{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX110/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/cncjo-b?id=TX110",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX110",
    "asset_class": "SHARES",
    "isin": "SE0000236382",
    "symbol": "CNCJO B",
    "company": "Concejo B",
    "market": null,
    "last_sale_price": "SEK 47.80",
    "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": "70.00",
      "ask": "70.40",
      "open": "69.40",
      "high": "70.80",
      "low": "69.20",
      "close": "70.00",
      "average": "69.7976",
      "volume": "5223",
      "turnover": "364553",
      "trades": "164"
    },
    {
      "date": "2021-08-10",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.20",
      "high": "71.20",
      "low": "69.40",
      "close": "69.80",
      "average": "70.1302",
      "volume": "9427",
      "turnover": "661117",
      "trades": "147"
    },
    {
      "date": "2021-08-11",
      "bid": "70.20",
      "ask": "70.80",
      "open": "69.80",
      "high": "70.80",
      "low": "69.80",
      "close": "70.20",
      "average": "70.105",
      "volume": "10387",
      "turnover": "728180.4",
      "trades": "131"
    },
    {
      "date": "2021-08-12",
      "bid": "70.60",
      "ask": "71.00",
      "open": "70.20",
      "high": "71.60",
      "low": "70.00",
      "close": "70.60",
      "average": "70.6383",
      "volume": "6704",
      "turnover": "473559.2",
      "trades": "125"
    },
    {
      "date": "2021-08-13",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.60",
      "high": "71.40",
      "low": "70.60",
      "close": "71.00",
      "average": "71.202",
      "volume": "5388",
      "turnover": "383636.2",
      "trades": "123"
    },
    {
      "date": "2021-08-16",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.00",
      "high": "71.40",
      "low": "70.60",
      "close": "71.40",
      "average": "71.1405",
      "volume": "5345",
      "turnover": "380245.8",
      "trades": "167"
    },
    {
      "date": "2021-08-17",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.40",
      "high": "71.40",
      "low": "70.00",
      "close": "70.20",
      "average": "70.4684",
      "volume": "9079",
      "turnover": "639783",
      "trades": "170"
    },
    {
      "date": "2021-08-18",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.20",
      "high": "71.40",
      "low": "70.20",
      "close": "71.00",
      "average": "70.9866",
      "volume": "6400",
      "turnover": "454314.2",
      "trades": "129"
    },
    {
      "date": "2021-08-19",
      "bid": "70.40",
      "ask": "71.00",
      "open": "71.20",
      "high": "71.60",
      "low": "70.00",
      "close": "70.40",
      "average": "70.7026",
      "volume": "7827",
      "turnover": "553389",
      "trades": "131"
    },
    {
      "date": "2021-08-20",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.40",
      "high": "70.40",
      "low": "69.80",
      "close": "70.40",
      "average": "70.0506",
      "volume": "8921",
      "turnover": "624921.4",
      "trades": "126"
    },
    {
      "date": "2021-08-23",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.40",
      "high": "71.00",
      "low": "70.00",
      "close": "70.20",
      "average": "70.3294",
      "volume": "6894",
      "turnover": "484851.2",
      "trades": "141"
    },
    {
      "date": "2021-08-24",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.20",
      "low": "69.00",
      "close": "69.80",
      "average": "69.6338",
      "volume": "11893",
      "turnover": "828155",
      "trades": "147"
    },
    {
      "date": "2021-08-25",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.20",
      "low": "69.80",
      "close": "70.00",
      "average": "69.9764",
      "volume": "6730",
      "turnover": "470941.2",
      "trades": "172"
    },
    {
      "date": "2021-08-26",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.20",
      "low": "69.60",
      "close": "70.00",
      "average": "69.9869",
      "volume": "4104",
      "turnover": "287226.2",
      "trades": "140"
    },
    {
      "date": "2021-08-27",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.00",
      "high": "70.20",
      "low": "69.60",
      "close": "69.80",
      "average": "70.0166",
      "volume": "8560",
      "turnover": "599342.2",
      "trades": "158"
    },
    {
      "date": "2021-08-30",
      "bid": "71.40",
      "ask": "72.00",
      "open": "70.20",
      "high": "72.20",
      "low": "70.00",
      "close": "72.00",
      "average": "70.6881",
      "volume": "15054",
      "turnover": "1064138.39",
      "trades": "203"
    },
    {
      "date": "2021-08-31",
      "bid": "70.00",
      "ask": "70.20",
      "open": "72.00",
      "high": "72.40",
      "low": "69.60",
      "close": "70.00",
      "average": "70.6215",
      "volume": "28925",
      "turnover": "2042726.2",
      "trades": "346"
    },
    {
      "date": "2021-09-01",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.40",
      "high": "70.80",
      "low": "70.00",
      "close": "70.00",
      "average": "70.2944",
      "volume": "9394",
      "turnover": "660345.6",
      "trades": "172"
    },
    {
      "date": "2021-09-02",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.20",
      "high": "70.80",
      "low": "69.60",
      "close": "69.60",
      "average": "70.2173",
      "volume": "17267",
      "turnover": "1212442",
      "trades": "195"
    },
    {
      "date": "2021-09-03",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.60",
      "high": "70.60",
      "low": "69.60",
      "close": "70.20",
      "average": "70.2368",
      "volume": "5744",
      "turnover": "403440.2",
      "trades": "117"
    },
    {
      "date": "2021-09-06",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.20",
      "high": "70.80",
      "low": "70.00",
      "close": "70.20",
      "average": "70.3689",
      "volume": "6670",
      "turnover": "469360.4",
      "trades": "164"
    },
    {
      "date": "2021-09-07",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.20",
      "high": "71.00",
      "low": "70.00",
      "close": "70.20",
      "average": "70.5934",
      "volume": "12574",
      "turnover": "887641.6",
      "trades": "174"
    },
    {
      "date": "2021-09-08",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.20",
      "high": "71.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.4435",
      "volume": "5337",
      "turnover": "375957.2",
      "trades": "139"
    },
    {
      "date": "2021-09-09",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.00",
      "high": "70.40",
      "low": "69.80",
      "close": "70.20",
      "average": "70.0093",
      "volume": "3952",
      "turnover": "276676.8",
      "trades": "121"
    },
    {
      "date": "2021-09-10",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.60",
      "low": "69.80",
      "close": "69.80",
      "average": "70.2404",
      "volume": "4630",
      "turnover": "325213",
      "trades": "115"
    },
    {
      "date": "2021-09-13",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.80",
      "high": "70.60",
      "low": "69.80",
      "close": "70.00",
      "average": "70.1999",
      "volume": "3258",
      "turnover": "228711.4",
      "trades": "108"
    },
    {
      "date": "2021-09-14",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.40",
      "low": "69.40",
      "close": "69.80",
      "average": "69.8404",
      "volume": "6218",
      "turnover": "434267.8",
      "trades": "127"
    },
    {
      "date": "2021-09-15",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.80",
      "high": "70.20",
      "low": "68.80",
      "close": "69.00",
      "average": "69.3429",
      "volume": "10828",
      "turnover": "750844.6",
      "trades": "145"
    },
    {
      "date": "2021-09-16",
      "bid": "68.40",
      "ask": "68.80",
      "open": "69.00",
      "high": "69.40",
      "low": "67.60",
      "close": "68.60",
      "average": "68.4405",
      "volume": "14049",
      "turnover": "961520",
      "trades": "149"
    },
    {
      "date": "2021-09-17",
      "bid": "68.40",
      "ask": "68.80",
      "open": "68.60",
      "high": "69.20",
      "low": "68.00",
      "close": "68.20",
      "average": "68.5054",
      "volume": "2652",
      "turnover": "181676.2",
      "trades": "90"
    },
    {
      "date": "2021-09-20",
      "bid": "66.40",
      "ask": "66.80",
      "open": "68.20",
      "high": "68.60",
      "low": "66.40",
      "close": "66.40",
      "average": "67.1941",
      "volume": "7400",
      "turnover": "497236.2",
      "trades": "186"
    },
    {
      "date": "2021-09-21",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.20",
      "high": "67.80",
      "low": "66.00",
      "close": "66.60",
      "average": "67.0157",
      "volume": "10755",
      "turnover": "720754.2",
      "trades": "135"
    },
    {
      "date": "2021-09-22",
      "bid": "67.40",
      "ask": "68.00",
      "open": "66.60",
      "high": "68.00",
      "low": "66.60",
      "close": "68.00",
      "average": "66.9292",
      "volume": "4429",
      "turnover": "296429.6",
      "trades": "120"
    },
    {
      "date": "2021-09-23",
      "bid": "68.40",
      "ask": "68.80",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.80",
      "average": "68.6081",
      "volume": "3064",
      "turnover": "210215.2",
      "trades": "95"
    },
    {
      "date": "2021-09-24",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.80",
      "high": "69.60",
      "low": "68.80",
      "close": "69.40",
      "average": "69.1775",
      "volume": "4266",
      "turnover": "295111.2",
      "trades": "177"
    },
    {
      "date": "2021-09-27",
      "bid": "70.40",
      "ask": "70.80",
      "open": "69.40",
      "high": "70.80",
      "low": "69.20",
      "close": "70.80",
      "average": "69.7808",
      "volume": "12462",
      "turnover": "869608.6",
      "trades": "257"
    },
    {
      "date": "2021-09-28",
      "bid": "68.60",
      "ask": "68.80",
      "open": "71.00",
      "high": "71.20",
      "low": "68.80",
      "close": "68.80",
      "average": "70.6976",
      "volume": "12142",
      "turnover": "858410.4",
      "trades": "193"
    },
    {
      "date": "2021-09-29",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.80",
      "high": "69.00",
      "low": "67.20",
      "close": "67.20",
      "average": "67.9999",
      "volume": "9588",
      "turnover": "651983.4",
      "trades": "155"
    },
    {
      "date": "2021-09-30",
      "bid": "67.00",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.60",
      "low": "66.60",
      "close": "67.60",
      "average": "67.0554",
      "volume": "8561",
      "turnover": "574061",
      "trades": "129"
    },
    {
      "date": "2021-10-01",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.40",
      "high": "67.60",
      "low": "66.20",
      "close": "67.60",
      "average": "66.8478",
      "volume": "3661",
      "turnover": "244729.8",
      "trades": "112"
    },
    {
      "date": "2021-10-04",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.60",
      "high": "67.60",
      "low": "66.40",
      "close": "67.00",
      "average": "66.8755",
      "volume": "3880",
      "turnover": "259477",
      "trades": "125"
    },
    {
      "date": "2021-10-05",
      "bid": "66.00",
      "ask": "66.40",
      "open": "67.60",
      "high": "67.60",
      "low": "65.60",
      "close": "66.40",
      "average": "66.3406",
      "volume": "5405",
      "turnover": "358571.2",
      "trades": "139"
    },
    {
      "date": "2021-10-06",
      "bid": "66.00",
      "ask": "66.60",
      "open": "66.80",
      "high": "66.80",
      "low": "65.40",
      "close": "66.00",
      "average": "65.9429",
      "volume": "4247",
      "turnover": "280059.6",
      "trades": "122"
    },
    {
      "date": "2021-10-07",
      "bid": "67.40",
      "ask": "68.00",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "67.60",
      "average": "67.4454",
      "volume": "12372",
      "turnover": "834434.6",
      "trades": "105"
    },
    {
      "date": "2021-10-08",
      "bid": "66.20",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.00",
      "low": "65.60",
      "close": "66.20",
      "average": "66.6099",
      "volume": "7223",
      "turnover": "481123.2",
      "trades": "118"
    },
    {
      "date": "2021-10-11",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.60",
      "high": "67.20",
      "low": "65.80",
      "close": "66.00",
      "average": "66.2846",
      "volume": "4617",
      "turnover": "306035.8",
      "trades": "98"
    },
    {
      "date": "2021-10-12",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.80",
      "low": "66.00",
      "close": "67.00",
      "average": "66.7852",
      "volume": "2646",
      "turnover": "176713.6",
      "trades": "86"
    },
    {
      "date": "2021-10-13",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.80",
      "low": "66.20",
      "close": "66.80",
      "average": "66.8663",
      "volume": "5569",
      "turnover": "372378.4",
      "trades": "110"
    },
    {
      "date": "2021-10-14",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.40",
      "low": "66.60",
      "close": "66.60",
      "average": "66.7953",
      "volume": "4276",
      "turnover": "285616.6",
      "trades": "99"
    },
    {
      "date": "2021-10-15",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.60",
      "high": "67.60",
      "low": "66.60",
      "close": "67.60",
      "average": "67.3058",
      "volume": "4346",
      "turnover": "292510.8",
      "trades": "86"
    },
    {
      "date": "2021-10-18",
      "bid": "68.80",
      "ask": "69.00",
      "open": "67.60",
      "high": "69.60",
      "low": "67.60",
      "close": "69.00",
      "average": "68.5208",
      "volume": "6518",
      "turnover": "446618.6",
      "trades": "147"
    },
    {
      "date": "2021-10-19",
      "bid": "68.40",
      "ask": "68.80",
      "open": "69.00",
      "high": "69.40",
      "low": "68.40",
      "close": "68.40",
      "average": "68.846",
      "volume": "6604",
      "turnover": "454659.2",
      "trades": "129"
    },
    {
      "date": "2021-10-20",
      "bid": "68.00",
      "ask": "68.60",
      "open": "68.40",
      "high": "69.00",
      "low": "67.80",
      "close": "67.80",
      "average": "68.3697",
      "volume": "3464",
      "turnover": "236832.8",
      "trades": "119"
    },
    {
      "date": "2021-10-21",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.00",
      "high": "68.20",
      "low": "67.40",
      "close": "67.80",
      "average": "67.703",
      "volume": "2901",
      "turnover": "196406.4",
      "trades": "99"
    },
    {
      "date": "2021-10-22",
      "bid": "69.20",
      "ask": "69.60",
      "open": "67.80",
      "high": "69.60",
      "low": "67.80",
      "close": "69.60",
      "average": "69.0747",
      "volume": "8322",
      "turnover": "574840",
      "trades": "119"
    },
    {
      "date": "2021-10-25",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.60",
      "high": "70.40",
      "low": "68.40",
      "close": "69.20",
      "average": "69.4638",
      "volume": "6351",
      "turnover": "441164.8",
      "trades": "186"
    },
    {
      "date": "2021-10-26",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.20",
      "high": "70.20",
      "low": "68.20",
      "close": "68.40",
      "average": "68.8376",
      "volume": "10418",
      "turnover": "717149.6",
      "trades": "224"
    },
    {
      "date": "2021-10-27",
      "bid": "69.00",
      "ask": "69.60",
      "open": "68.60",
      "high": "69.60",
      "low": "68.00",
      "close": "69.60",
      "average": "69.0452",
      "volume": "2672",
      "turnover": "184488.8",
      "trades": "110"
    },
    {
      "date": "2021-10-28",
      "bid": "68.00",
      "ask": "69.00",
      "open": "69.80",
      "high": "70.00",
      "low": "68.40",
      "close": "69.00",
      "average": "69.265",
      "volume": "4898",
      "turnover": "339259.8",
      "trades": "137"
    },
    {
      "date": "2021-10-29",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.80",
      "average": "68.4817",
      "volume": "7458",
      "turnover": "510736.2",
      "trades": "138"
    },
    {
      "date": "2021-11-01",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.80",
      "high": "69.60",
      "low": "67.60",
      "close": "67.80",
      "average": "68.4813",
      "volume": "10635",
      "turnover": "728299",
      "trades": "168"
    },
    {
      "date": "2021-11-02",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.80",
      "high": "68.40",
      "low": "67.20",
      "close": "67.80",
      "average": "67.747",
      "volume": "8103",
      "turnover": "548954.2",
      "trades": "150"
    },
    {
      "date": "2021-11-03",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.80",
      "high": "68.20",
      "low": "66.80",
      "close": "67.20",
      "average": "67.4575",
      "volume": "8018",
      "turnover": "540874.6",
      "trades": "139"
    },
    {
      "date": "2021-11-04",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.80",
      "high": "69.00",
      "low": "67.20",
      "close": "67.80",
      "average": "67.7713",
      "volume": "5754",
      "turnover": "389956.2",
      "trades": "125"
    },
    {
      "date": "2021-11-05",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.80",
      "high": "68.00",
      "low": "67.80",
      "close": "68.00",
      "average": "67.9559",
      "volume": "2356",
      "turnover": "160104.2",
      "trades": "81"
    },
    {
      "date": "2021-11-08",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.20",
      "low": "67.60",
      "close": "67.80",
      "average": "67.9881",
      "volume": "8300",
      "turnover": "564301.2",
      "trades": "211"
    },
    {
      "date": "2021-11-09",
      "bid": "68.60",
      "ask": "69.00",
      "open": "67.80",
      "high": "69.40",
      "low": "67.80",
      "close": "69.00",
      "average": "68.7628",
      "volume": "8865",
      "turnover": "609582.6",
      "trades": "226"
    },
    {
      "date": "2021-11-10",
      "bid": "69.20",
      "ask": "69.80",
      "open": "69.00",
      "high": "70.00",
      "low": "68.00",
      "close": "69.20",
      "average": "69.0784",
      "volume": "9700",
      "turnover": "670060.2",
      "trades": "190"
    },
    {
      "date": "2021-11-11",
      "bid": "69.20",
      "ask": "69.80",
      "open": "69.20",
      "high": "70.00",
      "low": "69.20",
      "close": "69.40",
      "average": "69.5884",
      "volume": "10597",
      "turnover": "737428.4",
      "trades": "231"
    },
    {
      "date": "2021-11-12",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.60",
      "high": "70.40",
      "low": "69.40",
      "close": "69.60",
      "average": "69.7511",
      "volume": "6834",
      "turnover": "476678.8",
      "trades": "202"
    },
    {
      "date": "2021-11-15",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.00",
      "high": "70.80",
      "low": "69.60",
      "close": "70.20",
      "average": "69.9547",
      "volume": "8601",
      "turnover": "601680.6",
      "trades": "218"
    },
    {
      "date": "2021-11-16",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.00",
      "low": "68.00",
      "close": "69.40",
      "average": "69.2952",
      "volume": "9096",
      "turnover": "630309.2",
      "trades": "196"
    },
    {
      "date": "2021-11-17",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.40",
      "high": "70.00",
      "low": "69.40",
      "close": "69.60",
      "average": "69.7657",
      "volume": "5632",
      "turnover": "392920.2",
      "trades": "174"
    },
    {
      "date": "2021-11-18",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.60",
      "high": "70.00",
      "low": "69.00",
      "close": "69.20",
      "average": "69.762",
      "volume": "10794",
      "turnover": "753011",
      "trades": "207"
    },
    {
      "date": "2021-11-19",
      "bid": "69.60",
      "ask": "70.00",
      "open": "69.20",
      "high": "70.00",
      "low": "69.00",
      "close": "69.40",
      "average": "69.8328",
      "volume": "9043",
      "turnover": "631497.6",
      "trades": "196"
    },
    {
      "date": "2021-11-22",
      "bid": "69.20",
      "ask": "69.80",
      "open": "69.60",
      "high": "70.00",
      "low": "69.20",
      "close": "69.20",
      "average": "69.5471",
      "volume": "11216",
      "turnover": "780040.6",
      "trades": "235"
    },
    {
      "date": "2021-11-23",
      "bid": "69.20",
      "ask": "69.80",
      "open": "69.20",
      "high": "70.00",
      "low": "69.00",
      "close": "69.20",
      "average": "69.6422",
      "volume": "6049",
      "turnover": "421265.4",
      "trades": "136"
    },
    {
      "date": "2021-11-24",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.20",
      "high": "70.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.3326",
      "volume": "5682",
      "turnover": "393948",
      "trades": "113"
    },
    {
      "date": "2021-11-25",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.00",
      "high": "70.00",
      "low": "69.00",
      "close": "69.80",
      "average": "69.7985",
      "volume": "5971",
      "turnover": "416766.6",
      "trades": "169"
    },
    {
      "date": "2021-11-26",
      "bid": "69.20",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.1664",
      "volume": "21068",
      "turnover": "1457198.6",
      "trades": "206"
    },
    {
      "date": "2021-11-29",
      "bid": "66.60",
      "ask": "67.00",
      "open": "69.00",
      "high": "69.00",
      "low": "66.00",
      "close": "66.60",
      "average": "67.4434",
      "volume": "16809",
      "turnover": "1133656.8",
      "trades": "335"
    },
    {
      "date": "2021-11-30",
      "bid": "65.00",
      "ask": "65.60",
      "open": "66.40",
      "high": "68.00",
      "low": "62.40",
      "close": "68.00",
      "average": "64.5204",
      "volume": "25658",
      "turnover": "1655464.2",
      "trades": "404"
    },
    {
      "date": "2021-12-01",
      "bid": "66.00",
      "ask": "66.40",
      "open": "67.40",
      "high": "67.60",
      "low": "64.60",
      "close": "66.00",
      "average": "65.6941",
      "volume": "7506",
      "turnover": "493099.8",
      "trades": "189"
    },
    {
      "date": "2021-12-02",
      "bid": "63.00",
      "ask": "63.40",
      "open": "66.00",
      "high": "66.60",
      "low": "63.20",
      "close": "63.20",
      "average": "65.9682",
      "volume": "5700",
      "turnover": "376018.8",
      "trades": "145"
    },
    {
      "date": "2021-12-03",
      "bid": "66.00",
      "ask": "66.40",
      "open": "63.40",
      "high": "66.40",
      "low": "63.40",
      "close": "66.40",
      "average": "65.6218",
      "volume": "5068",
      "turnover": "332571.2",
      "trades": "120"
    },
    {
      "date": "2021-12-06",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.40",
      "high": "66.40",
      "low": "65.40",
      "close": "66.00",
      "average": "66.0002",
      "volume": "3363",
      "turnover": "221958.6",
      "trades": "128"
    },
    {
      "date": "2021-12-07",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.60",
      "low": "66.00",
      "close": "66.00",
      "average": "66.2978",
      "volume": "4299",
      "turnover": "285014.4",
      "trades": "84"
    },
    {
      "date": "2021-12-08",
      "bid": "65.80",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.60",
      "low": "65.80",
      "close": "65.80",
      "average": "66.2337",
      "volume": "3649",
      "turnover": "241686.6",
      "trades": "115"
    },
    {
      "date": "2021-12-09",
      "bid": "65.20",
      "ask": "65.40",
      "open": "66.40",
      "high": "66.60",
      "low": "64.40",
      "close": "65.20",
      "average": "65.6407",
      "volume": "5847",
      "turnover": "383801.4",
      "trades": "112"
    },
    {
      "date": "2021-12-10",
      "bid": "65.20",
      "ask": "66.00",
      "open": "65.20",
      "high": "66.20",
      "low": "65.20",
      "close": "66.00",
      "average": "65.4031",
      "volume": "1974",
      "turnover": "129105.8",
      "trades": "85"
    },
    {
      "date": "2021-12-13",
      "bid": "65.20",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.80",
      "low": "65.00",
      "close": "65.20",
      "average": "65.6433",
      "volume": "10478",
      "turnover": "687810.6",
      "trades": "147"
    },
    {
      "date": "2021-12-14",
      "bid": "64.60",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.80",
      "low": "64.60",
      "close": "64.60",
      "average": "64.9922",
      "volume": "2778",
      "turnover": "180548.2",
      "trades": "92"
    },
    {
      "date": "2021-12-15",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.60",
      "high": "65.40",
      "low": "62.40",
      "close": "63.60",
      "average": "63.6249",
      "volume": "7117",
      "turnover": "452818.2",
      "trades": "140"
    },
    {
      "date": "2021-12-16",
      "bid": "61.60",
      "ask": "62.20",
      "open": "64.60",
      "high": "64.60",
      "low": "61.80",
      "close": "61.80",
      "average": "62.649",
      "volume": "16878",
      "turnover": "1057390.2",
      "trades": "209"
    },
    {
      "date": "2021-12-17",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.40",
      "low": "61.60",
      "close": "62.00",
      "average": "61.9564",
      "volume": "6132",
      "turnover": "379916.4",
      "trades": "137"
    },
    {
      "date": "2021-12-20",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.00",
      "low": "61.40",
      "close": "63.00",
      "average": "62.2198",
      "volume": "6090",
      "turnover": "378918.4",
      "trades": "130"
    },
    {
      "date": "2021-12-21",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.00",
      "high": "63.60",
      "low": "62.20",
      "close": "63.00",
      "average": "63.0265",
      "volume": "14280",
      "turnover": "900018.2",
      "trades": "163"
    },
    {
      "date": "2021-12-22",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.80",
      "low": "61.80",
      "close": "62.00",
      "average": "62.6293",
      "volume": "13399",
      "turnover": "839169.8",
      "trades": "194"
    },
    {
      "date": "2021-12-23",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "62.00",
      "close": "62.60",
      "average": "62.5948",
      "volume": "9111",
      "turnover": "570301.2",
      "trades": "189"
    },
    {
      "date": "2021-12-27",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.80",
      "low": "62.60",
      "close": "63.60",
      "average": "63.0343",
      "volume": "18875",
      "turnover": "1189772",
      "trades": "329"
    },
    {
      "date": "2021-12-28",
      "bid": "65.40",
      "ask": "65.60",
      "open": "63.60",
      "high": "65.60",
      "low": "63.60",
      "close": "65.00",
      "average": "64.2136",
      "volume": "9023",
      "turnover": "579399.2",
      "trades": "255"
    },
    {
      "date": "2021-12-29",
      "bid": "67.40",
      "ask": "67.60",
      "open": "65.00",
      "high": "68.00",
      "low": "65.00",
      "close": "67.40",
      "average": "66.6808",
      "volume": "12176",
      "turnover": "811905.8",
      "trades": "268"
    },
    {
      "date": "2021-12-30",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.40",
      "low": "67.40",
      "close": "69.00",
      "average": "68.7194",
      "volume": "18651",
      "turnover": "1281686.39",
      "trades": "295"
    },
    {
      "date": "2022-01-03",
      "bid": "70.00",
      "ask": "70.80",
      "open": "69.00",
      "high": "70.80",
      "low": "69.00",
      "close": "70.80",
      "average": "69.8661",
      "volume": "26470",
      "turnover": "1849355",
      "trades": "447"
    },
    {
      "date": "2022-01-04",
      "bid": "72.00",
      "ask": "72.20",
      "open": "70.80",
      "high": "72.20",
      "low": "70.60",
      "close": "72.00",
      "average": "71.4994",
      "volume": "18053",
      "turnover": "1290779.2",
      "trades": "409"
    },
    {
      "date": "2022-01-05",
      "bid": "73.00",
      "ask": "73.20",
      "open": "72.00",
      "high": "73.20",
      "low": "71.80",
      "close": "73.00",
      "average": "72.595",
      "volume": "8496",
      "turnover": "616767",
      "trades": "284"
    },
    {
      "date": "2022-01-07",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.00",
      "high": "73.00",
      "low": "69.40",
      "close": "71.60",
      "average": "71.317",
      "volume": "30003",
      "turnover": "2139724.79",
      "trades": "435"
    },
    {
      "date": "2022-01-10",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.80",
      "high": "72.40",
      "low": "71.20",
      "close": "71.60",
      "average": "71.8322",
      "volume": "11958",
      "turnover": "858969.2",
      "trades": "299"
    },
    {
      "date": "2022-01-11",
      "bid": "71.40",
      "ask": "72.00",
      "open": "71.80",
      "high": "72.80",
      "low": "70.80",
      "close": "71.40",
      "average": "71.8634",
      "volume": "9505",
      "turnover": "683061.6",
      "trades": "249"
    },
    {
      "date": "2022-01-12",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.40",
      "high": "73.20",
      "low": "71.20",
      "close": "71.60",
      "average": "72.5027",
      "volume": "11054",
      "turnover": "801445.2",
      "trades": "218"
    },
    {
      "date": "2022-01-13",
      "bid": "73.60",
      "ask": "74.00",
      "open": "71.80",
      "high": "74.00",
      "low": "71.80",
      "close": "74.00",
      "average": "73.3163",
      "volume": "14910",
      "turnover": "1093146.6",
      "trades": "238"
    },
    {
      "date": "2022-01-14",
      "bid": "74.40",
      "ask": "74.80",
      "open": "74.00",
      "high": "75.00",
      "low": "73.40",
      "close": "74.80",
      "average": "74.4365",
      "volume": "13289",
      "turnover": "989187.2",
      "trades": "265"
    },
    {
      "date": "2022-01-17",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.80",
      "high": "76.00",
      "low": "74.80",
      "close": "75.00",
      "average": "75.3026",
      "volume": "24914",
      "turnover": "1876088.2",
      "trades": "394"
    },
    {
      "date": "2022-01-18",
      "bid": "74.40",
      "ask": "74.60",
      "open": "75.20",
      "high": "76.80",
      "low": "73.80",
      "close": "74.80",
      "average": "75.1557",
      "volume": "26020",
      "turnover": "1955551.6",
      "trades": "344"
    },
    {
      "date": "2022-01-19",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.60",
      "high": "75.00",
      "low": "73.60",
      "close": "74.40",
      "average": "74.3439",
      "volume": "8324",
      "turnover": "618838.4",
      "trades": "223"
    },
    {
      "date": "2022-01-20",
      "bid": "74.20",
      "ask": "74.60",
      "open": "74.40",
      "high": "75.80",
      "low": "74.00",
      "close": "74.00",
      "average": "74.5991",
      "volume": "10473",
      "turnover": "781276",
      "trades": "214"
    },
    {
      "date": "2022-01-21",
      "bid": "73.40",
      "ask": "74.00",
      "open": "74.60",
      "high": "75.00",
      "low": "73.20",
      "close": "73.40",
      "average": "73.861",
      "volume": "14608",
      "turnover": "1078961.39",
      "trades": "309"
    },
    {
      "date": "2022-01-24",
      "bid": "67.40",
      "ask": "67.80",
      "open": "73.40",
      "high": "74.40",
      "low": "66.80",
      "close": "67.00",
      "average": "70.3001",
      "volume": "31269",
      "turnover": "2198214.2",
      "trades": "556"
    },
    {
      "date": "2022-01-25",
      "bid": "72.20",
      "ask": "72.40",
      "open": "67.00",
      "high": "74.60",
      "low": "67.00",
      "close": "73.00",
      "average": "72.6818",
      "volume": "36327",
      "turnover": "2640312.79",
      "trades": "589"
    },
    {
      "date": "2022-01-26",
      "bid": "72.60",
      "ask": "73.00",
      "open": "73.60",
      "high": "73.80",
      "low": "72.40",
      "close": "72.60",
      "average": "73.1481",
      "volume": "14938",
      "turnover": "1092685.6",
      "trades": "343"
    },
    {
      "date": "2022-01-27",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.40",
      "high": "72.40",
      "low": "70.60",
      "close": "70.80",
      "average": "71.6589",
      "volume": "18394",
      "turnover": "1318093.2",
      "trades": "307"
    },
    {
      "date": "2022-01-28",
      "bid": "72.40",
      "ask": "72.80",
      "open": "70.80",
      "high": "73.20",
      "low": "70.80",
      "close": "73.20",
      "average": "72.0758",
      "volume": "6685",
      "turnover": "481826.6",
      "trades": "211"
    },
    {
      "date": "2022-01-31",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.20",
      "high": "74.00",
      "low": "72.80",
      "close": "73.80",
      "average": "73.7117",
      "volume": "13638",
      "turnover": "1005279.8",
      "trades": "268"
    },
    {
      "date": "2022-02-01",
      "bid": "74.40",
      "ask": "74.60",
      "open": "73.80",
      "high": "74.80",
      "low": "73.80",
      "close": "74.80",
      "average": "74.4168",
      "volume": "18316",
      "turnover": "1363017.8",
      "trades": "261"
    },
    {
      "date": "2022-02-02",
      "bid": "74.20",
      "ask": "74.40",
      "open": "75.00",
      "high": "75.80",
      "low": "74.00",
      "close": "74.20",
      "average": "74.8327",
      "volume": "11334",
      "turnover": "848154.2",
      "trades": "275"
    },
    {
      "date": "2022-02-03",
      "bid": "74.00",
      "ask": "74.40",
      "open": "74.20",
      "high": "75.00",
      "low": "74.00",
      "close": "74.00",
      "average": "74.4708",
      "volume": "12680",
      "turnover": "944289.6",
      "trades": "276"
    },
    {
      "date": "2022-02-04",
      "bid": "74.20",
      "ask": "74.40",
      "open": "74.60",
      "high": "75.00",
      "low": "74.00",
      "close": "74.40",
      "average": "74.523",
      "volume": "6453",
      "turnover": "480896.8",
      "trades": "179"
    },
    {
      "date": "2022-02-07",
      "bid": "73.60",
      "ask": "74.60",
      "open": "74.40",
      "high": "74.60",
      "low": "72.80",
      "close": "73.20",
      "average": "73.849",
      "volume": "22976",
      "turnover": "1696755.6",
      "trades": "282"
    },
    {
      "date": "2022-02-08",
      "bid": "74.80",
      "ask": "75.00",
      "open": "74.80",
      "high": "75.00",
      "low": "73.40",
      "close": "74.80",
      "average": "74.3068",
      "volume": "17807",
      "turnover": "1323181.2",
      "trades": "199"
    },
    {
      "date": "2022-02-09",
      "bid": "74.40",
      "ask": "74.60",
      "open": "74.80",
      "high": "75.00",
      "low": "74.40",
      "close": "74.60",
      "average": "74.783",
      "volume": "13251",
      "turnover": "990950",
      "trades": "204"
    },
    {
      "date": "2022-02-10",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.60",
      "high": "75.00",
      "low": "74.20",
      "close": "75.00",
      "average": "74.8928",
      "volume": "13006",
      "turnover": "974056.4",
      "trades": "171"
    },
    {
      "date": "2022-02-11",
      "bid": "75.60",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.00",
      "low": "74.60",
      "close": "76.00",
      "average": "75.2533",
      "volume": "14350",
      "turnover": "1079885.39",
      "trades": "198"
    },
    {
      "date": "2022-02-14",
      "bid": "72.40",
      "ask": "72.60",
      "open": "76.00",
      "high": "76.00",
      "low": "70.20",
      "close": "71.80",
      "average": "72.7351",
      "volume": "26210",
      "turnover": "1906386",
      "trades": "470"
    },
    {
      "date": "2022-02-15",
      "bid": "72.20",
      "ask": "73.00",
      "open": "71.80",
      "high": "74.20",
      "low": "71.20",
      "close": "72.00",
      "average": "72.801",
      "volume": "13709",
      "turnover": "998028.6",
      "trades": "205"
    },
    {
      "date": "2022-02-16",
      "bid": "73.00",
      "ask": "74.00",
      "open": "73.00",
      "high": "75.60",
      "low": "73.00",
      "close": "73.20",
      "average": "74.2586",
      "volume": "17661",
      "turnover": "1311481.39",
      "trades": "218"
    },
    {
      "date": "2022-02-17",
      "bid": "73.60",
      "ask": "74.20",
      "open": "73.20",
      "high": "74.40",
      "low": "72.20",
      "close": "72.20",
      "average": "73.4617",
      "volume": "11096",
      "turnover": "815130.8",
      "trades": "224"
    },
    {
      "date": "2022-02-18",
      "bid": "74.40",
      "ask": "74.60",
      "open": "73.00",
      "high": "75.60",
      "low": "73.00",
      "close": "74.40",
      "average": "74.311",
      "volume": "10230",
      "turnover": "760202",
      "trades": "189"
    },
    {
      "date": "2022-02-21",
      "bid": "72.20",
      "ask": "72.40",
      "open": "74.40",
      "high": "74.40",
      "low": "70.00",
      "close": "72.20",
      "average": "71.5312",
      "volume": "10865",
      "turnover": "777186",
      "trades": "281"
    },
    {
      "date": "2022-02-22",
      "bid": "72.60",
      "ask": "73.60",
      "open": "72.00",
      "high": "74.20",
      "low": "70.80",
      "close": "72.60",
      "average": "72.597",
      "volume": "14456",
      "turnover": "1049461.6",
      "trades": "286"
    },
    {
      "date": "2022-02-23",
      "bid": "73.40",
      "ask": "74.00",
      "open": "72.60",
      "high": "73.80",
      "low": "72.00",
      "close": "73.40",
      "average": "72.5906",
      "volume": "12486",
      "turnover": "906366.6",
      "trades": "233"
    },
    {
      "date": "2022-02-24",
      "bid": "69.00",
      "ask": "69.20",
      "open": "72.80",
      "high": "72.80",
      "low": "67.00",
      "close": "68.80",
      "average": "69.1187",
      "volume": "22880",
      "turnover": "1581435.2",
      "trades": "432"
    },
    {
      "date": "2022-02-25",
      "bid": "58.00",
      "ask": "58.20",
      "open": "67.00",
      "high": "67.00",
      "low": "54.60",
      "close": "58.00",
      "average": "57.1944",
      "volume": "146607",
      "turnover": "8385106.4",
      "trades": "1658"
    },
    {
      "date": "2022-02-28",
      "bid": "58.20",
      "ask": "58.80",
      "open": "59.00",
      "high": "61.00",
      "low": "56.20",
      "close": "58.20",
      "average": "58.5339",
      "volume": "60524",
      "turnover": "3542706",
      "trades": "537"
    },
    {
      "date": "2022-03-01",
      "bid": "56.00",
      "ask": "56.40",
      "open": "58.20",
      "high": "58.20",
      "low": "55.00",
      "close": "56.40",
      "average": "56.2128",
      "volume": "33856",
      "turnover": "1903142.2",
      "trades": "321"
    },
    {
      "date": "2022-03-02",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.40",
      "high": "56.40",
      "low": "54.40",
      "close": "55.00",
      "average": "55.336",
      "volume": "41397",
      "turnover": "2290743.4",
      "trades": "262"
    },
    {
      "date": "2022-03-03",
      "bid": "53.00",
      "ask": "53.40",
      "open": "55.00",
      "high": "55.60",
      "low": "52.40",
      "close": "52.40",
      "average": "53.6735",
      "volume": "18135",
      "turnover": "973369.2",
      "trades": "197"
    },
    {
      "date": "2022-03-04",
      "bid": "48.40",
      "ask": "48.80",
      "open": "52.40",
      "high": "52.40",
      "low": "47.20",
      "close": "49.30",
      "average": "49.4156",
      "volume": "45232",
      "turnover": "2235167.5",
      "trades": "338"
    },
    {
      "date": "2022-03-07",
      "bid": "47.90",
      "ask": "48.60",
      "open": "48.80",
      "high": "52.40",
      "low": "45.90",
      "close": "47.20",
      "average": "47.6283",
      "volume": "52188",
      "turnover": "2485625.5",
      "trades": "351"
    },
    {
      "date": "2022-03-08",
      "bid": "47.50",
      "ask": "48.20",
      "open": "46.80",
      "high": "49.50",
      "low": "46.40",
      "close": "46.40",
      "average": "48.1569",
      "volume": "20429",
      "turnover": "983798",
      "trades": "160"
    },
    {
      "date": "2022-03-09",
      "bid": "47.70",
      "ask": "48.20",
      "open": "46.40",
      "high": "51.00",
      "low": "45.70",
      "close": "48.40",
      "average": "47.3742",
      "volume": "25865",
      "turnover": "1225334.6",
      "trades": "168"
    },
    {
      "date": "2022-03-10",
      "bid": "46.20",
      "ask": "46.70",
      "open": "48.40",
      "high": "49.80",
      "low": "46.40",
      "close": "46.60",
      "average": "47.9572",
      "volume": "10407",
      "turnover": "499091.1",
      "trades": "143"
    },
    {
      "date": "2022-03-11",
      "bid": "47.80",
      "ask": "48.60",
      "open": "46.60",
      "high": "49.00",
      "low": "46.60",
      "close": "49.00",
      "average": "47.9292",
      "volume": "5730",
      "turnover": "274634.2",
      "trades": "88"
    },
    {
      "date": "2022-03-14",
      "bid": "47.70",
      "ask": "48.10",
      "open": "49.00",
      "high": "50.00",
      "low": "47.40",
      "close": "47.70",
      "average": "48.3184",
      "volume": "19073",
      "turnover": "921577.6",
      "trades": "144"
    },
    {
      "date": "2022-03-15",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.70",
      "high": "47.70",
      "low": "46.40",
      "close": "47.00",
      "average": "46.8203",
      "volume": "4973",
      "turnover": "232837.5",
      "trades": "70"
    },
    {
      "date": "2022-03-16",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.00",
      "high": "50.00",
      "low": "47.50",
      "close": "50.00",
      "average": "49.0251",
      "volume": "12437",
      "turnover": "609724.9",
      "trades": "147"
    },
    {
      "date": "2022-03-17",
      "bid": "48.60",
      "ask": "49.10",
      "open": "50.00",
      "high": "50.00",
      "low": "48.50",
      "close": "48.60",
      "average": "49.0949",
      "volume": "4262",
      "turnover": "209242.3",
      "trades": "104"
    },
    {
      "date": "2022-03-18",
      "bid": "48.60",
      "ask": "48.90",
      "open": "48.60",
      "high": "49.90",
      "low": "48.60",
      "close": "49.00",
      "average": "49.0509",
      "volume": "6952",
      "turnover": "341002.2",
      "trades": "65"
    },
    {
      "date": "2022-03-21",
      "bid": "48.00",
      "ask": "48.40",
      "open": "49.00",
      "high": "49.10",
      "low": "48.00",
      "close": "48.30",
      "average": "48.2925",
      "volume": "7311",
      "turnover": "353066.2",
      "trades": "120"
    },
    {
      "date": "2022-03-22",
      "bid": "49.40",
      "ask": "49.70",
      "open": "48.30",
      "high": "50.20",
      "low": "47.30",
      "close": "49.50",
      "average": "49.0018",
      "volume": "27130",
      "turnover": "1329418.39",
      "trades": "197"
    },
    {
      "date": "2022-03-23",
      "bid": "48.30",
      "ask": "48.80",
      "open": "49.50",
      "high": "49.50",
      "low": "48.30",
      "close": "48.30",
      "average": "48.7667",
      "volume": "4355",
      "turnover": "212379.1",
      "trades": "88"
    },
    {
      "date": "2022-03-24",
      "bid": "48.30",
      "ask": "48.40",
      "open": "48.50",
      "high": "49.20",
      "low": "47.80",
      "close": "48.70",
      "average": "48.5022",
      "volume": "21112",
      "turnover": "1023977.5",
      "trades": "87"
    },
    {
      "date": "2022-03-25",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.20",
      "high": "49.30",
      "low": "48.40",
      "close": "48.80",
      "average": "48.803",
      "volume": "5631",
      "turnover": "274809.5",
      "trades": "101"
    },
    {
      "date": "2022-03-28",
      "bid": "49.20",
      "ask": "49.60",
      "open": "48.80",
      "high": "49.90",
      "low": "48.80",
      "close": "49.70",
      "average": "49.4192",
      "volume": "7312",
      "turnover": "361353",
      "trades": "81"
    },
    {
      "date": "2022-03-29",
      "bid": "50.00",
      "ask": "50.40",
      "open": "49.50",
      "high": "51.40",
      "low": "49.00",
      "close": "50.40",
      "average": "50.2264",
      "volume": "15800",
      "turnover": "793577.6",
      "trades": "214"
    },
    {
      "date": "2022-03-30",
      "bid": "49.00",
      "ask": "49.30",
      "open": "50.40",
      "high": "50.60",
      "low": "48.80",
      "close": "49.00",
      "average": "49.4858",
      "volume": "4926",
      "turnover": "243766.9",
      "trades": "87"
    },
    {
      "date": "2022-03-31",
      "bid": "48.80",
      "ask": "48.90",
      "open": "49.00",
      "high": "49.30",
      "low": "48.50",
      "close": "48.80",
      "average": "48.8034",
      "volume": "4208",
      "turnover": "205364.8",
      "trades": "79"
    },
    {
      "date": "2022-04-01",
      "bid": "48.30",
      "ask": "49.00",
      "open": "48.80",
      "high": "49.35",
      "low": "48.00",
      "close": "49.00",
      "average": "48.6282",
      "volume": "4676",
      "turnover": "227385.5",
      "trades": "62"
    },
    {
      "date": "2022-04-04",
      "bid": "48.55",
      "ask": "49.20",
      "open": "49.00",
      "high": "49.25",
      "low": "48.20",
      "close": "48.65",
      "average": "48.6112",
      "volume": "5826",
      "turnover": "283208.95",
      "trades": "117"
    },
    {
      "date": "2022-04-05",
      "bid": "49.65",
      "ask": "49.95",
      "open": "48.65",
      "high": "50.40",
      "low": "48.60",
      "close": "49.70",
      "average": "49.4495",
      "volume": "6422",
      "turnover": "317564.65",
      "trades": "114"
    },
    {
      "date": "2022-04-06",
      "bid": "48.00",
      "ask": "48.40",
      "open": "49.80",
      "high": "50.00",
      "low": "47.35",
      "close": "48.00",
      "average": "48.5531",
      "volume": "9804",
      "turnover": "476014.8",
      "trades": "144"
    },
    {
      "date": "2022-04-07",
      "bid": "48.25",
      "ask": "48.30",
      "open": "48.00",
      "high": "48.75",
      "low": "47.95",
      "close": "48.25",
      "average": "48.4527",
      "volume": "1634",
      "turnover": "79171.75",
      "trades": "77"
    },
    {
      "date": "2022-04-08",
      "bid": "48.05",
      "ask": "48.60",
      "open": "47.95",
      "high": "48.70",
      "low": "47.60",
      "close": "48.05",
      "average": "48.0871",
      "volume": "4556",
      "turnover": "219084.6",
      "trades": "85"
    },
    {
      "date": "2022-04-11",
      "bid": "48.05",
      "ask": "48.10",
      "open": "48.05",
      "high": "48.20",
      "low": "47.60",
      "close": "48.05",
      "average": "48.0112",
      "volume": "5484",
      "turnover": "263293.45",
      "trades": "65"
    },
    {
      "date": "2022-04-12",
      "bid": "48.60",
      "ask": "48.90",
      "open": "48.05",
      "high": "49.15",
      "low": "47.70",
      "close": "48.55",
      "average": "48.1575",
      "volume": "4245",
      "turnover": "204428.7",
      "trades": "53"
    },
    {
      "date": "2022-04-13",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.55",
      "high": "48.75",
      "low": "48.05",
      "close": "48.30",
      "average": "48.3138",
      "volume": "3288",
      "turnover": "158855.9",
      "trades": "63"
    },
    {
      "date": "2022-04-14",
      "bid": "49.00",
      "ask": "49.25",
      "open": "48.30",
      "high": "49.50",
      "low": "48.30",
      "close": "49.25",
      "average": "48.9812",
      "volume": "1863",
      "turnover": "91251.9",
      "trades": "42"
    },
    {
      "date": "2022-04-19",
      "bid": "47.50",
      "ask": "48.05",
      "open": "49.25",
      "high": "49.70",
      "low": "47.20",
      "close": "47.20",
      "average": "48.2463",
      "volume": "5528",
      "turnover": "266705.35",
      "trades": "66"
    },
    {
      "date": "2022-04-20",
      "bid": "48.05",
      "ask": "48.40",
      "open": "47.50",
      "high": "48.55",
      "low": "47.30",
      "close": "48.40",
      "average": "47.9181",
      "volume": "2369",
      "turnover": "113518",
      "trades": "38"
    },
    {
      "date": "2022-04-21",
      "bid": "48.30",
      "ask": "48.70",
      "open": "47.70",
      "high": "48.70",
      "low": "47.25",
      "close": "48.55",
      "average": "47.9779",
      "volume": "5095",
      "turnover": "244447.6",
      "trades": "70"
    },
    {
      "date": "2022-04-22",
      "bid": "47.80",
      "ask": "47.95",
      "open": "48.70",
      "high": "48.70",
      "low": "47.75",
      "close": "47.80",
      "average": "48.049",
      "volume": "4796",
      "turnover": "230442.9",
      "trades": "58"
    },
    {
      "date": "2022-04-25",
      "bid": "49.15",
      "ask": "49.30",
      "open": "48.50",
      "high": "49.35",
      "low": "48.50",
      "close": "49.30",
      "average": "48.9141",
      "volume": "8254",
      "turnover": "403736.8",
      "trades": "124"
    },
    {
      "date": "2022-04-26",
      "bid": "49.45",
      "ask": "49.75",
      "open": "49.30",
      "high": "49.90",
      "low": "49.00",
      "close": "49.80",
      "average": "49.5373",
      "volume": "2851",
      "turnover": "141230.95",
      "trades": "70"
    },
    {
      "date": "2022-04-27",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.80",
      "high": "50.50",
      "low": "49.00",
      "close": "49.60",
      "average": "49.7075",
      "volume": "8766",
      "turnover": "435735.9",
      "trades": "76"
    },
    {
      "date": "2022-04-28",
      "bid": "48.50",
      "ask": "49.00",
      "open": "49.60",
      "high": "49.60",
      "low": "48.60",
      "close": "49.00",
      "average": "49.0325",
      "volume": "4988",
      "turnover": "244574.3",
      "trades": "60"
    },
    {
      "date": "2022-04-29",
      "bid": "49.95",
      "ask": "50.60",
      "open": "48.85",
      "high": "50.60",
      "low": "48.60",
      "close": "50.60",
      "average": "49.7709",
      "volume": "6697",
      "turnover": "333315.4",
      "trades": "84"
    },
    {
      "date": "2022-05-02",
      "bid": "49.35",
      "ask": "49.80",
      "open": "50.60",
      "high": "50.60",
      "low": "49.35",
      "close": "49.75",
      "average": "49.8404",
      "volume": "3204",
      "turnover": "159688.75",
      "trades": "69"
    },
    {
      "date": "2022-05-03",
      "bid": "48.60",
      "ask": "49.05",
      "open": "49.75",
      "high": "49.75",
      "low": "48.60",
      "close": "49.00",
      "average": "49.1947",
      "volume": "1857",
      "turnover": "91354.5",
      "trades": "64"
    },
    {
      "date": "2022-05-04",
      "bid": "48.10",
      "ask": "48.75",
      "open": "49.00",
      "high": "49.00",
      "low": "47.80",
      "close": "48.75",
      "average": "48.2249",
      "volume": "5017",
      "turnover": "241944.35",
      "trades": "56"
    },
    {
      "date": "2022-05-05",
      "bid": "47.60",
      "ask": "47.90",
      "open": "48.75",
      "high": "48.75",
      "low": "47.70",
      "close": "48.10",
      "average": "48.0325",
      "volume": "2768",
      "turnover": "132954.05",
      "trades": "41"
    },
    {
      "date": "2022-05-06",
      "bid": "47.00",
      "ask": "47.10",
      "open": "48.10",
      "high": "48.10",
      "low": "47.00",
      "close": "47.05",
      "average": "47.6174",
      "volume": "2326",
      "turnover": "110758.05",
      "trades": "41"
    },
    {
      "date": "2022-05-09",
      "bid": "44.80",
      "ask": "44.90",
      "open": "47.05",
      "high": "47.05",
      "low": "44.80",
      "close": "44.80",
      "average": "45.5144",
      "volume": "4655",
      "turnover": "211869.6",
      "trades": "71"
    },
    {
      "date": "2022-05-10",
      "bid": "45.20",
      "ask": "45.40",
      "open": "44.85",
      "high": "46.00",
      "low": "44.85",
      "close": "45.45",
      "average": "45.3793",
      "volume": "7351",
      "turnover": "333583.45",
      "trades": "60"
    },
    {
      "date": "2022-05-11",
      "bid": "44.90",
      "ask": "45.20",
      "open": "45.45",
      "high": "45.45",
      "low": "44.80",
      "close": "45.10",
      "average": "44.9722",
      "volume": "2631",
      "turnover": "118321.95",
      "trades": "60"
    },
    {
      "date": "2022-05-12",
      "bid": "44.90",
      "ask": "45.10",
      "open": "45.10",
      "high": "45.10",
      "low": "44.75",
      "close": "45.10",
      "average": "44.857",
      "volume": "1348",
      "turnover": "60467.25",
      "trades": "29"
    },
    {
      "date": "2022-05-13",
      "bid": "45.80",
      "ask": "49.05",
      "open": "45.10",
      "high": "49.05",
      "low": "44.90",
      "close": "49.05",
      "average": "45.4278",
      "volume": "4085",
      "turnover": "185572.4",
      "trades": "62"
    },
    {
      "date": "2022-05-16",
      "bid": "47.00",
      "ask": "47.25",
      "open": "49.05",
      "high": "49.05",
      "low": "45.95",
      "close": "47.25",
      "average": "47.5134",
      "volume": "5496",
      "turnover": "261133.8",
      "trades": "72"
    },
    {
      "date": "2022-05-17",
      "bid": "47.50",
      "ask": "47.80",
      "open": "47.50",
      "high": "48.10",
      "low": "47.50",
      "close": "47.80",
      "average": "47.7644",
      "volume": "3211",
      "turnover": "153371.5",
      "trades": "27"
    },
    {
      "date": "2022-05-18",
      "bid": "47.50",
      "ask": "47.95",
      "open": "47.50",
      "high": "47.80",
      "low": "47.30",
      "close": "47.80",
      "average": "47.6408",
      "volume": "954",
      "turnover": "45449.35",
      "trades": "25"
    },
    {
      "date": "2022-05-19",
      "bid": "46.30",
      "ask": "46.95",
      "open": "47.30",
      "high": "47.30",
      "low": "46.15",
      "close": "46.85",
      "average": "46.6021",
      "volume": "2847",
      "turnover": "132676.05",
      "trades": "50"
    },
    {
      "date": "2022-05-20",
      "bid": "46.55",
      "ask": "47.00",
      "open": "46.95",
      "high": "47.30",
      "low": "46.90",
      "close": "46.90",
      "average": "47.1755",
      "volume": "1262",
      "turnover": "59535.5",
      "trades": "19"
    },
    {
      "date": "2022-05-23",
      "bid": "46.40",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.35",
      "low": "46.25",
      "close": "46.95",
      "average": "46.8438",
      "volume": "5092",
      "turnover": "238528.85",
      "trades": "32"
    },
    {
      "date": "2022-05-24",
      "bid": "43.20",
      "ask": "43.65",
      "open": "47.35",
      "high": "47.35",
      "low": "42.55",
      "close": "43.20",
      "average": "44.9858",
      "volume": "12672",
      "turnover": "570059.55",
      "trades": "107"
    },
    {
      "date": "2022-05-25",
      "bid": "42.00",
      "ask": "42.65",
      "open": "43.00",
      "high": "43.00",
      "low": "41.00",
      "close": "41.00",
      "average": "42.3198",
      "volume": "5593",
      "turnover": "236694.4",
      "trades": "94"
    },
    {
      "date": "2022-05-27",
      "bid": "42.00",
      "ask": "42.30",
      "open": "41.60",
      "high": "43.40",
      "low": "41.30",
      "close": "42.20",
      "average": "42.2526",
      "volume": "11398",
      "turnover": "481594.75",
      "trades": "90"
    },
    {
      "date": "2022-05-30",
      "bid": "41.95",
      "ask": "42.40",
      "open": "42.20",
      "high": "45.15",
      "low": "41.00",
      "close": "41.90",
      "average": "42.3074",
      "volume": "6219",
      "turnover": "263110",
      "trades": "71"
    },
    {
      "date": "2022-05-31",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.90",
      "high": "41.95",
      "low": "41.00",
      "close": "41.95",
      "average": "41.574",
      "volume": "4679",
      "turnover": "194524.8",
      "trades": "54"
    },
    {
      "date": "2022-06-01",
      "bid": "42.15",
      "ask": "42.60",
      "open": "41.95",
      "high": "42.55",
      "low": "41.55",
      "close": "42.15",
      "average": "41.884",
      "volume": "3442",
      "turnover": "144164.9",
      "trades": "44"
    },
    {
      "date": "2022-06-02",
      "bid": "41.20",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.55",
      "low": "41.05",
      "close": "41.20",
      "average": "41.4019",
      "volume": "3677",
      "turnover": "152234.9",
      "trades": "45"
    },
    {
      "date": "2022-06-03",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.20",
      "high": "42.00",
      "low": "41.00",
      "close": "41.55",
      "average": "41.1306",
      "volume": "4747",
      "turnover": "195247.15",
      "trades": "47"
    },
    {
      "date": "2022-06-07",
      "bid": "41.00",
      "ask": "41.05",
      "open": "41.55",
      "high": "41.55",
      "low": "41.00",
      "close": "41.05",
      "average": "41.026",
      "volume": "4389",
      "turnover": "180063.25",
      "trades": "64"
    },
    {
      "date": "2022-06-08",
      "bid": "40.60",
      "ask": "40.85",
      "open": "41.00",
      "high": "41.05",
      "low": "40.50",
      "close": "40.80",
      "average": "40.7643",
      "volume": "1421",
      "turnover": "57926.05",
      "trades": "42"
    },
    {
      "date": "2022-06-09",
      "bid": "40.65",
      "ask": "41.00",
      "open": "40.80",
      "high": "41.00",
      "low": "40.00",
      "close": "40.60",
      "average": "40.3783",
      "volume": "1818",
      "turnover": "73407.75",
      "trades": "32"
    },
    {
      "date": "2022-06-10",
      "bid": "40.55",
      "ask": "41.00",
      "open": "40.55",
      "high": "41.00",
      "low": "40.55",
      "close": "40.55",
      "average": "40.7566",
      "volume": "2348",
      "turnover": "95696.45",
      "trades": "20"
    },
    {
      "date": "2022-06-13",
      "bid": "37.75",
      "ask": "38.20",
      "open": "40.55",
      "high": "40.55",
      "low": "37.05",
      "close": "38.10",
      "average": "38.2944",
      "volume": "8850",
      "turnover": "338905.35",
      "trades": "71"
    },
    {
      "date": "2022-06-14",
      "bid": "37.00",
      "ask": "37.30",
      "open": "38.10",
      "high": "38.10",
      "low": "36.50",
      "close": "37.00",
      "average": "37.3285",
      "volume": "12380",
      "turnover": "462126.65",
      "trades": "77"
    },
    {
      "date": "2022-06-15",
      "bid": "35.90",
      "ask": "36.40",
      "open": "36.70",
      "high": "36.70",
      "low": "35.45",
      "close": "36.70",
      "average": "35.7885",
      "volume": "3497",
      "turnover": "125152.3",
      "trades": "44"
    },
    {
      "date": "2022-06-16",
      "bid": "35.75",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "35.55",
      "close": "37.00",
      "average": "36.2039",
      "volume": "8659",
      "turnover": "313489.25",
      "trades": "78"
    },
    {
      "date": "2022-06-17",
      "bid": "36.70",
      "ask": "37.40",
      "open": "37.00",
      "high": "38.00",
      "low": "35.80",
      "close": "38.00",
      "average": "37.0276",
      "volume": "8135",
      "turnover": "301219.15",
      "trades": "53"
    },
    {
      "date": "2022-06-20",
      "bid": "37.50",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.60",
      "low": "37.50",
      "close": "37.55",
      "average": "37.9904",
      "volume": "2241",
      "turnover": "85136.4",
      "trades": "39"
    },
    {
      "date": "2022-06-21",
      "bid": "37.30",
      "ask": "37.40",
      "open": "38.35",
      "high": "38.70",
      "low": "37.10",
      "close": "37.40",
      "average": "37.8571",
      "volume": "4072",
      "turnover": "154154.05",
      "trades": "38"
    },
    {
      "date": "2022-06-22",
      "bid": "36.20",
      "ask": "36.30",
      "open": "37.40",
      "high": "37.40",
      "low": "35.60",
      "close": "36.15",
      "average": "36.596",
      "volume": "5831",
      "turnover": "213391.1",
      "trades": "44"
    },
    {
      "date": "2022-06-23",
      "bid": "35.70",
      "ask": "35.85",
      "open": "36.15",
      "high": "36.50",
      "low": "35.00",
      "close": "35.70",
      "average": "35.6613",
      "volume": "6681",
      "turnover": "238253.2",
      "trades": "58"
    },
    {
      "date": "2022-06-27",
      "bid": "35.55",
      "ask": "36.85",
      "open": "35.70",
      "high": "37.95",
      "low": "35.70",
      "close": "36.45",
      "average": "36.7526",
      "volume": "2816",
      "turnover": "103495.4",
      "trades": "44"
    },
    {
      "date": "2022-06-28",
      "bid": "37.40",
      "ask": "37.95",
      "open": "36.50",
      "high": "37.70",
      "low": "36.50",
      "close": "37.70",
      "average": "37.268",
      "volume": "1349",
      "turnover": "50274.55",
      "trades": "30"
    },
    {
      "date": "2022-06-29",
      "bid": "37.80",
      "ask": "38.20",
      "open": "37.70",
      "high": "39.00",
      "low": "37.70",
      "close": "37.80",
      "average": "37.8839",
      "volume": "1684",
      "turnover": "63796.45",
      "trades": "31"
    },
    {
      "date": "2022-06-30",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.80",
      "high": "41.50",
      "low": "37.40",
      "close": "37.50",
      "average": "37.5752",
      "volume": "3344",
      "turnover": "125651.5",
      "trades": "29"
    },
    {
      "date": "2022-07-01",
      "bid": "37.70",
      "ask": "38.25",
      "open": "37.50",
      "high": "38.25",
      "low": "35.05",
      "close": "38.25",
      "average": "37.4299",
      "volume": "3956",
      "turnover": "148072.8",
      "trades": "28"
    },
    {
      "date": "2022-07-04",
      "bid": "36.45",
      "ask": "36.90",
      "open": "38.25",
      "high": "38.40",
      "low": "35.00",
      "close": "36.85",
      "average": "36.7424",
      "volume": "4307",
      "turnover": "158249.35",
      "trades": "47"
    },
    {
      "date": "2022-07-05",
      "bid": "35.10",
      "ask": "35.15",
      "open": "36.85",
      "high": "36.85",
      "low": "35.00",
      "close": "35.15",
      "average": "35.2652",
      "volume": "2043",
      "turnover": "72046.8",
      "trades": "38"
    },
    {
      "date": "2022-07-06",
      "bid": "35.10",
      "ask": "35.25",
      "open": "35.15",
      "high": "35.60",
      "low": "35.00",
      "close": "35.45",
      "average": "35.3062",
      "volume": "2686",
      "turnover": "94832.5",
      "trades": "44"
    },
    {
      "date": "2022-07-07",
      "bid": "36.20",
      "ask": "37.00",
      "open": "35.45",
      "high": "38.00",
      "low": "35.45",
      "close": "36.80",
      "average": "36.9483",
      "volume": "1217",
      "turnover": "44966.1",
      "trades": "27"
    },
    {
      "date": "2022-07-08",
      "bid": "37.20",
      "ask": "37.50",
      "open": "36.80",
      "high": "37.55",
      "low": "36.40",
      "close": "37.55",
      "average": "36.8393",
      "volume": "932",
      "turnover": "34334.2",
      "trades": "25"
    },
    {
      "date": "2022-07-11",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.55",
      "high": "37.55",
      "low": "36.70",
      "close": "37.10",
      "average": "37.2681",
      "volume": "6414",
      "turnover": "239037.45",
      "trades": "36"
    },
    {
      "date": "2022-07-12",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.00",
      "low": "36.20",
      "close": "36.90",
      "average": "36.8445",
      "volume": "2029",
      "turnover": "74757.55",
      "trades": "26"
    },
    {
      "date": "2022-07-13",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.20",
      "high": "36.90",
      "low": "36.00",
      "close": "36.20",
      "average": "36.2364",
      "volume": "1022",
      "turnover": "37033.65",
      "trades": "28"
    },
    {
      "date": "2022-07-14",
      "bid": "35.30",
      "ask": "35.35",
      "open": "36.20",
      "high": "36.20",
      "low": "35.35",
      "close": "35.35",
      "average": "35.6306",
      "volume": "2265",
      "turnover": "80703.2",
      "trades": "29"
    },
    {
      "date": "2022-07-15",
      "bid": "34.75",
      "ask": "35.35",
      "open": "35.35",
      "high": "35.35",
      "low": "34.70",
      "close": "35.35",
      "average": "34.9876",
      "volume": "458",
      "turnover": "16024.3",
      "trades": "18"
    },
    {
      "date": "2022-07-18",
      "bid": "34.85",
      "ask": "35.40",
      "open": "35.35",
      "high": "35.35",
      "low": "34.50",
      "close": "35.35",
      "average": "34.9609",
      "volume": "2055",
      "turnover": "71844.7",
      "trades": "48"
    },
    {
      "date": "2022-07-19",
      "bid": "35.95",
      "ask": "36.15",
      "open": "35.35",
      "high": "36.15",
      "low": "34.75",
      "close": "35.95",
      "average": "35.5387",
      "volume": "1819",
      "turnover": "64644.95",
      "trades": "24"
    },
    {
      "date": "2022-07-20",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.85",
      "high": "35.95",
      "low": "35.35",
      "close": "35.90",
      "average": "35.7708",
      "volume": "505",
      "turnover": "18064.25",
      "trades": "25"
    },
    {
      "date": "2022-07-21",
      "bid": "35.90",
      "ask": "36.50",
      "open": "36.25",
      "high": "36.70",
      "low": "35.90",
      "close": "36.10",
      "average": "36.4173",
      "volume": "1507",
      "turnover": "54880.8",
      "trades": "15"
    },
    {
      "date": "2022-07-22",
      "bid": "36.55",
      "ask": "36.80",
      "open": "35.90",
      "high": "36.85",
      "low": "35.50",
      "close": "36.55",
      "average": "36.1804",
      "volume": "2462",
      "turnover": "89076.2",
      "trades": "35"
    },
    {
      "date": "2022-07-25",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.55",
      "high": "36.90",
      "low": "36.20",
      "close": "36.90",
      "average": "36.5389",
      "volume": "825",
      "turnover": "30144.6",
      "trades": "47"
    },
    {
      "date": "2022-07-26",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.90",
      "high": "36.90",
      "low": "36.40",
      "close": "36.40",
      "average": "36.6337",
      "volume": "325",
      "turnover": "11905.95",
      "trades": "27"
    },
    {
      "date": "2022-07-27",
      "bid": "36.60",
      "ask": "36.80",
      "open": "37.60",
      "high": "37.60",
      "low": "36.60",
      "close": "36.80",
      "average": "36.7239",
      "volume": "1378",
      "turnover": "50605.6",
      "trades": "35"
    },
    {
      "date": "2022-07-28",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.50",
      "low": "36.40",
      "close": "36.40",
      "average": "36.4584",
      "volume": "1216",
      "turnover": "44333.4",
      "trades": "39"
    },
    {
      "date": "2022-07-29",
      "bid": "36.55",
      "ask": "37.20",
      "open": "36.40",
      "high": "39.55",
      "low": "36.35",
      "close": "37.15",
      "average": "37.0452",
      "volume": "3529",
      "turnover": "130732.55",
      "trades": "53"
    },
    {
      "date": "2022-08-01",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.15",
      "high": "37.15",
      "low": "36.30",
      "close": "36.55",
      "average": "36.6509",
      "volume": "1927",
      "turnover": "70626.35",
      "trades": "63"
    },
    {
      "date": "2022-08-02",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.55",
      "high": "37.05",
      "low": "36.55",
      "close": "36.65",
      "average": "36.821",
      "volume": "860",
      "turnover": "31666.1",
      "trades": "28"
    },
    {
      "date": "2022-08-03",
      "bid": "36.45",
      "ask": "36.50",
      "open": "36.60",
      "high": "36.60",
      "low": "36.40",
      "close": "36.50",
      "average": "36.4591",
      "volume": "845",
      "turnover": "30807.95",
      "trades": "34"
    },
    {
      "date": "2022-08-04",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.55",
      "high": "37.00",
      "low": "36.50",
      "close": "37.00",
      "average": "36.7499",
      "volume": "463",
      "turnover": "17015.2",
      "trades": "28"
    },
    {
      "date": "2022-08-05",
      "bid": "36.40",
      "ask": "36.75",
      "open": "37.00",
      "high": "37.00",
      "low": "36.30",
      "close": "36.40",
      "average": "36.5935",
      "volume": "1576",
      "turnover": "57671.4",
      "trades": "29"
    },
    {
      "date": "2022-08-08",
      "bid": "36.35",
      "ask": "36.75",
      "open": "36.40",
      "high": "36.75",
      "low": "36.20",
      "close": "36.35",
      "average": "36.3542",
      "volume": "1390",
      "turnover": "50532.4",
      "trades": "39"
    },
    {
      "date": "2022-08-09",
      "bid": "37.00",
      "ask": "37.35",
      "open": "36.35",
      "high": "37.00",
      "low": "36.35",
      "close": "37.00",
      "average": "36.9547",
      "volume": "2228",
      "turnover": "82335.1",
      "trades": "34"
    },
    {
      "date": "2022-08-10",
      "bid": "36.80",
      "ask": "37.05",
      "open": "37.35",
      "high": "37.50",
      "low": "36.80",
      "close": "36.80",
      "average": "37.1225",
      "volume": "4612",
      "turnover": "171208.95",
      "trades": "40"
    },
    {
      "date": "2022-08-11",
      "bid": "36.75",
      "ask": "37.10",
      "open": "36.80",
      "high": "37.40",
      "low": "36.50",
      "close": "37.40",
      "average": "36.7018",
      "volume": "1274",
      "turnover": "46758.1",
      "trades": "26"
    },
    {
      "date": "2022-08-12",
      "bid": "36.95",
      "ask": "37.00",
      "open": "37.45",
      "high": "37.70",
      "low": "37.00",
      "close": "37.00",
      "average": "37.2939",
      "volume": "1385",
      "turnover": "51652.1",
      "trades": "32"
    },
    {
      "date": "2022-08-15",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.00",
      "high": "38.20",
      "low": "37.00",
      "close": "37.60",
      "average": "37.8055",
      "volume": "2855",
      "turnover": "107934.6",
      "trades": "40"
    },
    {
      "date": "2022-08-16",
      "bid": "37.85",
      "ask": "38.05",
      "open": "38.50",
      "high": "38.95",
      "low": "37.10",
      "close": "38.95",
      "average": "37.5129",
      "volume": "2918",
      "turnover": "109462.55",
      "trades": "44"
    },
    {
      "date": "2022-08-17",
      "bid": "39.00",
      "ask": "39.50",
      "open": "39.30",
      "high": "39.65",
      "low": "38.55",
      "close": "39.00",
      "average": "39.1425",
      "volume": "4495",
      "turnover": "175945.55",
      "trades": "43"
    },
    {
      "date": "2022-08-18",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.40",
      "low": "38.20",
      "close": "38.50",
      "average": "38.7961",
      "volume": "6478",
      "turnover": "251321.15",
      "trades": "44"
    },
    {
      "date": "2022-08-19",
      "bid": "37.65",
      "ask": "38.00",
      "open": "38.50",
      "high": "39.00",
      "low": "37.65",
      "close": "38.00",
      "average": "38.5834",
      "volume": "7545",
      "turnover": "291111.8",
      "trades": "37"
    },
    {
      "date": "2022-08-22",
      "bid": "36.60",
      "ask": "37.00",
      "open": "38.00",
      "high": "38.35",
      "low": "36.55",
      "close": "36.60",
      "average": "37.3902",
      "volume": "6661",
      "turnover": "249056.4",
      "trades": "28"
    },
    {
      "date": "2022-08-23",
      "bid": "36.75",
      "ask": "37.15",
      "open": "37.60",
      "high": "37.60",
      "low": "36.75",
      "close": "36.75",
      "average": "37.183",
      "volume": "854",
      "turnover": "31754.3",
      "trades": "13"
    },
    {
      "date": "2022-08-24",
      "bid": "36.95",
      "ask": "37.50",
      "open": "36.80",
      "high": "37.50",
      "low": "36.70",
      "close": "37.20",
      "average": "36.9535",
      "volume": "1869",
      "turnover": "69066.05",
      "trades": "11"
    },
    {
      "date": "2022-08-25",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.20",
      "high": "38.00",
      "low": "36.75",
      "close": "37.45",
      "average": "37.4551",
      "volume": "2092",
      "turnover": "78356.1",
      "trades": "37"
    },
    {
      "date": "2022-08-26",
      "bid": "36.60",
      "ask": "36.95",
      "open": "37.45",
      "high": "37.85",
      "low": "36.90",
      "close": "36.90",
      "average": "37.2789",
      "volume": "688",
      "turnover": "25647.85",
      "trades": "30"
    },
    {
      "date": "2022-08-29",
      "bid": "36.75",
      "ask": "37.40",
      "open": "36.90",
      "high": "37.00",
      "low": "36.60",
      "close": "36.75",
      "average": "36.7593",
      "volume": "1845",
      "turnover": "67820.9",
      "trades": "18"
    },
    {
      "date": "2022-08-30",
      "bid": "36.15",
      "ask": "36.60",
      "open": "36.75",
      "high": "36.95",
      "low": "36.00",
      "close": "36.00",
      "average": "36.5287",
      "volume": "5841",
      "turnover": "213364.15",
      "trades": "48"
    },
    {
      "date": "2022-08-31",
      "bid": "36.15",
      "ask": "36.35",
      "open": "36.00",
      "high": "36.35",
      "low": "36.00",
      "close": "36.15",
      "average": "36.1271",
      "volume": "1655",
      "turnover": "59790.4",
      "trades": "23"
    },
    {
      "date": "2022-09-01",
      "bid": "35.10",
      "ask": "35.50",
      "open": "36.15",
      "high": "36.15",
      "low": "35.00",
      "close": "35.10",
      "average": "35.4997",
      "volume": "1648",
      "turnover": "58503.45",
      "trades": "28"
    },
    {
      "date": "2022-09-02",
      "bid": "34.35",
      "ask": "34.90",
      "open": "34.85",
      "high": "36.50",
      "low": "33.90",
      "close": "34.60",
      "average": "34.4599",
      "volume": "11271",
      "turnover": "388397.25",
      "trades": "67"
    },
    {
      "date": "2022-09-05",
      "bid": "33.85",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.30",
      "low": "33.70",
      "close": "33.85",
      "average": "33.9648",
      "volume": "4783",
      "turnover": "162453.4",
      "trades": "24"
    },
    {
      "date": "2022-09-06",
      "bid": "34.60",
      "ask": "35.10",
      "open": "33.80",
      "high": "35.05",
      "low": "33.50",
      "close": "34.60",
      "average": "34.5036",
      "volume": "3112",
      "turnover": "107375.15",
      "trades": "20"
    },
    {
      "date": "2022-09-07",
      "bid": "33.95",
      "ask": "34.00",
      "open": "34.50",
      "high": "34.50",
      "low": "33.85",
      "close": "33.95",
      "average": "34.3136",
      "volume": "1760",
      "turnover": "60391.85",
      "trades": "23"
    },
    {
      "date": "2022-09-08",
      "bid": "33.05",
      "ask": "33.40",
      "open": "33.80",
      "high": "33.95",
      "low": "33.10",
      "close": "33.10",
      "average": "33.7028",
      "volume": "3305",
      "turnover": "111387.7",
      "trades": "33"
    },
    {
      "date": "2022-09-09",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.10",
      "high": "33.35",
      "low": "33.00",
      "close": "33.00",
      "average": "33.1073",
      "volume": "996",
      "turnover": "32974.85",
      "trades": "21"
    },
    {
      "date": "2022-09-12",
      "bid": "33.00",
      "ask": "33.30",
      "open": "33.00",
      "high": "33.30",
      "low": "32.85",
      "close": "33.00",
      "average": "33.2313",
      "volume": "1347",
      "turnover": "44762.5",
      "trades": "25"
    },
    {
      "date": "2022-09-13",
      "bid": "32.85",
      "ask": "33.10",
      "open": "33.00",
      "high": "33.35",
      "low": "32.80",
      "close": "33.15",
      "average": "33.0196",
      "volume": "1119",
      "turnover": "36948.9",
      "trades": "36"
    },
    {
      "date": "2022-09-14",
      "bid": "31.90",
      "ask": "31.95",
      "open": "33.15",
      "high": "33.15",
      "low": "31.95",
      "close": "31.95",
      "average": "32.3936",
      "volume": "11422",
      "turnover": "370000.1",
      "trades": "53"
    },
    {
      "date": "2022-09-15",
      "bid": "31.00",
      "ask": "31.85",
      "open": "32.10",
      "high": "33.00",
      "low": "31.05",
      "close": "31.80",
      "average": "32.00",
      "volume": "2267",
      "turnover": "72544",
      "trades": "26"
    },
    {
      "date": "2022-09-16",
      "bid": "31.15",
      "ask": "31.20",
      "open": "31.35",
      "high": "31.55",
      "low": "31.05",
      "close": "31.15",
      "average": "31.456",
      "volume": "4427",
      "turnover": "139255.9",
      "trades": "16"
    },
    {
      "date": "2022-09-19",
      "bid": "30.40",
      "ask": "30.90",
      "open": "31.15",
      "high": "31.20",
      "low": "29.10",
      "close": "30.90",
      "average": "30.5079",
      "volume": "5862",
      "turnover": "178837.1",
      "trades": "48"
    },
    {
      "date": "2022-09-20",
      "bid": "30.30",
      "ask": "30.35",
      "open": "30.90",
      "high": "31.20",
      "low": "30.05",
      "close": "30.30",
      "average": "30.9152",
      "volume": "3465",
      "turnover": "107121.25",
      "trades": "29"
    },
    {
      "date": "2022-09-21",
      "bid": "30.15",
      "ask": "30.20",
      "open": "30.30",
      "high": "30.35",
      "low": "30.00",
      "close": "30.15",
      "average": "30.2986",
      "volume": "12142",
      "turnover": "367885.55",
      "trades": "65"
    },
    {
      "date": "2022-09-22",
      "bid": "30.05",
      "ask": "30.15",
      "open": "30.00",
      "high": "30.20",
      "low": "29.70",
      "close": "30.15",
      "average": "29.8708",
      "volume": "2779",
      "turnover": "83010.95",
      "trades": "15"
    },
    {
      "date": "2022-09-23",
      "bid": "29.10",
      "ask": "29.25",
      "open": "30.15",
      "high": "30.30",
      "low": "29.10",
      "close": "29.25",
      "average": "29.3739",
      "volume": "8856",
      "turnover": "260135.1",
      "trades": "55"
    },
    {
      "date": "2022-09-26",
      "bid": "29.50",
      "ask": "29.95",
      "open": "29.25",
      "high": "29.95",
      "low": "28.80",
      "close": "29.50",
      "average": "29.0609",
      "volume": "6581",
      "turnover": "191249.55",
      "trades": "44"
    },
    {
      "date": "2022-09-27",
      "bid": "29.40",
      "ask": "29.85",
      "open": "29.35",
      "high": "29.85",
      "low": "28.85",
      "close": "29.85",
      "average": "29.3028",
      "volume": "3853",
      "turnover": "112903.65",
      "trades": "45"
    },
    {
      "date": "2022-09-28",
      "bid": "29.45",
      "ask": "29.70",
      "open": "29.85",
      "high": "29.85",
      "low": "29.40",
      "close": "29.70",
      "average": "29.4226",
      "volume": "1003",
      "turnover": "29510.9",
      "trades": "19"
    },
    {
      "date": "2022-09-29",
      "bid": "29.75",
      "ask": "30.55",
      "open": "31.15",
      "high": "31.15",
      "low": "29.70",
      "close": "29.75",
      "average": "29.8824",
      "volume": "2133",
      "turnover": "63739.25",
      "trades": "23"
    },
    {
      "date": "2022-09-30",
      "bid": "29.25",
      "ask": "29.75",
      "open": "29.75",
      "high": "30.00",
      "low": "29.20",
      "close": "29.25",
      "average": "29.6885",
      "volume": "1817",
      "turnover": "53944.05",
      "trades": "32"
    },
    {
      "date": "2022-10-03",
      "bid": "30.65",
      "ask": "31.00",
      "open": "29.25",
      "high": "32.05",
      "low": "29.25",
      "close": "30.60",
      "average": "30.3754",
      "volume": "8596",
      "turnover": "261107.25",
      "trades": "57"
    },
    {
      "date": "2022-10-04",
      "bid": "31.30",
      "ask": "31.85",
      "open": "30.60",
      "high": "31.80",
      "low": "30.60",
      "close": "31.80",
      "average": "31.1025",
      "volume": "6814",
      "turnover": "211932.45",
      "trades": "35"
    },
    {
      "date": "2022-10-05",
      "bid": "30.60",
      "ask": "31.20",
      "open": "31.30",
      "high": "31.80",
      "low": "30.50",
      "close": "30.90",
      "average": "30.735",
      "volume": "11916",
      "turnover": "366238.4",
      "trades": "48"
    },
    {
      "date": "2022-10-06",
      "bid": "30.60",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.50",
      "low": "30.65",
      "close": "30.65",
      "average": "30.9816",
      "volume": "1483",
      "turnover": "45945.7",
      "trades": "18"
    },
    {
      "date": "2022-10-07",
      "bid": "30.20",
      "ask": "30.75",
      "open": "30.65",
      "high": "31.60",
      "low": "30.50",
      "close": "30.50",
      "average": "31.1657",
      "volume": "4105",
      "turnover": "127935.2",
      "trades": "19"
    },
    {
      "date": "2022-10-10",
      "bid": "31.00",
      "ask": "31.35",
      "open": "30.15",
      "high": "33.50",
      "low": "30.15",
      "close": "31.00",
      "average": "30.9058",
      "volume": "5158",
      "turnover": "159412",
      "trades": "28"
    },
    {
      "date": "2022-10-11",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.05",
      "high": "31.25",
      "low": "30.25",
      "close": "31.25",
      "average": "30.8982",
      "volume": "1977",
      "turnover": "61085.65",
      "trades": "18"
    },
    {
      "date": "2022-10-12",
      "bid": "31.20",
      "ask": "31.35",
      "open": "31.25",
      "high": "31.50",
      "low": "31.15",
      "close": "31.20",
      "average": "31.4611",
      "volume": "1073",
      "turnover": "33757.75",
      "trades": "7"
    },
    {
      "date": "2022-10-13",
      "bid": "30.40",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.70",
      "low": "30.10",
      "close": "30.90",
      "average": "31.0717",
      "volume": "6689",
      "turnover": "207838.6",
      "trades": "30"
    },
    {
      "date": "2022-10-14",
      "bid": "30.20",
      "ask": "30.60",
      "open": "30.40",
      "high": "30.70",
      "low": "30.10",
      "close": "30.40",
      "average": "30.46",
      "volume": "2215",
      "turnover": "67468.95",
      "trades": "22"
    },
    {
      "date": "2022-10-17",
      "bid": null,
      "ask": null,
      "open": "30.65",
      "high": "34.10",
      "low": "30.10",
      "close": "32.90",
      "average": "30.7515",
      "volume": "2491",
      "turnover": "76601.9",
      "trades": "27"
    },
    {
      "date": "2022-10-18",
      "bid": "31.30",
      "ask": "31.70",
      "open": "32.90",
      "high": "32.90",
      "low": "31.40",
      "close": "31.40",
      "average": "32.07",
      "volume": "3575",
      "turnover": "114650.1",
      "trades": "19"
    },
    {
      "date": "2022-10-19",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.50",
      "high": "32.00",
      "low": "31.50",
      "close": "31.70",
      "average": "31.7631",
      "volume": "1672",
      "turnover": "53107.9",
      "trades": "17"
    },
    {
      "date": "2022-10-20",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.50",
      "high": "31.95",
      "low": "31.50",
      "close": "31.50",
      "average": "31.754",
      "volume": "400",
      "turnover": "12701.6",
      "trades": "12"
    },
    {
      "date": "2022-10-21",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.90",
      "high": "31.90",
      "low": "31.50",
      "close": "31.50",
      "average": "31.7524",
      "volume": "489",
      "turnover": "15526.9",
      "trades": "13"
    },
    {
      "date": "2022-10-24",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.50",
      "high": "31.95",
      "low": "31.30",
      "close": "31.60",
      "average": "31.7486",
      "volume": "1662",
      "turnover": "52766.1",
      "trades": "19"
    },
    {
      "date": "2022-10-25",
      "bid": "31.90",
      "ask": "32.50",
      "open": "31.60",
      "high": "32.50",
      "low": "31.60",
      "close": "31.90",
      "average": "32.2149",
      "volume": "1990",
      "turnover": "64107.7",
      "trades": "29"
    },
    {
      "date": "2022-10-26",
      "bid": "31.10",
      "ask": "31.20",
      "open": "32.50",
      "high": "32.80",
      "low": "31.20",
      "close": "31.20",
      "average": "31.9564",
      "volume": "2728",
      "turnover": "87176.95",
      "trades": "24"
    },
    {
      "date": "2022-10-27",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.20",
      "high": "31.20",
      "low": "30.90",
      "close": "31.05",
      "average": "31.045",
      "volume": "466",
      "turnover": "14466.95",
      "trades": "30"
    },
    {
      "date": "2022-10-28",
      "bid": "30.90",
      "ask": "31.20",
      "open": "31.05",
      "high": "31.20",
      "low": "30.90",
      "close": "31.00",
      "average": "31.104",
      "volume": "726",
      "turnover": "22581.5",
      "trades": "17"
    },
    {
      "date": "2022-10-31",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.05",
      "high": "31.50",
      "low": "31.05",
      "close": "31.40",
      "average": "31.1502",
      "volume": "503",
      "turnover": "15668.55",
      "trades": "17"
    },
    {
      "date": "2022-11-01",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.50",
      "high": "31.60",
      "low": "30.65",
      "close": "31.10",
      "average": "31.1173",
      "volume": "2574",
      "turnover": "80096",
      "trades": "32"
    },
    {
      "date": "2022-11-02",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.10",
      "high": "31.70",
      "low": "31.05",
      "close": "31.15",
      "average": "31.3127",
      "volume": "1759",
      "turnover": "55079.05",
      "trades": "23"
    },
    {
      "date": "2022-11-03",
      "bid": "31.15",
      "ask": "31.40",
      "open": "31.25",
      "high": "32.10",
      "low": "31.10",
      "close": "31.10",
      "average": "31.4048",
      "volume": "5682",
      "turnover": "178442",
      "trades": "29"
    },
    {
      "date": "2022-11-04",
      "bid": "31.15",
      "ask": "31.65",
      "open": "31.30",
      "high": "31.65",
      "low": "31.30",
      "close": "31.65",
      "average": "31.3898",
      "volume": "221",
      "turnover": "6937.15",
      "trades": "4"
    },
    {
      "date": "2022-11-07",
      "bid": "31.40",
      "ask": "32.00",
      "open": "31.65",
      "high": "31.95",
      "low": "31.40",
      "close": "31.70",
      "average": "31.6569",
      "volume": "1874",
      "turnover": "59325",
      "trades": "29"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": "31.70",
      "high": "33.80",
      "low": "30.05",
      "close": "32.70",
      "average": "31.6116",
      "volume": "5137",
      "turnover": "162388.85",
      "trades": "38"
    },
    {
      "date": "2022-11-09",
      "bid": "31.60",
      "ask": "32.00",
      "open": "32.70",
      "high": "32.95",
      "low": "31.10",
      "close": "31.95",
      "average": "32.0769",
      "volume": "5226",
      "turnover": "167633.95",
      "trades": "30"
    },
    {
      "date": "2022-11-10",
      "bid": "33.25",
      "ask": "33.50",
      "open": "31.95",
      "high": "33.25",
      "low": "31.45",
      "close": "33.25",
      "average": "32.4963",
      "volume": "9587",
      "turnover": "311541.85",
      "trades": "36"
    },
    {
      "date": "2022-11-11",
      "bid": "32.35",
      "ask": "32.75",
      "open": "33.25",
      "high": "33.30",
      "low": "32.25",
      "close": "32.35",
      "average": "32.5162",
      "volume": "677",
      "turnover": "22013.45",
      "trades": "34"
    },
    {
      "date": "2022-11-14",
      "bid": "32.15",
      "ask": "32.20",
      "open": "32.35",
      "high": "32.35",
      "low": "31.70",
      "close": "32.15",
      "average": "32.0138",
      "volume": "1813",
      "turnover": "58040.95",
      "trades": "26"
    },
    {
      "date": "2022-11-15",
      "bid": "33.20",
      "ask": "33.75",
      "open": "33.00",
      "high": "36.20",
      "low": "32.25",
      "close": "33.25",
      "average": "33.9446",
      "volume": "3043",
      "turnover": "103293.35",
      "trades": "71"
    },
    {
      "date": "2022-11-16",
      "bid": "32.60",
      "ask": "33.25",
      "open": "33.00",
      "high": "33.25",
      "low": "32.05",
      "close": "32.75",
      "average": "32.5854",
      "volume": "3407",
      "turnover": "111018.5",
      "trades": "32"
    },
    {
      "date": "2022-11-17",
      "bid": "32.70",
      "ask": "33.10",
      "open": "32.60",
      "high": "33.10",
      "low": "31.85",
      "close": "33.10",
      "average": "32.6093",
      "volume": "81",
      "turnover": "2641.35",
      "trades": "7"
    },
    {
      "date": "2022-11-18",
      "bid": "32.95",
      "ask": "33.50",
      "open": "33.55",
      "high": "35.10",
      "low": "33.00",
      "close": "33.50",
      "average": "33.5887",
      "volume": "1772",
      "turnover": "59519.1",
      "trades": "17"
    },
    {
      "date": "2022-11-21",
      "bid": "33.05",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.90",
      "low": "33.05",
      "close": "33.50",
      "average": "33.4567",
      "volume": "2287",
      "turnover": "76515.4",
      "trades": "19"
    },
    {
      "date": "2022-11-22",
      "bid": "33.00",
      "ask": "33.50",
      "open": "32.90",
      "high": "33.50",
      "low": "32.60",
      "close": "33.50",
      "average": "32.9194",
      "volume": "4101",
      "turnover": "135002.5",
      "trades": "20"
    },
    {
      "date": "2022-11-23",
      "bid": "33.25",
      "ask": "33.80",
      "open": "33.00",
      "high": "33.75",
      "low": "32.95",
      "close": "33.75",
      "average": "33.3388",
      "volume": "1087",
      "turnover": "36239.25",
      "trades": "16"
    },
    {
      "date": "2022-11-24",
      "bid": "33.05",
      "ask": "33.40",
      "open": "33.00",
      "high": "33.60",
      "low": "33.00",
      "close": "33.30",
      "average": "33.0593",
      "volume": "1420",
      "turnover": "46944.15",
      "trades": "14"
    },
    {
      "date": "2022-11-25",
      "bid": "33.10",
      "ask": "33.30",
      "open": "33.30",
      "high": "33.95",
      "low": "33.00",
      "close": "33.30",
      "average": "33.416",
      "volume": "1943",
      "turnover": "64927.2",
      "trades": "26"
    },
    {
      "date": "2022-11-28",
      "bid": "32.50",
      "ask": "32.75",
      "open": "33.30",
      "high": "33.30",
      "low": "32.20",
      "close": "32.70",
      "average": "32.6066",
      "volume": "5381",
      "turnover": "175456.05",
      "trades": "36"
    },
    {
      "date": "2022-11-29",
      "bid": "34.25",
      "ask": "34.35",
      "open": "32.70",
      "high": "35.15",
      "low": "32.70",
      "close": "34.25",
      "average": "33.4404",
      "volume": "4097",
      "turnover": "137005.2",
      "trades": "43"
    },
    {
      "date": "2022-11-30",
      "bid": "33.30",
      "ask": "33.65",
      "open": "34.25",
      "high": "34.25",
      "low": "33.25",
      "close": "33.80",
      "average": "33.7101",
      "volume": "1764",
      "turnover": "59464.7",
      "trades": "32"
    },
    {
      "date": "2022-12-01",
      "bid": "33.40",
      "ask": "33.80",
      "open": "33.80",
      "high": "34.10",
      "low": "33.50",
      "close": "33.90",
      "average": "33.9351",
      "volume": "1619",
      "turnover": "54940.85",
      "trades": "21"
    },
    {
      "date": "2022-12-02",
      "bid": "33.70",
      "ask": "34.00",
      "open": "33.90",
      "high": "35.50",
      "low": "33.00",
      "close": "34.25",
      "average": "33.8954",
      "volume": "1756",
      "turnover": "59520.3",
      "trades": "16"
    },
    {
      "date": "2022-12-05",
      "bid": "34.25",
      "ask": "34.35",
      "open": "34.25",
      "high": "37.25",
      "low": "34.25",
      "close": "34.35",
      "average": "34.5662",
      "volume": "7814",
      "turnover": "270099.9",
      "trades": "40"
    },
    {
      "date": "2022-12-06",
      "bid": "33.70",
      "ask": "33.90",
      "open": "34.20",
      "high": "34.20",
      "low": "33.70",
      "close": "33.90",
      "average": "33.9845",
      "volume": "753",
      "turnover": "25590.35",
      "trades": "14"
    },
    {
      "date": "2022-12-07",
      "bid": "33.80",
      "ask": "33.95",
      "open": "33.80",
      "high": "33.90",
      "low": "33.75",
      "close": "33.85",
      "average": "33.8825",
      "volume": "3488",
      "turnover": "118182.1",
      "trades": "34"
    },
    {
      "date": "2022-12-08",
      "bid": "36.00",
      "ask": "36.70",
      "open": "33.95",
      "high": "36.00",
      "low": "33.90",
      "close": "36.00",
      "average": "34.2748",
      "volume": "3685",
      "turnover": "126302.7",
      "trades": "26"
    },
    {
      "date": "2022-12-09",
      "bid": "35.70",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.35",
      "low": "35.60",
      "close": "35.80",
      "average": "35.8242",
      "volume": "5587",
      "turnover": "200149.9",
      "trades": "50"
    },
    {
      "date": "2022-12-12",
      "bid": "35.60",
      "ask": "35.75",
      "open": "35.60",
      "high": "35.80",
      "low": "35.40",
      "close": "35.60",
      "average": "35.6486",
      "volume": "1590",
      "turnover": "56681.2",
      "trades": "13"
    },
    {
      "date": "2022-12-13",
      "bid": "36.10",
      "ask": "37.00",
      "open": "35.60",
      "high": "37.80",
      "low": "35.20",
      "close": "37.00",
      "average": "35.5959",
      "volume": "9610",
      "turnover": "342076.75",
      "trades": "85"
    },
    {
      "date": "2022-12-14",
      "bid": "35.90",
      "ask": "35.95",
      "open": "36.05",
      "high": "36.05",
      "low": "34.90",
      "close": "35.95",
      "average": "35.5641",
      "volume": "2875",
      "turnover": "102246.9",
      "trades": "33"
    },
    {
      "date": "2022-12-15",
      "bid": "35.45",
      "ask": "35.75",
      "open": "35.95",
      "high": "36.00",
      "low": "35.50",
      "close": "35.65",
      "average": "35.6989",
      "volume": "2339",
      "turnover": "83499.65",
      "trades": "22"
    },
    {
      "date": "2022-12-16",
      "bid": "33.50",
      "ask": "34.95",
      "open": "36.00",
      "high": "36.00",
      "low": "33.55",
      "close": "34.40",
      "average": "35.3513",
      "volume": "2740",
      "turnover": "96862.5",
      "trades": "22"
    },
    {
      "date": "2022-12-19",
      "bid": "33.05",
      "ask": "33.80",
      "open": "34.40",
      "high": "35.00",
      "low": "33.05",
      "close": "33.80",
      "average": "33.7633",
      "volume": "5011",
      "turnover": "169187.8",
      "trades": "50"
    },
    {
      "date": "2022-12-20",
      "bid": "33.05",
      "ask": "33.40",
      "open": "33.75",
      "high": "33.75",
      "low": "33.10",
      "close": "33.35",
      "average": "33.3456",
      "volume": "2800",
      "turnover": "93367.75",
      "trades": "24"
    },
    {
      "date": "2022-12-21",
      "bid": "33.25",
      "ask": "33.60",
      "open": "33.30",
      "high": "33.60",
      "low": "33.15",
      "close": "33.60",
      "average": "33.3002",
      "volume": "948",
      "turnover": "31568.6",
      "trades": "19"
    },
    {
      "date": "2022-12-22",
      "bid": "33.30",
      "ask": "33.60",
      "open": "33.55",
      "high": "33.60",
      "low": "33.30",
      "close": "33.40",
      "average": "33.4341",
      "volume": "227",
      "turnover": "7589.55",
      "trades": "8"
    },
    {
      "date": "2022-12-23",
      "bid": "31.45",
      "ask": "32.95",
      "open": "33.35",
      "high": "33.40",
      "low": "31.40",
      "close": "32.00",
      "average": "32.5227",
      "volume": "6919",
      "turnover": "225024.6",
      "trades": "55"
    },
    {
      "date": "2022-12-27",
      "bid": "31.80",
      "ask": "32.20",
      "open": "32.00",
      "high": "32.95",
      "low": "31.90",
      "close": "32.15",
      "average": "32.0734",
      "volume": "3878",
      "turnover": "124380.65",
      "trades": "38"
    },
    {
      "date": "2022-12-28",
      "bid": "31.40",
      "ask": "31.90",
      "open": "31.60",
      "high": "31.90",
      "low": "31.40",
      "close": "31.40",
      "average": "31.5739",
      "volume": "2820",
      "turnover": "89038.3",
      "trades": "30"
    },
    {
      "date": "2022-12-29",
      "bid": "31.00",
      "ask": "31.50",
      "open": "31.20",
      "high": "32.00",
      "low": "31.05",
      "close": "31.15",
      "average": "31.5496",
      "volume": "4905",
      "turnover": "154750.85",
      "trades": "36"
    },
    {
      "date": "2022-12-30",
      "bid": "31.35",
      "ask": "31.80",
      "open": "31.35",
      "high": "31.65",
      "low": "30.80",
      "close": "31.60",
      "average": "31.3428",
      "volume": "5441",
      "turnover": "170536.05",
      "trades": "46"
    },
    {
      "date": "2023-01-02",
      "bid": "31.50",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.10",
      "low": "29.90",
      "close": "31.80",
      "average": "31.492",
      "volume": "5228",
      "turnover": "164640.1",
      "trades": "52"
    },
    {
      "date": "2023-01-03",
      "bid": "31.50",
      "ask": "31.80",
      "open": "31.50",
      "high": "32.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.8372",
      "volume": "8419",
      "turnover": "268037.05",
      "trades": "47"
    },
    {
      "date": "2023-01-04",
      "bid": "32.10",
      "ask": "32.70",
      "open": "31.50",
      "high": "32.70",
      "low": "31.50",
      "close": "32.70",
      "average": "31.9871",
      "volume": "4315",
      "turnover": "138024.4",
      "trades": "34"
    },
    {
      "date": "2023-01-05",
      "bid": "32.20",
      "ask": "32.70",
      "open": "32.45",
      "high": "32.70",
      "low": "32.10",
      "close": "32.65",
      "average": "32.3361",
      "volume": "790",
      "turnover": "25545.5",
      "trades": "13"
    },
    {
      "date": "2023-01-09",
      "bid": "32.90",
      "ask": "33.30",
      "open": "32.65",
      "high": "33.00",
      "low": "32.20",
      "close": "32.70",
      "average": "32.6826",
      "volume": "1963",
      "turnover": "64155.95",
      "trades": "28"
    },
    {
      "date": "2023-01-10",
      "bid": "32.15",
      "ask": "32.60",
      "open": "32.00",
      "high": "32.70",
      "low": "32.00",
      "close": "32.15",
      "average": "32.4225",
      "volume": "1308",
      "turnover": "42408.6",
      "trades": "28"
    },
    {
      "date": "2023-01-11",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.15",
      "low": "31.80",
      "close": "31.80",
      "average": "31.9624",
      "volume": "5363",
      "turnover": "171414.45",
      "trades": "51"
    },
    {
      "date": "2023-01-12",
      "bid": "32.80",
      "ask": "33.00",
      "open": "31.80",
      "high": "33.95",
      "low": "31.80",
      "close": "33.00",
      "average": "32.6963",
      "volume": "3307",
      "turnover": "108126.6",
      "trades": "33"
    },
    {
      "date": "2023-01-13",
      "bid": "32.30",
      "ask": "32.65",
      "open": "33.00",
      "high": "33.30",
      "low": "32.25",
      "close": "32.65",
      "average": "32.8494",
      "volume": "4804",
      "turnover": "157808.45",
      "trades": "39"
    },
    {
      "date": "2023-01-16",
      "bid": "33.00",
      "ask": "33.10",
      "open": "32.65",
      "high": "33.10",
      "low": "32.15",
      "close": "33.10",
      "average": "32.5526",
      "volume": "3117",
      "turnover": "101466.4",
      "trades": "42"
    },
    {
      "date": "2023-01-17",
      "bid": "32.45",
      "ask": "32.55",
      "open": "33.10",
      "high": "33.10",
      "low": "32.40",
      "close": "32.50",
      "average": "32.6329",
      "volume": "1160",
      "turnover": "37854.2",
      "trades": "27"
    },
    {
      "date": "2023-01-18",
      "bid": "32.10",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.50",
      "low": "32.00",
      "close": "32.40",
      "average": "32.2319",
      "volume": "1370",
      "turnover": "44157.65",
      "trades": "28"
    },
    {
      "date": "2023-01-19",
      "bid": "32.05",
      "ask": "32.25",
      "open": "32.40",
      "high": "32.40",
      "low": "32.05",
      "close": "32.25",
      "average": "32.1949",
      "volume": "266",
      "turnover": "8563.85",
      "trades": "18"
    },
    {
      "date": "2023-01-20",
      "bid": "31.70",
      "ask": "32.15",
      "open": "32.25",
      "high": "32.30",
      "low": "31.90",
      "close": "31.90",
      "average": "32.0539",
      "volume": "4908",
      "turnover": "157320.35",
      "trades": "27"
    },
    {
      "date": "2023-01-23",
      "bid": "31.65",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.05",
      "low": "31.65",
      "close": "31.65",
      "average": "31.893",
      "volume": "1246",
      "turnover": "39738.7",
      "trades": "36"
    },
    {
      "date": "2023-01-24",
      "bid": "31.50",
      "ask": "31.75",
      "open": "31.65",
      "high": "31.80",
      "low": "31.00",
      "close": "31.50",
      "average": "31.2905",
      "volume": "5921",
      "turnover": "185270.8",
      "trades": "56"
    },
    {
      "date": "2023-01-25",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.00",
      "high": "31.40",
      "low": "31.00",
      "close": "31.20",
      "average": "31.1563",
      "volume": "1051",
      "turnover": "32745.25",
      "trades": "23"
    },
    {
      "date": "2023-01-26",
      "bid": "31.20",
      "ask": "31.25",
      "open": "31.20",
      "high": "31.45",
      "low": "31.20",
      "close": "31.20",
      "average": "31.3133",
      "volume": "786",
      "turnover": "24612.25",
      "trades": "23"
    },
    {
      "date": "2023-01-27",
      "bid": "31.60",
      "ask": "31.65",
      "open": "31.25",
      "high": "31.90",
      "low": "31.25",
      "close": "31.60",
      "average": "31.7021",
      "volume": "1896",
      "turnover": "60107.15",
      "trades": "31"
    },
    {
      "date": "2023-01-30",
      "bid": "31.15",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.10",
      "close": "31.60",
      "average": "31.5557",
      "volume": "820",
      "turnover": "25875.7",
      "trades": "26"
    },
    {
      "date": "2023-01-31",
      "bid": "31.80",
      "ask": "31.85",
      "open": "31.60",
      "high": "31.90",
      "low": "31.60",
      "close": "31.90",
      "average": "31.7099",
      "volume": "1697",
      "turnover": "53811.65",
      "trades": "16"
    },
    {
      "date": "2023-02-01",
      "bid": "30.05",
      "ask": "30.55",
      "open": "31.90",
      "high": "31.90",
      "low": "30.00",
      "close": "30.05",
      "average": "30.6491",
      "volume": "19203",
      "turnover": "588554.75",
      "trades": "213"
    },
    {
      "date": "2023-02-02",
      "bid": "30.85",
      "ask": "31.30",
      "open": "30.05",
      "high": "31.40",
      "low": "30.05",
      "close": "31.30",
      "average": "30.8434",
      "volume": "4063",
      "turnover": "125316.8",
      "trades": "49"
    },
    {
      "date": "2023-02-03",
      "bid": "31.15",
      "ask": "31.30",
      "open": "31.70",
      "high": "31.70",
      "low": "31.20",
      "close": "31.30",
      "average": "31.3014",
      "volume": "2208",
      "turnover": "69113.5",
      "trades": "33"
    },
    {
      "date": "2023-02-06",
      "bid": "30.70",
      "ask": "31.10",
      "open": "31.30",
      "high": "31.30",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0525",
      "volume": "594",
      "turnover": "18445.2",
      "trades": "22"
    },
    {
      "date": "2023-02-07",
      "bid": "30.20",
      "ask": "30.40",
      "open": "30.95",
      "high": "30.95",
      "low": "30.10",
      "close": "30.35",
      "average": "30.4005",
      "volume": "3136",
      "turnover": "95335.9",
      "trades": "27"
    },
    {
      "date": "2023-02-08",
      "bid": "30.05",
      "ask": "30.25",
      "open": "30.35",
      "high": "30.40",
      "low": "30.00",
      "close": "30.05",
      "average": "30.1055",
      "volume": "2298",
      "turnover": "69182.4",
      "trades": "48"
    },
    {
      "date": "2023-02-09",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.00",
      "high": "30.35",
      "low": "29.90",
      "close": "29.90",
      "average": "30.0625",
      "volume": "1531",
      "turnover": "46025.7",
      "trades": "34"
    },
    {
      "date": "2023-02-10",
      "bid": "29.95",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.30",
      "low": "29.70",
      "close": "30.30",
      "average": "29.9242",
      "volume": "1753",
      "turnover": "52457.15",
      "trades": "31"
    },
    {
      "date": "2023-02-13",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.25",
      "high": "30.35",
      "low": "29.95",
      "close": "29.95",
      "average": "30.0559",
      "volume": "1499",
      "turnover": "45053.85",
      "trades": "34"
    },
    {
      "date": "2023-02-14",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.00",
      "high": "30.00",
      "low": "29.80",
      "close": "29.95",
      "average": "29.9885",
      "volume": "2247",
      "turnover": "67384.2",
      "trades": "28"
    },
    {
      "date": "2023-02-15",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.95",
      "high": "29.95",
      "low": "29.90",
      "close": "29.90",
      "average": "29.9475",
      "volume": "1215",
      "turnover": "36386.2",
      "trades": "13"
    },
    {
      "date": "2023-02-16",
      "bid": "31.50",
      "ask": "31.80",
      "open": "29.70",
      "high": "32.00",
      "low": "29.70",
      "close": "31.75",
      "average": "30.6524",
      "volume": "11133",
      "turnover": "341253.6",
      "trades": "40"
    },
    {
      "date": "2023-02-17",
      "bid": "30.65",
      "ask": "31.15",
      "open": "31.75",
      "high": "32.65",
      "low": "30.40",
      "close": "31.15",
      "average": "31.0656",
      "volume": "5503",
      "turnover": "170954.2",
      "trades": "32"
    },
    {
      "date": "2023-02-20",
      "bid": "30.30",
      "ask": "30.80",
      "open": "31.15",
      "high": "31.15",
      "low": "29.65",
      "close": "30.80",
      "average": "30.1595",
      "volume": "7237",
      "turnover": "218264.15",
      "trades": "49"
    },
    {
      "date": "2023-02-21",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.80",
      "high": "31.25",
      "low": "30.35",
      "close": "31.25",
      "average": "30.9953",
      "volume": "3590",
      "turnover": "111273.15",
      "trades": "22"
    },
    {
      "date": "2023-02-22",
      "bid": null,
      "ask": null,
      "open": "31.50",
      "high": "33.35",
      "low": "30.00",
      "close": "32.95",
      "average": "31.9215",
      "volume": "14400",
      "turnover": "459669.4",
      "trades": "59"
    },
    {
      "date": "2023-02-23",
      "bid": "31.30",
      "ask": "31.70",
      "open": "32.95",
      "high": "32.95",
      "low": "31.30",
      "close": "31.70",
      "average": "32.2659",
      "volume": "2322",
      "turnover": "74921.45",
      "trades": "21"
    },
    {
      "date": "2023-02-24",
      "bid": "33.50",
      "ask": "34.50",
      "open": "31.70",
      "high": "38.95",
      "low": "31.50",
      "close": "33.50",
      "average": "34.1342",
      "volume": "6115",
      "turnover": "208730.45",
      "trades": "65"
    },
    {
      "date": "2023-02-27",
      "bid": "32.70",
      "ask": "33.30",
      "open": "33.50",
      "high": "34.90",
      "low": "33.20",
      "close": "33.30",
      "average": "34.0328",
      "volume": "5359",
      "turnover": "182381.95",
      "trades": "45"
    },
    {
      "date": "2023-02-28",
      "bid": "33.50",
      "ask": "33.95",
      "open": "33.30",
      "high": "33.95",
      "low": "32.80",
      "close": "33.95",
      "average": "33.5092",
      "volume": "2571",
      "turnover": "86152.15",
      "trades": "35"
    },
    {
      "date": "2023-03-01",
      "bid": "33.70",
      "ask": "33.95",
      "open": "33.95",
      "high": "34.20",
      "low": "33.45",
      "close": "34.20",
      "average": "33.9467",
      "volume": "1402",
      "turnover": "47593.3",
      "trades": "32"
    },
    {
      "date": "2023-03-02",
      "bid": "33.40",
      "ask": "33.90",
      "open": "34.20",
      "high": "34.45",
      "low": "33.40",
      "close": "33.85",
      "average": "33.7854",
      "volume": "1790",
      "turnover": "60475.85",
      "trades": "23"
    },
    {
      "date": "2023-03-03",
      "bid": "33.20",
      "ask": "33.75",
      "open": "33.40",
      "high": "33.80",
      "low": "32.90",
      "close": "33.50",
      "average": "33.2584",
      "volume": "4820",
      "turnover": "160305.35",
      "trades": "41"
    },
    {
      "date": "2023-03-06",
      "bid": "32.35",
      "ask": "32.55",
      "open": "33.00",
      "high": "33.35",
      "low": "31.60",
      "close": "32.55",
      "average": "32.4439",
      "volume": "15460",
      "turnover": "501582.65",
      "trades": "75"
    },
    {
      "date": "2023-03-07",
      "bid": "32.10",
      "ask": "32.35",
      "open": "32.55",
      "high": "32.55",
      "low": "32.30",
      "close": "32.30",
      "average": "32.3551",
      "volume": "763",
      "turnover": "24686.95",
      "trades": "12"
    },
    {
      "date": "2023-03-08",
      "bid": "31.20",
      "ask": "31.70",
      "open": "32.30",
      "high": "32.40",
      "low": "31.25",
      "close": "31.30",
      "average": "31.6654",
      "volume": "3420",
      "turnover": "108295.6",
      "trades": "37"
    },
    {
      "date": "2023-03-09",
      "bid": "32.20",
      "ask": "32.80",
      "open": "31.50",
      "high": "32.95",
      "low": "31.20",
      "close": "32.95",
      "average": "31.8998",
      "volume": "7963",
      "turnover": "254018.05",
      "trades": "39"
    },
    {
      "date": "2023-03-10",
      "bid": "32.20",
      "ask": "32.45",
      "open": "32.90",
      "high": "32.90",
      "low": "32.40",
      "close": "32.55",
      "average": "32.5607",
      "volume": "1213",
      "turnover": "39496.15",
      "trades": "19"
    },
    {
      "date": "2023-03-13",
      "bid": "32.00",
      "ask": "32.35",
      "open": "32.30",
      "high": "32.55",
      "low": "32.00",
      "close": "32.30",
      "average": "32.2955",
      "volume": "1246",
      "turnover": "40240.15",
      "trades": "21"
    },
    {
      "date": "2023-03-14",
      "bid": "30.90",
      "ask": "31.00",
      "open": "32.30",
      "high": "33.40",
      "low": "30.90",
      "close": "31.00",
      "average": "31.2403",
      "volume": "11317",
      "turnover": "353546.25",
      "trades": "44"
    },
    {
      "date": "2023-03-15",
      "bid": "30.80",
      "ask": "30.95",
      "open": "31.00",
      "high": "31.00",
      "low": "30.80",
      "close": "30.85",
      "average": "30.8206",
      "volume": "554",
      "turnover": "17074.6",
      "trades": "13"
    },
    {
      "date": "2023-03-16",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.85",
      "high": "30.85",
      "low": "30.00",
      "close": "30.00",
      "average": "30.3619",
      "volume": "1042",
      "turnover": "31637.1",
      "trades": "19"
    },
    {
      "date": "2023-03-17",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.50",
      "close": "30.00",
      "average": "29.741",
      "volume": "1814",
      "turnover": "53950.2",
      "trades": "34"
    },
    {
      "date": "2023-03-20",
      "bid": "29.60",
      "ask": "30.00",
      "open": "30.00",
      "high": "32.30",
      "low": "28.75",
      "close": "30.00",
      "average": "29.5303",
      "volume": "6299",
      "turnover": "186011.1",
      "trades": "38"
    },
    {
      "date": "2023-03-21",
      "bid": "29.90",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.30",
      "low": "29.80",
      "close": "29.90",
      "average": "30.1394",
      "volume": "710",
      "turnover": "21399",
      "trades": "17"
    },
    {
      "date": "2023-03-22",
      "bid": "29.95",
      "ask": "30.05",
      "open": "29.90",
      "high": "30.05",
      "low": "29.90",
      "close": "30.05",
      "average": "29.9413",
      "volume": "624",
      "turnover": "18683.4",
      "trades": "7"
    },
    {
      "date": "2023-03-23",
      "bid": "29.95",
      "ask": "30.00",
      "open": "29.95",
      "high": "30.00",
      "low": "29.95",
      "close": "29.95",
      "average": "29.9527",
      "volume": "1115",
      "turnover": "33397.3",
      "trades": "13"
    },
    {
      "date": "2023-03-24",
      "bid": "30.60",
      "ask": "32.50",
      "open": "30.00",
      "high": "31.10",
      "low": "30.00",
      "close": "31.10",
      "average": "30.4528",
      "volume": "5770",
      "turnover": "175712.9",
      "trades": "37"
    },
    {
      "date": "2023-03-27",
      "bid": "31.60",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.85",
      "low": "31.80",
      "close": "31.90",
      "average": "31.979",
      "volume": "4342",
      "turnover": "138852.7",
      "trades": "41"
    },
    {
      "date": "2023-03-28",
      "bid": "31.10",
      "ask": "31.45",
      "open": "32.00",
      "high": "32.00",
      "low": "31.40",
      "close": "31.40",
      "average": "31.7096",
      "volume": "2258",
      "turnover": "71600.3",
      "trades": "9"
    },
    {
      "date": "2023-03-29",
      "bid": "30.00",
      "ask": "30.35",
      "open": "31.10",
      "high": "31.65",
      "low": "30.10",
      "close": "30.10",
      "average": "30.5327",
      "volume": "5870",
      "turnover": "179226.9",
      "trades": "26"
    },
    {
      "date": "2023-03-30",
      "bid": "29.60",
      "ask": "29.65",
      "open": "30.00",
      "high": "30.05",
      "low": "29.65",
      "close": "29.65",
      "average": "29.8062",
      "volume": "2280",
      "turnover": "67958.15",
      "trades": "23"
    },
    {
      "date": "2023-03-31",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.85",
      "high": "29.85",
      "low": "29.25",
      "close": "29.70",
      "average": "29.5399",
      "volume": "2346",
      "turnover": "69300.7",
      "trades": "33"
    },
    {
      "date": "2023-04-03",
      "bid": "29.50",
      "ask": "29.75",
      "open": "29.00",
      "high": "29.80",
      "low": "28.00",
      "close": "29.75",
      "average": "29.1079",
      "volume": "6897",
      "turnover": "200757.05",
      "trades": "25"
    },
    {
      "date": "2023-04-04",
      "bid": "29.20",
      "ask": "29.30",
      "open": "29.75",
      "high": "29.75",
      "low": "29.30",
      "close": "29.30",
      "average": "29.4295",
      "volume": "3100",
      "turnover": "91231.3",
      "trades": "28"
    },
    {
      "date": "2023-04-05",
      "bid": "28.00",
      "ask": "28.20",
      "open": "29.30",
      "high": "29.30",
      "low": "28.00",
      "close": "28.20",
      "average": "28.5196",
      "volume": "3607",
      "turnover": "102870.35",
      "trades": "24"
    },
    {
      "date": "2023-04-06",
      "bid": "28.25",
      "ask": "28.55",
      "open": "28.50",
      "high": "28.70",
      "low": "28.00",
      "close": "28.55",
      "average": "28.2602",
      "volume": "2446",
      "turnover": "69124.5",
      "trades": "33"
    },
    {
      "date": "2023-04-11",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.55",
      "high": "29.35",
      "low": "28.40",
      "close": "29.00",
      "average": "28.8743",
      "volume": "6566",
      "turnover": "189588.75",
      "trades": "50"
    },
    {
      "date": "2023-04-12",
      "bid": "29.05",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.40",
      "low": "29.00",
      "close": "29.35",
      "average": "29.1262",
      "volume": "5537",
      "turnover": "161271.75",
      "trades": "34"
    },
    {
      "date": "2023-04-13",
      "bid": "29.10",
      "ask": "29.35",
      "open": "29.35",
      "high": "29.35",
      "low": "29.10",
      "close": "29.35",
      "average": "29.308",
      "volume": "1180",
      "turnover": "34583.45",
      "trades": "18"
    },
    {
      "date": "2023-04-14",
      "bid": "29.65",
      "ask": "30.00",
      "open": "29.35",
      "high": "30.00",
      "low": "29.25",
      "close": "30.00",
      "average": "29.7394",
      "volume": "2654",
      "turnover": "78928.3",
      "trades": "28"
    },
    {
      "date": "2023-04-17",
      "bid": "30.05",
      "ask": "30.55",
      "open": "30.00",
      "high": "30.60",
      "low": "29.60",
      "close": "30.30",
      "average": "30.2024",
      "volume": "4580",
      "turnover": "138326.95",
      "trades": "33"
    },
    {
      "date": "2023-04-18",
      "bid": "29.45",
      "ask": "29.75",
      "open": "30.05",
      "high": "30.40",
      "low": "29.35",
      "close": "29.40",
      "average": "29.751",
      "volume": "2770",
      "turnover": "82410.35",
      "trades": "29"
    },
    {
      "date": "2023-04-19",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.70",
      "low": "29.30",
      "close": "29.50",
      "average": "29.5283",
      "volume": "1542",
      "turnover": "45532.7",
      "trades": "15"
    },
    {
      "date": "2023-04-20",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.50",
      "high": "29.75",
      "low": "29.10",
      "close": "29.10",
      "average": "29.2758",
      "volume": "3824",
      "turnover": "111950.55",
      "trades": "34"
    },
    {
      "date": "2023-04-21",
      "bid": "28.60",
      "ask": "28.65",
      "open": "29.10",
      "high": "29.10",
      "low": "28.35",
      "close": "28.65",
      "average": "28.629",
      "volume": "3812",
      "turnover": "109133.6",
      "trades": "37"
    },
    {
      "date": "2023-04-24",
      "bid": "28.30",
      "ask": "28.45",
      "open": "28.65",
      "high": "28.65",
      "low": "28.20",
      "close": "28.30",
      "average": "28.4037",
      "volume": "1600",
      "turnover": "45445.9",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": "28.15",
      "ask": "28.60",
      "open": "28.30",
      "high": "28.55",
      "low": "28.00",
      "close": "28.15",
      "average": "28.2579",
      "volume": "2538",
      "turnover": "71718.5",
      "trades": "29"
    },
    {
      "date": "2023-04-26",
      "bid": "28.90",
      "ask": "29.10",
      "open": "28.20",
      "high": "32.00",
      "low": "28.20",
      "close": "28.90",
      "average": "30.1794",
      "volume": "3703",
      "turnover": "111754.45",
      "trades": "35"
    },
    {
      "date": "2023-04-27",
      "bid": "29.60",
      "ask": "29.90",
      "open": "29.50",
      "high": "29.90",
      "low": "29.50",
      "close": "29.60",
      "average": "29.6386",
      "volume": "1029",
      "turnover": "30498.15",
      "trades": "16"
    },
    {
      "date": "2023-04-28",
      "bid": "28.45",
      "ask": "29.55",
      "open": "29.55",
      "high": "31.95",
      "low": "28.25",
      "close": "29.60",
      "average": "29.0589",
      "volume": "6325",
      "turnover": "183797.75",
      "trades": "42"
    },
    {
      "date": "2023-05-02",
      "bid": "28.55",
      "ask": "28.65",
      "open": "29.60",
      "high": "31.50",
      "low": "28.55",
      "close": "28.65",
      "average": "29.1377",
      "volume": "4471",
      "turnover": "130274.7",
      "trades": "35"
    },
    {
      "date": "2023-05-03",
      "bid": "28.55",
      "ask": "28.65",
      "open": "28.65",
      "high": "28.65",
      "low": "28.55",
      "close": "28.55",
      "average": "28.6195",
      "volume": "223",
      "turnover": "6382.15",
      "trades": "18"
    },
    {
      "date": "2023-05-04",
      "bid": "28.15",
      "ask": "28.25",
      "open": "28.50",
      "high": "28.55",
      "low": "27.85",
      "close": "28.15",
      "average": "28.188",
      "volume": "2061",
      "turnover": "58095.55",
      "trades": "21"
    },
    {
      "date": "2023-05-05",
      "bid": "28.50",
      "ask": "28.55",
      "open": "28.30",
      "high": "28.80",
      "low": "28.30",
      "close": "28.55",
      "average": "28.5596",
      "volume": "1021",
      "turnover": "29159.35",
      "trades": "20"
    },
    {
      "date": "2023-05-08",
      "bid": "28.15",
      "ask": "28.50",
      "open": "28.55",
      "high": "28.95",
      "low": "28.20",
      "close": "28.50",
      "average": "28.5054",
      "volume": "7381",
      "turnover": "210398.7",
      "trades": "36"
    },
    {
      "date": "2023-05-09",
      "bid": "27.30",
      "ask": "27.50",
      "open": "28.50",
      "high": "28.50",
      "low": "27.30",
      "close": "27.55",
      "average": "27.4025",
      "volume": "2556",
      "turnover": "70040.85",
      "trades": "26"
    },
    {
      "date": "2023-05-10",
      "bid": "27.10",
      "ask": "27.25",
      "open": "27.55",
      "high": "29.15",
      "low": "27.00",
      "close": "27.25",
      "average": "27.5428",
      "volume": "5789",
      "turnover": "159445.35",
      "trades": "33"
    },
    {
      "date": "2023-05-11",
      "bid": "26.80",
      "ask": "26.95",
      "open": "27.25",
      "high": "27.45",
      "low": "26.95",
      "close": "26.95",
      "average": "27.0499",
      "volume": "3148",
      "turnover": "85153",
      "trades": "24"
    },
    {
      "date": "2023-05-12",
      "bid": "27.00",
      "ask": "27.25",
      "open": "26.95",
      "high": "27.20",
      "low": "26.95",
      "close": "27.00",
      "average": "27.0911",
      "volume": "309",
      "turnover": "8371.15",
      "trades": "19"
    },
    {
      "date": "2023-05-15",
      "bid": "26.65",
      "ask": "27.05",
      "open": "27.00",
      "high": "27.25",
      "low": "26.40",
      "close": "27.05",
      "average": "26.9284",
      "volume": "3728",
      "turnover": "100389.05",
      "trades": "26"
    },
    {
      "date": "2023-05-16",
      "bid": "26.40",
      "ask": "26.90",
      "open": "26.70",
      "high": "27.15",
      "low": "26.60",
      "close": "26.90",
      "average": "26.8507",
      "volume": "1494",
      "turnover": "40114.9",
      "trades": "18"
    },
    {
      "date": "2023-05-17",
      "bid": "25.85",
      "ask": "26.00",
      "open": "27.20",
      "high": "27.20",
      "low": "24.95",
      "close": "25.85",
      "average": "25.9289",
      "volume": "4579",
      "turnover": "118728.35",
      "trades": "38"
    },
    {
      "date": "2023-05-19",
      "bid": "25.55",
      "ask": "25.95",
      "open": "25.85",
      "high": "27.20",
      "low": "25.55",
      "close": "26.00",
      "average": "25.9503",
      "volume": "16163",
      "turnover": "419434.55",
      "trades": "37"
    },
    {
      "date": "2023-05-22",
      "bid": "27.50",
      "ask": "27.70",
      "open": "27.50",
      "high": "27.85",
      "low": "27.05",
      "close": "27.70",
      "average": "27.7388",
      "volume": "3595",
      "turnover": "99721.15",
      "trades": "46"
    },
    {
      "date": "2023-05-23",
      "bid": "28.45",
      "ask": "28.60",
      "open": "27.50",
      "high": "30.00",
      "low": "27.50",
      "close": "28.45",
      "average": "28.4399",
      "volume": "7288",
      "turnover": "207269.65",
      "trades": "28"
    },
    {
      "date": "2023-05-24",
      "bid": "26.55",
      "ask": "26.95",
      "open": "28.45",
      "high": "28.45",
      "low": "26.40",
      "close": "26.85",
      "average": "26.9587",
      "volume": "7497",
      "turnover": "202109.45",
      "trades": "44"
    },
    {
      "date": "2023-05-25",
      "bid": "26.40",
      "ask": "26.80",
      "open": "26.85",
      "high": "27.40",
      "low": "26.40",
      "close": "26.80",
      "average": "26.8996",
      "volume": "3854",
      "turnover": "103671.25",
      "trades": "24"
    },
    {
      "date": "2023-05-26",
      "bid": "27.45",
      "ask": "27.55",
      "open": "26.80",
      "high": "29.65",
      "low": "26.80",
      "close": "27.80",
      "average": "27.4365",
      "volume": "3226",
      "turnover": "88510.2",
      "trades": "24"
    },
    {
      "date": "2023-05-29",
      "bid": "27.10",
      "ask": "27.55",
      "open": "27.65",
      "high": "27.80",
      "low": "27.10",
      "close": "27.55",
      "average": "27.4305",
      "volume": "2421",
      "turnover": "66409.35",
      "trades": "21"
    },
    {
      "date": "2023-05-30",
      "bid": "26.80",
      "ask": "27.30",
      "open": "27.15",
      "high": "29.00",
      "low": "26.75",
      "close": "27.30",
      "average": "27.4492",
      "volume": "4690",
      "turnover": "128736.85",
      "trades": "29"
    },
    {
      "date": "2023-05-31",
      "bid": "26.30",
      "ask": "26.65",
      "open": "27.30",
      "high": "27.30",
      "low": "26.30",
      "close": "26.30",
      "average": "26.7076",
      "volume": "4951",
      "turnover": "132229.4",
      "trades": "38"
    },
    {
      "date": "2023-06-01",
      "bid": "26.50",
      "ask": "26.75",
      "open": "26.30",
      "high": "26.75",
      "low": "26.00",
      "close": "26.75",
      "average": "26.4186",
      "volume": "10509",
      "turnover": "277632.9",
      "trades": "35"
    },
    {
      "date": "2023-06-02",
      "bid": "26.50",
      "ask": "26.75",
      "open": "26.75",
      "high": "27.10",
      "low": "26.30",
      "close": "26.50",
      "average": "26.7314",
      "volume": "3911",
      "turnover": "104546.65",
      "trades": "21"
    },
    {
      "date": "2023-06-05",
      "bid": "26.40",
      "ask": "26.55",
      "open": "26.50",
      "high": "26.80",
      "low": "26.50",
      "close": "26.55",
      "average": "26.6859",
      "volume": "2207",
      "turnover": "58895.85",
      "trades": "17"
    },
    {
      "date": "2023-06-07",
      "bid": "26.20",
      "ask": "27.15",
      "open": "26.55",
      "high": "27.45",
      "low": "25.50",
      "close": "27.45",
      "average": "26.2045",
      "volume": "1327",
      "turnover": "34773.35",
      "trades": "28"
    },
    {
      "date": "2023-06-08",
      "bid": "26.50",
      "ask": "26.60",
      "open": "27.45",
      "high": "27.90",
      "low": "26.45",
      "close": "26.60",
      "average": "26.7273",
      "volume": "3222",
      "turnover": "86115.35",
      "trades": "22"
    },
    {
      "date": "2023-06-09",
      "bid": "26.50",
      "ask": "26.80",
      "open": "26.60",
      "high": "26.85",
      "low": "26.50",
      "close": "26.80",
      "average": "26.6629",
      "volume": "738",
      "turnover": "19677.2",
      "trades": "18"
    },
    {
      "date": "2023-06-12",
      "bid": "27.05",
      "ask": "27.25",
      "open": "27.00",
      "high": "27.25",
      "low": "27.00",
      "close": "27.05",
      "average": "27.1176",
      "volume": "1047",
      "turnover": "28392.15",
      "trades": "14"
    },
    {
      "date": "2023-06-13",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.05",
      "high": "27.20",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0202",
      "volume": "1176",
      "turnover": "31775.8",
      "trades": "13"
    },
    {
      "date": "2023-06-14",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.00",
      "high": "27.20",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0014",
      "volume": "2248",
      "turnover": "60699.2",
      "trades": "12"
    },
    {
      "date": "2023-06-15",
      "bid": "26.30",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.60",
      "low": "25.05",
      "close": "26.30",
      "average": "26.9367",
      "volume": "10100",
      "turnover": "272060.5",
      "trades": "31"
    },
    {
      "date": "2023-06-16",
      "bid": "26.15",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.30",
      "low": "26.15",
      "close": "26.15",
      "average": "26.1782",
      "volume": "751",
      "turnover": "19659.85",
      "trades": "11"
    },
    {
      "date": "2023-06-19",
      "bid": "25.55",
      "ask": "25.90",
      "open": "26.15",
      "high": "26.15",
      "low": "25.90",
      "close": "25.90",
      "average": "25.9899",
      "volume": "5840",
      "turnover": "151781",
      "trades": "24"
    },
    {
      "date": "2023-06-20",
      "bid": "26.40",
      "ask": "27.25",
      "open": "25.90",
      "high": "27.25",
      "low": "25.90",
      "close": "27.00",
      "average": "26.4343",
      "volume": "8753",
      "turnover": "231379.45",
      "trades": "28"
    },
    {
      "date": "2023-06-21",
      "bid": "26.00",
      "ask": "26.40",
      "open": "27.60",
      "high": "27.60",
      "low": "23.95",
      "close": "26.30",
      "average": "25.4563",
      "volume": "17782",
      "turnover": "452664.65",
      "trades": "91"
    },
    {
      "date": "2023-06-22",
      "bid": "26.40",
      "ask": "26.95",
      "open": "26.05",
      "high": "26.40",
      "low": "25.65",
      "close": "26.40",
      "average": "25.9062",
      "volume": "1154",
      "turnover": "29895.8",
      "trades": "22"
    },
    {
      "date": "2023-06-26",
      "bid": "26.30",
      "ask": "26.60",
      "open": "26.40",
      "high": "26.60",
      "low": "26.30",
      "close": "26.60",
      "average": "26.3142",
      "volume": "1901",
      "turnover": "50023.2",
      "trades": "19"
    },
    {
      "date": "2023-06-27",
      "bid": "26.15",
      "ask": "26.50",
      "open": "26.45",
      "high": "26.60",
      "low": "26.15",
      "close": "26.45",
      "average": "26.3113",
      "volume": "3421",
      "turnover": "90010.9",
      "trades": "16"
    },
    {
      "date": "2023-06-28",
      "bid": "26.25",
      "ask": "26.95",
      "open": "26.45",
      "high": "27.00",
      "low": "26.45",
      "close": "27.00",
      "average": "26.69",
      "volume": "150",
      "turnover": "4003.5",
      "trades": "6"
    },
    {
      "date": "2023-06-29",
      "bid": "26.45",
      "ask": "26.50",
      "open": "27.00",
      "high": "27.00",
      "low": "26.25",
      "close": "26.50",
      "average": "26.7797",
      "volume": "2809",
      "turnover": "75224.2",
      "trades": "16"
    },
    {
      "date": "2023-06-30",
      "bid": "26.25",
      "ask": "27.00",
      "open": "26.50",
      "high": "27.00",
      "low": "26.25",
      "close": "27.00",
      "average": "26.7511",
      "volume": "2121",
      "turnover": "56739",
      "trades": "22"
    },
    {
      "date": "2023-07-03",
      "bid": "28.05",
      "ask": "28.35",
      "open": "27.50",
      "high": "29.00",
      "low": "27.00",
      "close": "28.35",
      "average": "28.0911",
      "volume": "14059",
      "turnover": "394932.6",
      "trades": "44"
    },
    {
      "date": "2023-07-04",
      "bid": "27.95",
      "ask": "28.00",
      "open": "29.00",
      "high": "29.00",
      "low": "27.95",
      "close": "27.95",
      "average": "28.0016",
      "volume": "3376",
      "turnover": "94533.35",
      "trades": "25"
    },
    {
      "date": "2023-07-05",
      "bid": "27.20",
      "ask": "27.45",
      "open": "27.95",
      "high": "28.10",
      "low": "27.20",
      "close": "27.45",
      "average": "27.821",
      "volume": "5105",
      "turnover": "142026.1",
      "trades": "21"
    },
    {
      "date": "2023-07-06",
      "bid": "31.50",
      "ask": "32.05",
      "open": "27.50",
      "high": "34.80",
      "low": "27.05",
      "close": "32.10",
      "average": "31.0699",
      "volume": "21346",
      "turnover": "663218.3",
      "trades": "247"
    },
    {
      "date": "2023-07-07",
      "bid": "34.20",
      "ask": "35.10",
      "open": "32.10",
      "high": "37.05",
      "low": "31.20",
      "close": "35.10",
      "average": "34.0525",
      "volume": "39128",
      "turnover": "1332407.2",
      "trades": "222"
    },
    {
      "date": "2023-07-10",
      "bid": "32.45",
      "ask": "32.75",
      "open": "35.10",
      "high": "35.10",
      "low": "31.15",
      "close": "32.35",
      "average": "33.2029",
      "volume": "13199",
      "turnover": "438244.5",
      "trades": "89"
    },
    {
      "date": "2023-07-11",
      "bid": "31.55",
      "ask": "31.85",
      "open": "32.35",
      "high": "33.85",
      "low": "31.50",
      "close": "31.80",
      "average": "32.1939",
      "volume": "8865",
      "turnover": "285399.1",
      "trades": "49"
    },
    {
      "date": "2023-07-12",
      "bid": "32.35",
      "ask": "32.80",
      "open": "31.80",
      "high": "32.85",
      "low": "31.80",
      "close": "32.30",
      "average": "32.3675",
      "volume": "3013",
      "turnover": "97523.15",
      "trades": "28"
    },
    {
      "date": "2023-07-13",
      "bid": "32.30",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.00",
      "low": "32.05",
      "close": "32.60",
      "average": "32.4991",
      "volume": "1110",
      "turnover": "36073.95",
      "trades": "18"
    },
    {
      "date": "2023-07-14",
      "bid": "32.00",
      "ask": "32.60",
      "open": "32.30",
      "high": "32.90",
      "low": "32.00",
      "close": "32.00",
      "average": "32.6247",
      "volume": "1735",
      "turnover": "56603.9",
      "trades": "16"
    },
    {
      "date": "2023-07-17",
      "bid": "31.80",
      "ask": "31.85",
      "open": "32.00",
      "high": "32.40",
      "low": "31.70",
      "close": "31.80",
      "average": "31.847",
      "volume": "5554",
      "turnover": "176878.1",
      "trades": "26"
    },
    {
      "date": "2023-07-18",
      "bid": "30.40",
      "ask": "30.70",
      "open": "31.80",
      "high": "32.10",
      "low": "29.05",
      "close": "30.70",
      "average": "30.8022",
      "volume": "6617",
      "turnover": "203818",
      "trades": "52"
    },
    {
      "date": "2023-07-19",
      "bid": "30.70",
      "ask": "31.00",
      "open": "30.45",
      "high": "31.00",
      "low": "30.45",
      "close": "30.70",
      "average": "30.8343",
      "volume": "1077",
      "turnover": "33208.55",
      "trades": "13"
    },
    {
      "date": "2023-07-20",
      "bid": "30.20",
      "ask": "30.30",
      "open": "30.40",
      "high": "30.70",
      "low": "30.20",
      "close": "30.30",
      "average": "30.4291",
      "volume": "2242",
      "turnover": "68222.05",
      "trades": "19"
    },
    {
      "date": "2023-07-21",
      "bid": "30.20",
      "ask": "30.80",
      "open": "30.20",
      "high": "30.80",
      "low": "30.20",
      "close": "30.80",
      "average": "30.3441",
      "volume": "2270",
      "turnover": "68881.2",
      "trades": "15"
    },
    {
      "date": "2023-07-24",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.20",
      "high": "30.40",
      "low": "29.90",
      "close": "30.05",
      "average": "30.0896",
      "volume": "2259",
      "turnover": "67972.45",
      "trades": "16"
    },
    {
      "date": "2023-07-25",
      "bid": "30.05",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.65",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1297",
      "volume": "3611",
      "turnover": "108798.4",
      "trades": "21"
    },
    {
      "date": "2023-07-26",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.00",
      "high": "30.60",
      "low": "30.00",
      "close": "30.00",
      "average": "30.4553",
      "volume": "3317",
      "turnover": "101020.1",
      "trades": "15"
    },
    {
      "date": "2023-07-27",
      "bid": "30.00",
      "ask": "30.25",
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0303",
      "volume": "1268",
      "turnover": "38078.4",
      "trades": "19"
    },
    {
      "date": "2023-07-28",
      "bid": "30.00",
      "ask": "30.25",
      "open": "30.30",
      "high": "30.40",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1689",
      "volume": "942",
      "turnover": "28419.15",
      "trades": "16"
    },
    {
      "date": "2023-07-31",
      "bid": "29.85",
      "ask": "30.20",
      "open": "29.85",
      "high": "30.25",
      "low": "29.70",
      "close": "30.20",
      "average": "29.9974",
      "volume": "1942",
      "turnover": "58255",
      "trades": "16"
    },
    {
      "date": "2023-08-01",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.50",
      "high": "30.55",
      "low": "29.50",
      "close": "29.90",
      "average": "29.8009",
      "volume": "956",
      "turnover": "28489.65",
      "trades": "22"
    },
    {
      "date": "2023-08-02",
      "bid": "29.60",
      "ask": "29.70",
      "open": "29.50",
      "high": "29.90",
      "low": "29.50",
      "close": "29.50",
      "average": "29.6439",
      "volume": "1637",
      "turnover": "48527.1",
      "trades": "17"
    },
    {
      "date": "2023-08-03",
      "bid": "30.05",
      "ask": "30.25",
      "open": "29.30",
      "high": "30.25",
      "low": "29.30",
      "close": "30.05",
      "average": "29.9034",
      "volume": "1943",
      "turnover": "58102.25",
      "trades": "16"
    },
    {
      "date": "2023-08-04",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.05",
      "high": "30.35",
      "low": "30.00",
      "close": "30.20",
      "average": "30.0774",
      "volume": "651",
      "turnover": "19580.4",
      "trades": "20"
    },
    {
      "date": "2023-08-07",
      "bid": "29.85",
      "ask": "30.30",
      "open": "30.20",
      "high": "30.60",
      "low": "29.75",
      "close": "30.30",
      "average": "30.1512",
      "volume": "1705",
      "turnover": "51407.8",
      "trades": "14"
    },
    {
      "date": "2023-08-08",
      "bid": "29.85",
      "ask": "30.40",
      "open": "32.00",
      "high": "32.00",
      "low": "30.10",
      "close": "30.40",
      "average": "30.3255",
      "volume": "2330",
      "turnover": "70658.5",
      "trades": "17"
    },
    {
      "date": "2023-08-09",
      "bid": "29.95",
      "ask": "30.20",
      "open": "30.35",
      "high": "30.35",
      "low": "29.85",
      "close": "30.20",
      "average": "30.1855",
      "volume": "683",
      "turnover": "20616.7",
      "trades": "8"
    },
    {
      "date": "2023-08-10",
      "bid": "31.00",
      "ask": "31.25",
      "open": "30.00",
      "high": "32.75",
      "low": "30.00",
      "close": "31.25",
      "average": "30.8248",
      "volume": "4338",
      "turnover": "133718",
      "trades": "20"
    },
    {
      "date": "2023-08-11",
      "bid": "31.10",
      "ask": "31.70",
      "open": "31.70",
      "high": "32.70",
      "low": "31.00",
      "close": "31.70",
      "average": "31.315",
      "volume": "4553",
      "turnover": "142577.2",
      "trades": "19"
    },
    {
      "date": "2023-08-14",
      "bid": "30.50",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.50",
      "low": "30.30",
      "close": "31.10",
      "average": "30.8965",
      "volume": "2611",
      "turnover": "80670.75",
      "trades": "21"
    },
    {
      "date": "2023-08-15",
      "bid": "30.25",
      "ask": "30.75",
      "open": "30.80",
      "high": "30.80",
      "low": "30.25",
      "close": "30.25",
      "average": "30.3919",
      "volume": "1259",
      "turnover": "38263.4",
      "trades": "11"
    },
    {
      "date": "2023-08-16",
      "bid": "30.50",
      "ask": "30.80",
      "open": "30.25",
      "high": "30.75",
      "low": "30.25",
      "close": "30.50",
      "average": "30.5172",
      "volume": "3027",
      "turnover": "92375.65",
      "trades": "14"
    },
    {
      "date": "2023-08-17",
      "bid": "30.10",
      "ask": "30.35",
      "open": "30.50",
      "high": "31.00",
      "low": "30.10",
      "close": "30.10",
      "average": "30.4049",
      "volume": "11554",
      "turnover": "351298.35",
      "trades": "36"
    },
    {
      "date": "2023-08-18",
      "bid": "29.95",
      "ask": "30.35",
      "open": "30.35",
      "high": "30.40",
      "low": "29.90",
      "close": "30.40",
      "average": "30.1606",
      "volume": "878",
      "turnover": "26481.05",
      "trades": "16"
    },
    {
      "date": "2023-08-21",
      "bid": "28.70",
      "ask": "29.50",
      "open": "30.10",
      "high": "30.35",
      "low": "29.00",
      "close": "29.00",
      "average": "29.7767",
      "volume": "5904",
      "turnover": "175801.85",
      "trades": "26"
    },
    {
      "date": "2023-08-22",
      "bid": "28.70",
      "ask": "29.10",
      "open": "29.00",
      "high": "30.00",
      "low": "28.80",
      "close": "28.90",
      "average": "29.0705",
      "volume": "4804",
      "turnover": "139654.8",
      "trades": "20"
    },
    {
      "date": "2023-08-23",
      "bid": "28.70",
      "ask": "28.90",
      "open": "28.70",
      "high": "28.90",
      "low": "28.70",
      "close": "28.70",
      "average": "28.7139",
      "volume": "1700",
      "turnover": "48813.6",
      "trades": "11"
    },
    {
      "date": "2023-08-24",
      "bid": "29.20",
      "ask": "29.45",
      "open": "28.70",
      "high": "29.90",
      "low": "28.70",
      "close": "29.20",
      "average": "29.3723",
      "volume": "2948",
      "turnover": "86589.55",
      "trades": "13"
    },
    {
      "date": "2023-08-25",
      "bid": "29.50",
      "ask": "29.60",
      "open": "29.20",
      "high": "30.30",
      "low": "29.20",
      "close": "30.30",
      "average": "29.4965",
      "volume": "1913",
      "turnover": "56426.8",
      "trades": "15"
    },
    {
      "date": "2023-08-28",
      "bid": "29.60",
      "ask": "29.95",
      "open": "30.30",
      "high": "30.30",
      "low": "29.40",
      "close": "29.70",
      "average": "29.7215",
      "volume": "2496",
      "turnover": "74184.85",
      "trades": "12"
    },
    {
      "date": "2023-08-29",
      "bid": "28.75",
      "ask": "29.35",
      "open": "30.00",
      "high": "30.00",
      "low": "29.10",
      "close": "29.35",
      "average": "29.5635",
      "volume": "2722",
      "turnover": "80471.8",
      "trades": "21"
    },
    {
      "date": "2023-08-30",
      "bid": "29.00",
      "ask": "29.05",
      "open": "29.35",
      "high": "31.00",
      "low": "28.30",
      "close": "29.00",
      "average": "29.1354",
      "volume": "9550",
      "turnover": "278242.8",
      "trades": "49"
    },
    {
      "date": "2023-08-31",
      "bid": "32.30",
      "ask": "32.35",
      "open": "29.00",
      "high": "33.00",
      "low": "27.95",
      "close": "31.90",
      "average": "29.7479",
      "volume": "18906",
      "turnover": "562414.65",
      "trades": "98"
    },
    {
      "date": "2023-09-01",
      "bid": "32.40",
      "ask": "32.65",
      "open": "32.20",
      "high": "32.85",
      "low": "31.95",
      "close": "32.65",
      "average": "32.412",
      "volume": "5750",
      "turnover": "186369.25",
      "trades": "28"
    },
    {
      "date": "2023-09-04",
      "bid": "31.40",
      "ask": "31.80",
      "open": "32.65",
      "high": "33.00",
      "low": "31.40",
      "close": "31.75",
      "average": "32.2067",
      "volume": "5329",
      "turnover": "171629.45",
      "trades": "38"
    },
    {
      "date": "2023-09-05",
      "bid": "31.35",
      "ask": "31.40",
      "open": "31.55",
      "high": "31.55",
      "low": "30.70",
      "close": "31.35",
      "average": "31.3417",
      "volume": "2717",
      "turnover": "85155.35",
      "trades": "12"
    },
    {
      "date": "2023-09-06",
      "bid": "30.50",
      "ask": "30.80",
      "open": "31.25",
      "high": "31.25",
      "low": "30.50",
      "close": "30.80",
      "average": "30.733",
      "volume": "752",
      "turnover": "23111.25",
      "trades": "16"
    },
    {
      "date": "2023-09-07",
      "bid": "29.65",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.80",
      "low": "29.70",
      "close": "29.90",
      "average": "30.2347",
      "volume": "2764",
      "turnover": "83568.8",
      "trades": "23"
    },
    {
      "date": "2023-09-08",
      "bid": "29.20",
      "ask": "29.55",
      "open": "29.00",
      "high": "29.90",
      "low": "28.95",
      "close": "29.35",
      "average": "29.1594",
      "volume": "4253",
      "turnover": "124014.8",
      "trades": "27"
    },
    {
      "date": "2023-09-11",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.00",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9268",
      "volume": "2940",
      "turnover": "85044.9",
      "trades": "20"
    },
    {
      "date": "2023-09-12",
      "bid": "28.80",
      "ask": "28.85",
      "open": "29.00",
      "high": "29.00",
      "low": "28.70",
      "close": "28.80",
      "average": "28.8187",
      "volume": "171",
      "turnover": "4928",
      "trades": "10"
    },
    {
      "date": "2023-09-13",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.80",
      "high": "28.80",
      "low": "28.00",
      "close": "28.30",
      "average": "28.2905",
      "volume": "5489",
      "turnover": "155286.7",
      "trades": "27"
    },
    {
      "date": "2023-09-14",
      "bid": "27.50",
      "ask": "27.95",
      "open": "28.30",
      "high": "28.55",
      "low": "27.45",
      "close": "27.50",
      "average": "27.9734",
      "volume": "6772",
      "turnover": "189436.05",
      "trades": "29"
    },
    {
      "date": "2023-09-15",
      "bid": "27.55",
      "ask": "27.75",
      "open": "27.75",
      "high": "27.75",
      "low": "27.50",
      "close": "27.75",
      "average": "27.7425",
      "volume": "1104",
      "turnover": "30627.7",
      "trades": "16"
    },
    {
      "date": "2023-09-18",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.75",
      "high": "28.05",
      "low": "27.35",
      "close": "27.75",
      "average": "27.5608",
      "volume": "2364",
      "turnover": "65153.75",
      "trades": "18"
    },
    {
      "date": "2023-09-19",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.60",
      "high": "27.75",
      "low": "26.20",
      "close": "27.40",
      "average": "26.9272",
      "volume": "11611",
      "turnover": "312652.05",
      "trades": "47"
    },
    {
      "date": "2023-09-20",
      "bid": "27.45",
      "ask": "27.80",
      "open": "27.40",
      "high": "27.80",
      "low": "27.40",
      "close": "27.80",
      "average": "27.5623",
      "volume": "1431",
      "turnover": "39441.65",
      "trades": "13"
    },
    {
      "date": "2023-09-21",
      "bid": "27.65",
      "ask": "28.20",
      "open": "27.40",
      "high": "28.75",
      "low": "26.40",
      "close": "28.20",
      "average": "27.555",
      "volume": "20732",
      "turnover": "571271.1",
      "trades": "87"
    },
    {
      "date": "2023-09-22",
      "bid": "28.00",
      "ask": "28.05",
      "open": "28.20",
      "high": "28.60",
      "low": "28.00",
      "close": "28.05",
      "average": "28.1208",
      "volume": "1497",
      "turnover": "42096.85",
      "trades": "14"
    },
    {
      "date": "2023-09-25",
      "bid": "27.55",
      "ask": "28.00",
      "open": "28.05",
      "high": "28.30",
      "low": "27.50",
      "close": "27.55",
      "average": "27.8232",
      "volume": "2209",
      "turnover": "61461.5",
      "trades": "28"
    },
    {
      "date": "2023-09-26",
      "bid": "27.55",
      "ask": "27.85",
      "open": "27.55",
      "high": "27.90",
      "low": "27.05",
      "close": "27.55",
      "average": "27.5057",
      "volume": "4691",
      "turnover": "129029.25",
      "trades": "26"
    },
    {
      "date": "2023-09-27",
      "bid": "28.15",
      "ask": "28.55",
      "open": "27.55",
      "high": "29.00",
      "low": "27.55",
      "close": "28.40",
      "average": "28.1498",
      "volume": "4990",
      "turnover": "140467.5",
      "trades": "24"
    },
    {
      "date": "2023-09-28",
      "bid": "28.30",
      "ask": "28.75",
      "open": "28.30",
      "high": "28.70",
      "low": "28.00",
      "close": "28.70",
      "average": "28.2679",
      "volume": "3717",
      "turnover": "105071.8",
      "trades": "14"
    },
    {
      "date": "2023-09-29",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.80",
      "high": "29.00",
      "low": "28.00",
      "close": "29.00",
      "average": "28.5592",
      "volume": "5911",
      "turnover": "168813.3",
      "trades": "24"
    },
    {
      "date": "2023-10-02",
      "bid": "28.40",
      "ask": "28.95",
      "open": "29.00",
      "high": "29.00",
      "low": "28.40",
      "close": "28.40",
      "average": "28.5638",
      "volume": "1264",
      "turnover": "36104.65",
      "trades": "18"
    },
    {
      "date": "2023-10-03",
      "bid": "27.20",
      "ask": "27.80",
      "open": "28.40",
      "high": "28.40",
      "low": "27.00",
      "close": "27.95",
      "average": "27.7517",
      "volume": "5596",
      "turnover": "155298.3",
      "trades": "30"
    },
    {
      "date": "2023-10-04",
      "bid": "27.25",
      "ask": "27.55",
      "open": "27.20",
      "high": "27.90",
      "low": "27.20",
      "close": "27.55",
      "average": "27.3626",
      "volume": "2083",
      "turnover": "56996.35",
      "trades": "19"
    },
    {
      "date": "2023-10-05",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.25",
      "high": "27.65",
      "low": "25.95",
      "close": "26.60",
      "average": "26.8458",
      "volume": "10468",
      "turnover": "281022.2",
      "trades": "43"
    },
    {
      "date": "2023-10-06",
      "bid": "26.50",
      "ask": "26.55",
      "open": "26.60",
      "high": "26.60",
      "low": "26.20",
      "close": "26.55",
      "average": "26.4488",
      "volume": "5513",
      "turnover": "145812.05",
      "trades": "29"
    },
    {
      "date": "2023-10-09",
      "bid": "26.20",
      "ask": "26.50",
      "open": "26.55",
      "high": "26.55",
      "low": "26.10",
      "close": "26.20",
      "average": "26.2768",
      "volume": "466",
      "turnover": "12245",
      "trades": "16"
    },
    {
      "date": "2023-10-10",
      "bid": "26.70",
      "ask": "26.95",
      "open": "26.45",
      "high": "27.05",
      "low": "26.25",
      "close": "26.90",
      "average": "26.6178",
      "volume": "2731",
      "turnover": "72693.1",
      "trades": "16"
    },
    {
      "date": "2023-10-11",
      "bid": "27.25",
      "ask": "27.75",
      "open": "26.80",
      "high": "27.20",
      "low": "26.60",
      "close": "27.20",
      "average": "26.9799",
      "volume": "4418",
      "turnover": "119197.2",
      "trades": "26"
    },
    {
      "date": "2023-10-12",
      "bid": "28.05",
      "ask": "28.95",
      "open": "27.20",
      "high": "29.00",
      "low": "27.20",
      "close": "28.00",
      "average": "27.9793",
      "volume": "4025",
      "turnover": "112616.65",
      "trades": "19"
    },
    {
      "date": "2023-10-13",
      "bid": "28.05",
      "ask": "28.30",
      "open": "28.50",
      "high": "30.80",
      "low": "27.55",
      "close": "28.30",
      "average": "28.1252",
      "volume": "4824",
      "turnover": "135675.8",
      "trades": "28"
    },
    {
      "date": "2023-10-16",
      "bid": "26.65",
      "ask": "27.10",
      "open": "28.30",
      "high": "28.30",
      "low": "26.50",
      "close": "27.20",
      "average": "27.2027",
      "volume": "13117",
      "turnover": "356817.35",
      "trades": "47"
    },
    {
      "date": "2023-10-17",
      "bid": "27.00",
      "ask": "27.95",
      "open": "27.20",
      "high": "27.20",
      "low": "26.65",
      "close": "27.20",
      "average": "27.0168",
      "volume": "4198",
      "turnover": "113416.55",
      "trades": "26"
    },
    {
      "date": "2023-10-18",
      "bid": "27.50",
      "ask": "27.65",
      "open": "27.20",
      "high": "30.40",
      "low": "27.20",
      "close": "27.35",
      "average": "27.3165",
      "volume": "3325",
      "turnover": "90827.35",
      "trades": "14"
    },
    {
      "date": "2023-10-19",
      "bid": "28.10",
      "ask": "28.40",
      "open": "27.35",
      "high": "28.40",
      "low": "27.30",
      "close": "28.10",
      "average": "27.7957",
      "volume": "1504",
      "turnover": "41804.8",
      "trades": "16"
    },
    {
      "date": "2023-10-20",
      "bid": "27.70",
      "ask": "28.00",
      "open": "27.95",
      "high": "28.00",
      "low": "27.70",
      "close": "28.00",
      "average": "27.8545",
      "volume": "3006",
      "turnover": "83730.6",
      "trades": "10"
    },
    {
      "date": "2023-10-23",
      "bid": "27.65",
      "ask": "27.95",
      "open": "27.80",
      "high": "28.00",
      "low": "27.80",
      "close": "27.95",
      "average": "27.8895",
      "volume": "493",
      "turnover": "13749.5",
      "trades": "11"
    },
    {
      "date": "2023-10-24",
      "bid": "27.55",
      "ask": "27.90",
      "open": "27.95",
      "high": "27.95",
      "low": "27.50",
      "close": "27.55",
      "average": "27.6876",
      "volume": "888",
      "turnover": "24586.6",
      "trades": "14"
    },
    {
      "date": "2023-10-25",
      "bid": "27.60",
      "ask": "27.85",
      "open": "27.55",
      "high": "27.95",
      "low": "27.55",
      "close": "27.60",
      "average": "27.6027",
      "volume": "328",
      "turnover": "9053.7",
      "trades": "7"
    },
    {
      "date": "2023-10-26",
      "bid": "27.35",
      "ask": "27.60",
      "open": "27.35",
      "high": "27.60",
      "low": "27.30",
      "close": "27.35",
      "average": "27.3438",
      "volume": "551",
      "turnover": "15066.45",
      "trades": "9"
    },
    {
      "date": "2023-10-27",
      "bid": "27.60",
      "ask": "27.75",
      "open": "27.30",
      "high": "27.60",
      "low": "27.30",
      "close": "27.60",
      "average": "27.4833",
      "volume": "426",
      "turnover": "11707.9",
      "trades": "13"
    },
    {
      "date": "2023-10-30",
      "bid": "27.15",
      "ask": "27.50",
      "open": "27.60",
      "high": "27.85",
      "low": "27.10",
      "close": "27.10",
      "average": "27.549",
      "volume": "1469",
      "turnover": "40469.5",
      "trades": "18"
    },
    {
      "date": "2023-10-31",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.45",
      "high": "27.50",
      "low": "27.10",
      "close": "27.30",
      "average": "27.3395",
      "volume": "4901",
      "turnover": "133990.85",
      "trades": "24"
    },
    {
      "date": "2023-11-01",
      "bid": "26.70",
      "ask": "27.20",
      "open": "27.30",
      "high": "27.30",
      "low": "26.75",
      "close": "26.75",
      "average": "27.0753",
      "volume": "1071",
      "turnover": "28997.65",
      "trades": "28"
    },
    {
      "date": "2023-11-02",
      "bid": "26.90",
      "ask": "27.20",
      "open": "27.15",
      "high": "27.20",
      "low": "26.90",
      "close": "27.20",
      "average": "27.0463",
      "volume": "1790",
      "turnover": "48412.95",
      "trades": "20"
    },
    {
      "date": "2023-11-03",
      "bid": "27.05",
      "ask": "27.15",
      "open": "27.30",
      "high": "27.30",
      "low": "26.90",
      "close": "27.15",
      "average": "27.1121",
      "volume": "875",
      "turnover": "23723.1",
      "trades": "17"
    },
    {
      "date": "2023-11-06",
      "bid": "27.15",
      "ask": "27.30",
      "open": "27.15",
      "high": "27.30",
      "low": "26.40",
      "close": "27.30",
      "average": "27.1353",
      "volume": "9481",
      "turnover": "257269.8",
      "trades": "47"
    },
    {
      "date": "2023-11-07",
      "bid": "27.60",
      "ask": "27.65",
      "open": "27.10",
      "high": "27.60",
      "low": "26.30",
      "close": "27.60",
      "average": "27.1298",
      "volume": "1572",
      "turnover": "42648.1",
      "trades": "11"
    },
    {
      "date": "2023-11-08",
      "bid": "27.20",
      "ask": "27.40",
      "open": "27.25",
      "high": "27.40",
      "low": "27.20",
      "close": "27.20",
      "average": "27.2483",
      "volume": "1390",
      "turnover": "37875.2",
      "trades": "9"
    },
    {
      "date": "2023-11-09",
      "bid": "27.35",
      "ask": "27.70",
      "open": "27.20",
      "high": "27.60",
      "low": "27.05",
      "close": "27.35",
      "average": "27.3814",
      "volume": "1566",
      "turnover": "42879.25",
      "trades": "22"
    },
    {
      "date": "2023-11-10",
      "bid": "27.30",
      "ask": "27.55",
      "open": "27.35",
      "high": "27.55",
      "low": "27.30",
      "close": "27.30",
      "average": "27.33",
      "volume": "90",
      "turnover": "2459.7",
      "trades": "8"
    },
    {
      "date": "2023-11-13",
      "bid": "28.30",
      "ask": "28.50",
      "open": "27.30",
      "high": "30.50",
      "low": "27.00",
      "close": "28.50",
      "average": "28.0066",
      "volume": "9839",
      "turnover": "275556.7",
      "trades": "55"
    },
    {
      "date": "2023-11-14",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.75",
      "high": "28.75",
      "low": "27.05",
      "close": "28.25",
      "average": "27.9773",
      "volume": "6395",
      "turnover": "178915.15",
      "trades": "36"
    },
    {
      "date": "2023-11-15",
      "bid": "28.10",
      "ask": "28.25",
      "open": "28.25",
      "high": "28.25",
      "low": "28.00",
      "close": "28.25",
      "average": "28.1753",
      "volume": "648",
      "turnover": "18257.6",
      "trades": "9"
    },
    {
      "date": "2023-11-16",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.25",
      "high": "28.50",
      "low": "28.15",
      "close": "28.50",
      "average": "28.3149",
      "volume": "265",
      "turnover": "7503.45",
      "trades": "8"
    },
    {
      "date": "2023-11-17",
      "bid": "28.70",
      "ask": "28.80",
      "open": "28.15",
      "high": "29.10",
      "low": "28.15",
      "close": "28.80",
      "average": "28.5016",
      "volume": "1394",
      "turnover": "39731.2",
      "trades": "23"
    },
    {
      "date": "2023-11-20",
      "bid": "28.50",
      "ask": "28.80",
      "open": "28.70",
      "high": "28.70",
      "low": "28.50",
      "close": "28.50",
      "average": "28.6132",
      "volume": "302",
      "turnover": "8641.2",
      "trades": "11"
    },
    {
      "date": "2023-11-21",
      "bid": null,
      "ask": null,
      "open": "28.50",
      "high": "31.00",
      "low": "28.50",
      "close": "31.00",
      "average": "29.2365",
      "volume": "6686",
      "turnover": "195475.2",
      "trades": "30"
    },
    {
      "date": "2023-11-22",
      "bid": "31.45",
      "ask": "31.50",
      "open": "31.00",
      "high": "31.50",
      "low": "29.85",
      "close": "31.50",
      "average": "30.9775",
      "volume": "10161",
      "turnover": "314762.5",
      "trades": "50"
    },
    {
      "date": "2023-11-23",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.45",
      "high": "31.45",
      "low": "31.20",
      "close": "31.40",
      "average": "31.4369",
      "volume": "2836",
      "turnover": "89155",
      "trades": "15"
    },
    {
      "date": "2023-11-24",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.40",
      "high": "31.45",
      "low": "31.05",
      "close": "31.05",
      "average": "31.2293",
      "volume": "878",
      "turnover": "27419.3",
      "trades": "27"
    },
    {
      "date": "2023-11-27",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.05",
      "high": "31.40",
      "low": "31.00",
      "close": "31.30",
      "average": "31.2394",
      "volume": "1762",
      "turnover": "55043.85",
      "trades": "22"
    },
    {
      "date": "2023-11-28",
      "bid": "32.05",
      "ask": "34.65",
      "open": "31.00",
      "high": "35.00",
      "low": "27.60",
      "close": "34.80",
      "average": "31.9517",
      "volume": "3648",
      "turnover": "116559.9",
      "trades": "45"
    },
    {
      "date": "2023-11-29",
      "bid": "31.80",
      "ask": "33.30",
      "open": "34.70",
      "high": "34.70",
      "low": "31.40",
      "close": "31.80",
      "average": "33.0712",
      "volume": "1094",
      "turnover": "36179.85",
      "trades": "49"
    },
    {
      "date": "2023-11-30",
      "bid": "31.95",
      "ask": "32.40",
      "open": "32.30",
      "high": "33.50",
      "low": "31.30",
      "close": "32.15",
      "average": "32.6472",
      "volume": "1264",
      "turnover": "41266.1",
      "trades": "21"
    },
    {
      "date": "2023-12-01",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.25",
      "high": "33.25",
      "low": "32.50",
      "close": "32.60",
      "average": "32.6311",
      "volume": "2440",
      "turnover": "79620",
      "trades": "14"
    },
    {
      "date": "2023-12-04",
      "bid": "31.40",
      "ask": "31.85",
      "open": "32.60",
      "high": "32.60",
      "low": "31.05",
      "close": "31.75",
      "average": "31.6841",
      "volume": "2432",
      "turnover": "77055.75",
      "trades": "27"
    },
    {
      "date": "2023-12-05",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.90",
      "high": "31.90",
      "low": "31.15",
      "close": "31.60",
      "average": "31.8521",
      "volume": "4130",
      "turnover": "131549.3",
      "trades": "22"
    },
    {
      "date": "2023-12-06",
      "bid": "32.95",
      "ask": "33.40",
      "open": "31.60",
      "high": "33.50",
      "low": "31.40",
      "close": "32.95",
      "average": "31.9411",
      "volume": "5432",
      "turnover": "173504.2",
      "trades": "27"
    },
    {
      "date": "2023-12-07",
      "bid": "31.75",
      "ask": "32.20",
      "open": "32.95",
      "high": "32.95",
      "low": "31.70",
      "close": "32.20",
      "average": "32.1176",
      "volume": "1242",
      "turnover": "39890.05",
      "trades": "31"
    },
    {
      "date": "2023-12-08",
      "bid": "30.50",
      "ask": "31.60",
      "open": "32.20",
      "high": "32.20",
      "low": "30.05",
      "close": "30.05",
      "average": "31.3323",
      "volume": "4801",
      "turnover": "150426.2",
      "trades": "24"
    },
    {
      "date": "2023-12-11",
      "bid": "30.05",
      "ask": "30.55",
      "open": "30.05",
      "high": "30.80",
      "low": "30.00",
      "close": "30.10",
      "average": "30.40",
      "volume": "2409",
      "turnover": "73233.55",
      "trades": "23"
    },
    {
      "date": "2023-12-12",
      "bid": "29.00",
      "ask": "29.50",
      "open": "30.05",
      "high": "30.05",
      "low": "27.95",
      "close": "29.40",
      "average": "29.3659",
      "volume": "5646",
      "turnover": "165799.95",
      "trades": "40"
    },
    {
      "date": "2023-12-13",
      "bid": "29.70",
      "ask": "29.75",
      "open": "29.35",
      "high": "30.70",
      "low": "28.85",
      "close": "29.70",
      "average": "29.4556",
      "volume": "5427",
      "turnover": "159855.55",
      "trades": "47"
    },
    {
      "date": "2023-12-14",
      "bid": "28.90",
      "ask": "29.15",
      "open": "29.70",
      "high": "30.10",
      "low": "28.40",
      "close": "29.30",
      "average": "29.3023",
      "volume": "3909",
      "turnover": "114542.85",
      "trades": "43"
    },
    {
      "date": "2023-12-15",
      "bid": "29.40",
      "ask": "30.80",
      "open": "29.05",
      "high": "30.80",
      "low": "28.45",
      "close": "30.80",
      "average": "29.3158",
      "volume": "10023",
      "turnover": "293831.95",
      "trades": "62"
    },
    {
      "date": "2023-12-18",
      "bid": "30.10",
      "ask": "30.85",
      "open": "30.85",
      "high": "32.80",
      "low": "30.50",
      "close": "30.85",
      "average": "30.9009",
      "volume": "2648",
      "turnover": "81825.55",
      "trades": "20"
    },
    {
      "date": "2023-12-19",
      "bid": "29.80",
      "ask": "30.10",
      "open": "30.80",
      "high": "30.80",
      "low": "29.80",
      "close": "30.10",
      "average": "30.0229",
      "volume": "1753",
      "turnover": "52630.15",
      "trades": "30"
    },
    {
      "date": "2023-12-20",
      "bid": "29.50",
      "ask": "29.95",
      "open": "30.10",
      "high": "30.10",
      "low": "29.60",
      "close": "29.60",
      "average": "29.677",
      "volume": "1870",
      "turnover": "55495.95",
      "trades": "27"
    },
    {
      "date": "2023-12-21",
      "bid": "29.10",
      "ask": "29.20",
      "open": "29.60",
      "high": "29.60",
      "low": "28.60",
      "close": "29.20",
      "average": "29.0881",
      "volume": "11630",
      "turnover": "338295.05",
      "trades": "50"
    },
    {
      "date": "2023-12-22",
      "bid": "29.95",
      "ask": "30.30",
      "open": "27.65",
      "high": "30.35",
      "low": "27.65",
      "close": "29.95",
      "average": "29.7448",
      "volume": "7255",
      "turnover": "215798.25",
      "trades": "28"
    },
    {
      "date": "2023-12-27",
      "bid": "30.85",
      "ask": "31.45",
      "open": "33.00",
      "high": "33.00",
      "low": "30.15",
      "close": "30.85",
      "average": "31.467",
      "volume": "2805",
      "turnover": "88265.05",
      "trades": "38"
    },
    {
      "date": "2023-12-28",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.85",
      "low": "29.65",
      "close": "30.00",
      "average": "30.0166",
      "volume": "9013",
      "turnover": "270539.4",
      "trades": "66"
    },
    {
      "date": "2023-12-29",
      "bid": "30.00",
      "ask": "30.15",
      "open": "30.00",
      "high": "30.45",
      "low": "30.00",
      "close": "30.15",
      "average": "30.1163",
      "volume": "2269",
      "turnover": "68333.85",
      "trades": "17"
    },
    {
      "date": "2024-01-02",
      "bid": "30.15",
      "ask": "30.25",
      "open": "30.15",
      "high": "30.80",
      "low": "30.15",
      "close": "30.15",
      "average": "30.2577",
      "volume": "1322",
      "turnover": "40000.7",
      "trades": "22"
    },
    {
      "date": "2024-01-03",
      "bid": "30.10",
      "ask": "30.45",
      "open": "30.00",
      "high": "30.55",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9074",
      "volume": "991",
      "turnover": "29638.25",
      "trades": "15"
    },
    {
      "date": "2024-01-04",
      "bid": "29.95",
      "ask": "30.50",
      "open": "29.50",
      "high": "30.50",
      "low": "29.50",
      "close": "30.50",
      "average": "29.9001",
      "volume": "4127",
      "turnover": "123397.8",
      "trades": "35"
    },
    {
      "date": "2024-01-05",
      "bid": "30.60",
      "ask": "30.75",
      "open": "30.50",
      "high": "30.60",
      "low": "30.25",
      "close": "30.60",
      "average": "30.3842",
      "volume": "1166",
      "turnover": "35427.95",
      "trades": "12"
    },
    {
      "date": "2024-01-08",
      "bid": "31.80",
      "ask": "31.85",
      "open": "30.60",
      "high": "33.00",
      "low": "30.60",
      "close": "31.80",
      "average": "31.7424",
      "volume": "2241",
      "turnover": "71134.7",
      "trades": "19"
    },
    {
      "date": "2024-01-09",
      "bid": "31.35",
      "ask": "31.75",
      "open": "31.80",
      "high": "31.85",
      "low": "31.10",
      "close": "31.30",
      "average": "31.4438",
      "volume": "861",
      "turnover": "27073.1",
      "trades": "16"
    },
    {
      "date": "2024-01-10",
      "bid": "31.00",
      "ask": "31.15",
      "open": "31.25",
      "high": "31.30",
      "low": "30.50",
      "close": "31.15",
      "average": "31.0115",
      "volume": "5055",
      "turnover": "156763.25",
      "trades": "28"
    },
    {
      "date": "2024-01-11",
      "bid": "30.75",
      "ask": "31.15",
      "open": "31.00",
      "high": "31.75",
      "low": "30.35",
      "close": "31.15",
      "average": "31.118",
      "volume": "2842",
      "turnover": "88437.45",
      "trades": "20"
    },
    {
      "date": "2024-01-12",
      "bid": "31.30",
      "ask": "31.45",
      "open": "31.00",
      "high": "31.80",
      "low": "31.00",
      "close": "31.40",
      "average": "31.2284",
      "volume": "2041",
      "turnover": "63737.2",
      "trades": "16"
    },
    {
      "date": "2024-01-15",
      "bid": "31.35",
      "ask": "31.65",
      "open": "31.30",
      "high": "31.95",
      "low": "31.30",
      "close": "31.35",
      "average": "31.5638",
      "volume": "6406",
      "turnover": "202197.7",
      "trades": "24"
    },
    {
      "date": "2024-01-16",
      "bid": "30.85",
      "ask": "31.20",
      "open": "31.35",
      "high": "31.60",
      "low": "30.85",
      "close": "30.85",
      "average": "31.1248",
      "volume": "2052",
      "turnover": "63868.15",
      "trades": "28"
    },
    {
      "date": "2024-01-17",
      "bid": "30.20",
      "ask": "30.55",
      "open": "30.65",
      "high": "30.65",
      "low": "30.15",
      "close": "30.55",
      "average": "30.5748",
      "volume": "1741",
      "turnover": "53230.65",
      "trades": "13"
    },
    {
      "date": "2024-01-18",
      "bid": "31.10",
      "ask": "31.50",
      "open": "30.55",
      "high": "31.60",
      "low": "29.75",
      "close": "31.05",
      "average": "30.5606",
      "volume": "5553",
      "turnover": "169702.85",
      "trades": "25"
    },
    {
      "date": "2024-01-19",
      "bid": "30.90",
      "ask": "31.50",
      "open": "31.45",
      "high": "31.50",
      "low": "30.55",
      "close": "31.10",
      "average": "31.1798",
      "volume": "4071",
      "turnover": "126933.05",
      "trades": "28"
    },
    {
      "date": "2024-01-22",
      "bid": "29.75",
      "ask": "30.05",
      "open": "30.20",
      "high": "30.45",
      "low": "29.60",
      "close": "30.05",
      "average": "29.9517",
      "volume": "6896",
      "turnover": "206547.2",
      "trades": "41"
    },
    {
      "date": "2024-01-23",
      "bid": "29.95",
      "ask": "30.40",
      "open": "29.50",
      "high": "32.80",
      "low": "29.50",
      "close": "30.40",
      "average": "30.3977",
      "volume": "8234",
      "turnover": "250294.75",
      "trades": "36"
    },
    {
      "date": "2024-01-24",
      "bid": "30.25",
      "ask": "30.35",
      "open": "29.90",
      "high": "30.40",
      "low": "29.65",
      "close": "30.25",
      "average": "29.8778",
      "volume": "4449",
      "turnover": "132926.3",
      "trades": "31"
    },
    {
      "date": "2024-01-25",
      "bid": "29.90",
      "ask": "30.10",
      "open": "29.80",
      "high": "30.10",
      "low": "29.70",
      "close": "29.90",
      "average": "29.9141",
      "volume": "3785",
      "turnover": "113224.7",
      "trades": "28"
    },
    {
      "date": "2024-01-26",
      "bid": "29.80",
      "ask": "29.95",
      "open": "29.90",
      "high": "30.25",
      "low": "29.45",
      "close": "29.95",
      "average": "29.826",
      "volume": "10203",
      "turnover": "304314.65",
      "trades": "51"
    },
    {
      "date": "2024-01-29",
      "bid": "29.35",
      "ask": "29.80",
      "open": "29.60",
      "high": "30.10",
      "low": "29.50",
      "close": "29.80",
      "average": "29.7299",
      "volume": "890",
      "turnover": "26459.65",
      "trades": "26"
    },
    {
      "date": "2024-01-30",
      "bid": "29.85",
      "ask": "30.40",
      "open": "29.65",
      "high": "30.40",
      "low": "29.50",
      "close": "30.40",
      "average": "29.632",
      "volume": "3477",
      "turnover": "103030.5",
      "trades": "26"
    },
    {
      "date": "2024-01-31",
      "bid": "29.70",
      "ask": "30.25",
      "open": "30.15",
      "high": "30.30",
      "low": "30.10",
      "close": "30.30",
      "average": "30.1506",
      "volume": "526",
      "turnover": "15859.2",
      "trades": "12"
    },
    {
      "date": "2024-02-01",
      "bid": "29.45",
      "ask": "29.80",
      "open": "30.00",
      "high": "30.25",
      "low": "29.45",
      "close": "29.80",
      "average": "29.8558",
      "volume": "5112",
      "turnover": "152622.6",
      "trades": "27"
    },
    {
      "date": "2024-02-02",
      "bid": "29.60",
      "ask": "29.75",
      "open": "29.80",
      "high": "30.20",
      "low": "29.20",
      "close": "29.75",
      "average": "29.7399",
      "volume": "1903",
      "turnover": "56595",
      "trades": "22"
    },
    {
      "date": "2024-02-05",
      "bid": "29.00",
      "ask": "29.05",
      "open": "29.40",
      "high": "29.75",
      "low": "29.00",
      "close": "29.00",
      "average": "29.5015",
      "volume": "1189",
      "turnover": "35077.3",
      "trades": "35"
    },
    {
      "date": "2024-02-06",
      "bid": "29.10",
      "ask": "29.15",
      "open": "29.20",
      "high": "29.35",
      "low": "28.30",
      "close": "29.15",
      "average": "29.0032",
      "volume": "3833",
      "turnover": "111169.4",
      "trades": "34"
    },
    {
      "date": "2024-02-07",
      "bid": "29.00",
      "ask": "29.50",
      "open": "28.15",
      "high": "29.50",
      "low": "28.15",
      "close": "29.50",
      "average": "29.0743",
      "volume": "2145",
      "turnover": "62364.35",
      "trades": "28"
    },
    {
      "date": "2024-02-08",
      "bid": "29.65",
      "ask": "29.80",
      "open": "29.50",
      "high": "29.70",
      "low": "29.05",
      "close": "29.70",
      "average": "29.4823",
      "volume": "8090",
      "turnover": "238511.75",
      "trades": "31"
    },
    {
      "date": "2024-02-09",
      "bid": "29.50",
      "ask": "29.65",
      "open": "29.45",
      "high": "29.70",
      "low": "28.80",
      "close": "29.50",
      "average": "29.5226",
      "volume": "3614",
      "turnover": "106694.8",
      "trades": "21"
    },
    {
      "date": "2024-02-12",
      "bid": "29.00",
      "ask": "29.10",
      "open": "28.95",
      "high": "29.45",
      "low": "28.95",
      "close": "29.00",
      "average": "29.1761",
      "volume": "368",
      "turnover": "10736.8",
      "trades": "13"
    },
    {
      "date": "2024-02-13",
      "bid": "28.50",
      "ask": "28.95",
      "open": "28.15",
      "high": "29.00",
      "low": "28.15",
      "close": "28.95",
      "average": "28.6147",
      "volume": "6764",
      "turnover": "193549.55",
      "trades": "47"
    },
    {
      "date": "2024-02-14",
      "bid": "30.60",
      "ask": "31.10",
      "open": "28.95",
      "high": "32.00",
      "low": "28.45",
      "close": "31.00",
      "average": "29.3571",
      "volume": "10617",
      "turnover": "311684.75",
      "trades": "57"
    },
    {
      "date": "2024-02-15",
      "bid": "29.40",
      "ask": "29.75",
      "open": "30.05",
      "high": "30.15",
      "low": "29.20",
      "close": "29.35",
      "average": "29.7523",
      "volume": "5641",
      "turnover": "167832.8",
      "trades": "40"
    },
    {
      "date": "2024-02-16",
      "bid": "28.55",
      "ask": "28.95",
      "open": "29.15",
      "high": "34.30",
      "low": "28.55",
      "close": "34.30",
      "average": "29.7196",
      "volume": "9673",
      "turnover": "287477.25",
      "trades": "62"
    },
    {
      "date": "2024-02-19",
      "bid": "31.00",
      "ask": "31.15",
      "open": "30.95",
      "high": "31.20",
      "low": "30.00",
      "close": "31.15",
      "average": "30.7402",
      "volume": "9645",
      "turnover": "296489.1",
      "trades": "53"
    },
    {
      "date": "2024-02-20",
      "bid": "31.10",
      "ask": "31.45",
      "open": "30.50",
      "high": "32.00",
      "low": "30.50",
      "close": "31.00",
      "average": "31.1402",
      "volume": "2169",
      "turnover": "67543",
      "trades": "40"
    },
    {
      "date": "2024-02-21",
      "bid": null,
      "ask": null,
      "open": "31.55",
      "high": "35.80",
      "low": "30.95",
      "close": "35.80",
      "average": "32.6838",
      "volume": "35668",
      "turnover": "1165765.89",
      "trades": "166"
    },
    {
      "date": "2024-02-22",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.80",
      "high": "35.80",
      "low": "32.65",
      "close": "35.50",
      "average": "34.6776",
      "volume": "11992",
      "turnover": "415854.35",
      "trades": "107"
    },
    {
      "date": "2024-02-23",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.50",
      "high": "36.20",
      "low": "35.00",
      "close": "36.00",
      "average": "35.743",
      "volume": "11510",
      "turnover": "411402.4",
      "trades": "74"
    },
    {
      "date": "2024-02-26",
      "bid": "36.95",
      "ask": "37.00",
      "open": "36.00",
      "high": "37.15",
      "low": "36.00",
      "close": "36.95",
      "average": "36.4883",
      "volume": "9189",
      "turnover": "335291",
      "trades": "94"
    },
    {
      "date": "2024-02-27",
      "bid": "35.75",
      "ask": "35.80",
      "open": "36.95",
      "high": "36.95",
      "low": "35.10",
      "close": "35.75",
      "average": "35.7073",
      "volume": "4504",
      "turnover": "160825.6",
      "trades": "55"
    },
    {
      "date": "2024-02-28",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.75",
      "high": "36.10",
      "low": "35.20",
      "close": "36.10",
      "average": "35.8803",
      "volume": "5825",
      "turnover": "209002.75",
      "trades": "66"
    },
    {
      "date": "2024-02-29",
      "bid": "34.65",
      "ask": "34.75",
      "open": "36.10",
      "high": "36.10",
      "low": "34.65",
      "close": "34.70",
      "average": "35.2351",
      "volume": "7236",
      "turnover": "254961.4",
      "trades": "77"
    },
    {
      "date": "2024-03-01",
      "bid": "34.05",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.70",
      "low": "34.00",
      "close": "34.50",
      "average": "34.3389",
      "volume": "3608",
      "turnover": "123894.85",
      "trades": "56"
    },
    {
      "date": "2024-03-04",
      "bid": "33.85",
      "ask": "34.35",
      "open": "33.20",
      "high": "34.45",
      "low": "33.20",
      "close": "34.35",
      "average": "34.0805",
      "volume": "3393",
      "turnover": "115635.05",
      "trades": "49"
    },
    {
      "date": "2024-03-05",
      "bid": "32.75",
      "ask": "33.20",
      "open": "33.75",
      "high": "34.35",
      "low": "32.55",
      "close": "33.20",
      "average": "33.4119",
      "volume": "6847",
      "turnover": "228771.45",
      "trades": "67"
    },
    {
      "date": "2024-03-06",
      "bid": "34.30",
      "ask": "34.60",
      "open": "34.40",
      "high": "34.50",
      "low": "33.55",
      "close": "34.30",
      "average": "33.9791",
      "volume": "3759",
      "turnover": "127727.6",
      "trades": "32"
    },
    {
      "date": "2024-03-07",
      "bid": "35.80",
      "ask": "35.95",
      "open": "34.15",
      "high": "36.50",
      "low": "34.15",
      "close": "35.80",
      "average": "35.1898",
      "volume": "4341",
      "turnover": "152758.8",
      "trades": "55"
    },
    {
      "date": "2024-03-08",
      "bid": "35.25",
      "ask": "35.55",
      "open": "35.80",
      "high": "35.80",
      "low": "35.15",
      "close": "35.25",
      "average": "35.6404",
      "volume": "4476",
      "turnover": "159526.65",
      "trades": "30"
    },
    {
      "date": "2024-03-11",
      "bid": "39.25",
      "ask": "39.30",
      "open": "36.00",
      "high": "40.50",
      "low": "36.00",
      "close": "39.35",
      "average": "39.0542",
      "volume": "49577",
      "turnover": "1936191.95",
      "trades": "456"
    },
    {
      "date": "2024-03-12",
      "bid": "41.00",
      "ask": "41.25",
      "open": "39.40",
      "high": "41.50",
      "low": "39.40",
      "close": "41.25",
      "average": "40.8365",
      "volume": "27516",
      "turnover": "1123656",
      "trades": "259"
    },
    {
      "date": "2024-03-13",
      "bid": "39.65",
      "ask": "40.30",
      "open": "41.25",
      "high": "41.85",
      "low": "38.35",
      "close": "40.45",
      "average": "40.326",
      "volume": "15526",
      "turnover": "626101.75",
      "trades": "144"
    },
    {
      "date": "2024-03-14",
      "bid": "39.75",
      "ask": "40.40",
      "open": "40.60",
      "high": "40.95",
      "low": "39.75",
      "close": "39.80",
      "average": "40.2507",
      "volume": "6229",
      "turnover": "250721.4",
      "trades": "56"
    },
    {
      "date": "2024-03-15",
      "bid": "39.15",
      "ask": "39.75",
      "open": "39.80",
      "high": "39.90",
      "low": "38.70",
      "close": "39.15",
      "average": "39.2051",
      "volume": "5394",
      "turnover": "211472.1",
      "trades": "47"
    },
    {
      "date": "2024-03-18",
      "bid": "38.80",
      "ask": "39.35",
      "open": "39.15",
      "high": "41.00",
      "low": "38.85",
      "close": "39.35",
      "average": "39.7416",
      "volume": "13322",
      "turnover": "529438.25",
      "trades": "88"
    },
    {
      "date": "2024-03-19",
      "bid": "40.15",
      "ask": "40.20",
      "open": "39.35",
      "high": "40.20",
      "low": "38.35",
      "close": "40.15",
      "average": "39.513",
      "volume": "6354",
      "turnover": "251065.35",
      "trades": "56"
    },
    {
      "date": "2024-03-20",
      "bid": "39.90",
      "ask": "40.10",
      "open": "40.15",
      "high": "41.00",
      "low": "39.65",
      "close": "40.10",
      "average": "40.1514",
      "volume": "8721",
      "turnover": "350160.2",
      "trades": "60"
    },
    {
      "date": "2024-03-21",
      "bid": "39.55",
      "ask": "40.10",
      "open": "40.30",
      "high": "41.00",
      "low": "39.45",
      "close": "40.10",
      "average": "40.417",
      "volume": "7356",
      "turnover": "297307.6",
      "trades": "71"
    },
    {
      "date": "2024-03-22",
      "bid": "39.25",
      "ask": "40.00",
      "open": "40.05",
      "high": "40.10",
      "low": "38.95",
      "close": "40.00",
      "average": "39.7603",
      "volume": "3260",
      "turnover": "129618.6",
      "trades": "68"
    },
    {
      "date": "2024-03-25",
      "bid": "39.45",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.00",
      "low": "38.70",
      "close": "39.95",
      "average": "39.4952",
      "volume": "6834",
      "turnover": "269910.5",
      "trades": "70"
    },
    {
      "date": "2024-03-26",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.95",
      "high": "40.00",
      "low": "39.25",
      "close": "40.00",
      "average": "39.8284",
      "volume": "3306",
      "turnover": "131672.7",
      "trades": "51"
    },
    {
      "date": "2024-03-27",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.00",
      "high": "40.80",
      "low": "40.00",
      "close": "40.60",
      "average": "40.3435",
      "volume": "5601",
      "turnover": "225963.9",
      "trades": "66"
    },
    {
      "date": "2024-03-28",
      "bid": "40.75",
      "ask": "41.25",
      "open": "40.60",
      "high": "41.25",
      "low": "40.10",
      "close": "40.75",
      "average": "40.8107",
      "volume": "3632",
      "turnover": "148224.45",
      "trades": "44"
    },
    {
      "date": "2024-04-02",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.80",
      "high": "41.00",
      "low": "40.20",
      "close": "41.00",
      "average": "40.7693",
      "volume": "5173",
      "turnover": "210899.5",
      "trades": "49"
    },
    {
      "date": "2024-04-03",
      "bid": "39.90",
      "ask": "40.40",
      "open": "41.00",
      "high": "41.00",
      "low": "39.80",
      "close": "39.90",
      "average": "40.3852",
      "volume": "6479",
      "turnover": "261655.5",
      "trades": "55"
    },
    {
      "date": "2024-04-04",
      "bid": "40.40",
      "ask": "40.50",
      "open": "39.90",
      "high": "40.50",
      "low": "39.40",
      "close": "40.40",
      "average": "39.9724",
      "volume": "8017",
      "turnover": "320458.6",
      "trades": "56"
    },
    {
      "date": "2024-04-05",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.40",
      "high": "40.40",
      "low": "39.40",
      "close": "40.00",
      "average": "39.8442",
      "volume": "4159",
      "turnover": "165712.2",
      "trades": "56"
    },
    {
      "date": "2024-04-08",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.00",
      "high": "40.60",
      "low": "39.70",
      "close": "40.40",
      "average": "40.1911",
      "volume": "5052",
      "turnover": "203045.3",
      "trades": "49"
    },
    {
      "date": "2024-04-09",
      "bid": "44.10",
      "ask": "44.80",
      "open": "40.40",
      "high": "47.90",
      "low": "40.40",
      "close": "45.00",
      "average": "42.6391",
      "volume": "32214",
      "turnover": "1373576.2",
      "trades": "155"
    },
    {
      "date": "2024-04-10",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.00",
      "high": "46.40",
      "low": "43.60",
      "close": "45.50",
      "average": "45.2734",
      "volume": "16610",
      "turnover": "751992",
      "trades": "143"
    },
    {
      "date": "2024-04-11",
      "bid": "47.60",
      "ask": "47.90",
      "open": "48.00",
      "high": "48.00",
      "low": "45.50",
      "close": "47.90",
      "average": "47.4979",
      "volume": "20456",
      "turnover": "971616.2",
      "trades": "148"
    },
    {
      "date": "2024-04-12",
      "bid": "47.40",
      "ask": "47.90",
      "open": "47.90",
      "high": "48.00",
      "low": "46.50",
      "close": "47.40",
      "average": "47.2401",
      "volume": "9646",
      "turnover": "455678.1",
      "trades": "99"
    },
    {
      "date": "2024-04-15",
      "bid": "45.70",
      "ask": "46.40",
      "open": "47.80",
      "high": "47.90",
      "low": "45.00",
      "close": "46.50",
      "average": "46.1913",
      "volume": "8941",
      "turnover": "412996.8",
      "trades": "83"
    },
    {
      "date": "2024-04-16",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.50",
      "high": "46.80",
      "low": "44.70",
      "close": "46.60",
      "average": "46.1928",
      "volume": "5749",
      "turnover": "265562.6",
      "trades": "52"
    },
    {
      "date": "2024-04-17",
      "bid": "46.80",
      "ask": "47.20",
      "open": "46.60",
      "high": "47.70",
      "low": "45.70",
      "close": "46.80",
      "average": "46.84",
      "volume": "1653",
      "turnover": "77426.6",
      "trades": "46"
    },
    {
      "date": "2024-04-18",
      "bid": "46.60",
      "ask": "47.10",
      "open": "47.30",
      "high": "47.50",
      "low": "45.80",
      "close": "46.50",
      "average": "47.0566",
      "volume": "5395",
      "turnover": "253870.1",
      "trades": "42"
    },
    {
      "date": "2024-04-19",
      "bid": "47.40",
      "ask": "47.50",
      "open": "46.50",
      "high": "47.50",
      "low": "45.40",
      "close": "47.40",
      "average": "46.3542",
      "volume": "5178",
      "turnover": "240022.3",
      "trades": "45"
    },
    {
      "date": "2024-04-22",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.50",
      "high": "48.00",
      "low": "46.60",
      "close": "47.00",
      "average": "47.3921",
      "volume": "2468",
      "turnover": "116963.8",
      "trades": "38"
    },
    {
      "date": "2024-04-23",
      "bid": "47.00",
      "ask": "47.20",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.20",
      "average": "47.4988",
      "volume": "3091",
      "turnover": "146818.8",
      "trades": "54"
    },
    {
      "date": "2024-04-24",
      "bid": "48.80",
      "ask": "49.20",
      "open": "47.10",
      "high": "52.00",
      "low": "46.50",
      "close": "49.20",
      "average": "48.7336",
      "volume": "18930",
      "turnover": "922526.7",
      "trades": "120"
    },
    {
      "date": "2024-04-25",
      "bid": "49.40",
      "ask": "50.40",
      "open": "49.20",
      "high": "51.20",
      "low": "48.50",
      "close": "50.60",
      "average": "49.5484",
      "volume": "13339",
      "turnover": "660926.5",
      "trades": "127"
    },
    {
      "date": "2024-04-26",
      "bid": "53.00",
      "ask": "53.20",
      "open": "50.80",
      "high": "53.20",
      "low": "50.80",
      "close": "53.00",
      "average": "52.3725",
      "volume": "19124",
      "turnover": "1001571",
      "trades": "140"
    },
    {
      "date": "2024-04-29",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.00",
      "high": "54.60",
      "low": "51.60",
      "close": "52.20",
      "average": "53.1409",
      "volume": "9432",
      "turnover": "501225.2",
      "trades": "154"
    },
    {
      "date": "2024-04-30",
      "bid": "54.40",
      "ask": "55.00",
      "open": "52.00",
      "high": "55.60",
      "low": "50.00",
      "close": "55.00",
      "average": "54.0012",
      "volume": "8296",
      "turnover": "447993.6",
      "trades": "126"
    },
    {
      "date": "2024-05-02",
      "bid": "58.20",
      "ask": "58.60",
      "open": "55.00",
      "high": "59.00",
      "low": "55.00",
      "close": "58.40",
      "average": "57.1744",
      "volume": "23744",
      "turnover": "1357549.4",
      "trades": "226"
    },
    {
      "date": "2024-05-03",
      "bid": "58.60",
      "ask": "59.20",
      "open": "58.40",
      "high": "59.80",
      "low": "58.40",
      "close": "58.60",
      "average": "59.2298",
      "volume": "15368",
      "turnover": "910244.2",
      "trades": "168"
    },
    {
      "date": "2024-05-06",
      "bid": "61.60",
      "ask": "61.80",
      "open": "59.40",
      "high": "61.80",
      "low": "59.40",
      "close": "61.80",
      "average": "60.9638",
      "volume": "26929",
      "turnover": "1641693",
      "trades": "214"
    },
    {
      "date": "2024-05-07",
      "bid": "59.60",
      "ask": "60.60",
      "open": "62.00",
      "high": "62.40",
      "low": "58.20",
      "close": "58.80",
      "average": "59.7981",
      "volume": "34520",
      "turnover": "2064229.6",
      "trades": "235"
    },
    {
      "date": "2024-05-08",
      "bid": "56.60",
      "ask": "57.00",
      "open": "55.60",
      "high": "58.80",
      "low": "53.60",
      "close": "57.00",
      "average": "57.6042",
      "volume": "18160",
      "turnover": "1046092.6",
      "trades": "111"
    },
    {
      "date": "2024-05-10",
      "bid": "60.80",
      "ask": "61.00",
      "open": "57.00",
      "high": "61.00",
      "low": "57.00",
      "close": "60.80",
      "average": "58.6011",
      "volume": "26314",
      "turnover": "1542028.2",
      "trades": "211"
    },
    {
      "date": "2024-05-13",
      "bid": "52.80",
      "ask": "53.80",
      "open": "60.80",
      "high": "62.00",
      "low": "48.90",
      "close": "52.80",
      "average": "56.1698",
      "volume": "52351",
      "turnover": "2940543.5",
      "trades": "432"
    },
    {
      "date": "2024-05-14",
      "bid": "48.00",
      "ask": "48.20",
      "open": "52.80",
      "high": "52.80",
      "low": "46.50",
      "close": "48.20",
      "average": "48.2642",
      "volume": "37307",
      "turnover": "1800591.9",
      "trades": "355"
    },
    {
      "date": "2024-05-15",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.20",
      "high": "49.40",
      "low": "48.20",
      "close": "48.80",
      "average": "48.8356",
      "volume": "11417",
      "turnover": "557556.5",
      "trades": "93"
    },
    {
      "date": "2024-05-16",
      "bid": "43.40",
      "ask": "43.80",
      "open": "51.20",
      "high": "52.00",
      "low": "43.40",
      "close": "43.80",
      "average": "45.7679",
      "volume": "45192",
      "turnover": "2068345",
      "trades": "249"
    },
    {
      "date": "2024-05-17",
      "bid": "46.00",
      "ask": "46.50",
      "open": "43.80",
      "high": "46.50",
      "low": "43.80",
      "close": "46.50",
      "average": "45.2822",
      "volume": "11381",
      "turnover": "515356.6",
      "trades": "142"
    },
    {
      "date": "2024-05-20",
      "bid": "48.40",
      "ask": "49.00",
      "open": "46.50",
      "high": "49.20",
      "low": "46.50",
      "close": "49.00",
      "average": "48.051",
      "volume": "5600",
      "turnover": "269085.6",
      "trades": "110"
    },
    {
      "date": "2024-05-21",
      "bid": "46.90",
      "ask": "47.50",
      "open": "49.00",
      "high": "49.10",
      "low": "46.30",
      "close": "47.20",
      "average": "47.3892",
      "volume": "11090",
      "turnover": "525546.3",
      "trades": "143"
    },
    {
      "date": "2024-05-22",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.40",
      "high": "47.40",
      "low": "46.20",
      "close": "47.00",
      "average": "46.7467",
      "volume": "3372",
      "turnover": "157629.8",
      "trades": "70"
    },
    {
      "date": "2024-05-23",
      "bid": "45.50",
      "ask": "45.80",
      "open": "47.00",
      "high": "47.20",
      "low": "45.40",
      "close": "45.80",
      "average": "46.4855",
      "volume": "3848",
      "turnover": "178876.3",
      "trades": "75"
    },
    {
      "date": "2024-05-24",
      "bid": "43.80",
      "ask": "44.20",
      "open": "45.20",
      "high": "45.20",
      "low": "43.30",
      "close": "44.40",
      "average": "44.0591",
      "volume": "10653",
      "turnover": "469361.8",
      "trades": "119"
    },
    {
      "date": "2024-05-27",
      "bid": "42.70",
      "ask": "42.80",
      "open": "43.80",
      "high": "43.80",
      "low": "42.10",
      "close": "42.80",
      "average": "43.0585",
      "volume": "9067",
      "turnover": "390411.6",
      "trades": "112"
    },
    {
      "date": "2024-05-28",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.50",
      "average": "42.2388",
      "volume": "7431",
      "turnover": "313876.4",
      "trades": "86"
    },
    {
      "date": "2024-05-29",
      "bid": "41.40",
      "ask": "41.60",
      "open": "42.10",
      "high": "42.10",
      "low": "40.90",
      "close": "41.40",
      "average": "41.3018",
      "volume": "6758",
      "turnover": "279117.9",
      "trades": "76"
    },
    {
      "date": "2024-05-30",
      "bid": "46.20",
      "ask": "46.70",
      "open": "40.90",
      "high": "46.70",
      "low": "40.90",
      "close": "46.70",
      "average": "44.2963",
      "volume": "17941",
      "turnover": "794719.9",
      "trades": "111"
    },
    {
      "date": "2024-05-31",
      "bid": "48.80",
      "ask": "49.20",
      "open": "46.90",
      "high": "50.00",
      "low": "46.90",
      "close": "49.60",
      "average": "48.4726",
      "volume": "21913",
      "turnover": "1062179",
      "trades": "168"
    },
    {
      "date": "2024-06-03",
      "bid": "53.40",
      "ask": "54.00",
      "open": "49.80",
      "high": "54.40",
      "low": "49.80",
      "close": "53.40",
      "average": "53.4167",
      "volume": "50073",
      "turnover": "2674733",
      "trades": "264"
    },
    {
      "date": "2024-06-04",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.60",
      "high": "54.20",
      "low": "53.60",
      "close": "53.80",
      "average": "53.8748",
      "volume": "9854",
      "turnover": "530882.2",
      "trades": "93"
    },
    {
      "date": "2024-06-05",
      "bid": "51.40",
      "ask": "52.00",
      "open": "53.80",
      "high": "54.20",
      "low": "50.60",
      "close": "51.20",
      "average": "52.6313",
      "volume": "8971",
      "turnover": "472155.4",
      "trades": "109"
    },
    {
      "date": "2024-06-07",
      "bid": "49.30",
      "ask": "49.80",
      "open": "49.60",
      "high": "52.00",
      "low": "49.20",
      "close": "49.20",
      "average": "50.636",
      "volume": "13673",
      "turnover": "692422.6",
      "trades": "111"
    },
    {
      "date": "2024-06-10",
      "bid": "47.00",
      "ask": "47.60",
      "open": "48.50",
      "high": "48.50",
      "low": "45.60",
      "close": "47.50",
      "average": "46.9222",
      "volume": "9145",
      "turnover": "429103.7",
      "trades": "112"
    },
    {
      "date": "2024-06-11",
      "bid": "44.80",
      "ask": "45.30",
      "open": "48.00",
      "high": "48.00",
      "low": "43.70",
      "close": "45.30",
      "average": "45.2334",
      "volume": "16068",
      "turnover": "726810.6",
      "trades": "96"
    },
    {
      "date": "2024-06-12",
      "bid": "44.70",
      "ask": "45.30",
      "open": "44.10",
      "high": "46.20",
      "low": "44.10",
      "close": "44.70",
      "average": "45.4089",
      "volume": "5518",
      "turnover": "250566.1",
      "trades": "50"
    },
    {
      "date": "2024-06-13",
      "bid": "44.80",
      "ask": "45.30",
      "open": "42.30",
      "high": "45.90",
      "low": "42.30",
      "close": "45.30",
      "average": "44.6524",
      "volume": "4207",
      "turnover": "187852.8",
      "trades": "44"
    },
    {
      "date": "2024-06-14",
      "bid": "45.30",
      "ask": "46.00",
      "open": "45.30",
      "high": "46.00",
      "low": "44.60",
      "close": "46.00",
      "average": "45.0108",
      "volume": "4047",
      "turnover": "182158.6",
      "trades": "37"
    },
    {
      "date": "2024-06-17",
      "bid": "47.10",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.00",
      "low": "46.50",
      "close": "47.10",
      "average": "47.2011",
      "volume": "2165",
      "turnover": "102190.3",
      "trades": "19"
    },
    {
      "date": "2024-06-18",
      "bid": "47.80",
      "ask": "48.10",
      "open": "47.10",
      "high": "49.00",
      "low": "47.10",
      "close": "47.80",
      "average": "48.1159",
      "volume": "3675",
      "turnover": "176826",
      "trades": "42"
    },
    {
      "date": "2024-06-19",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.80",
      "high": "48.90",
      "low": "46.80",
      "close": "47.60",
      "average": "47.9236",
      "volume": "3996",
      "turnover": "191502.6",
      "trades": "41"
    },
    {
      "date": "2024-06-20",
      "bid": "46.30",
      "ask": "46.60",
      "open": "47.60",
      "high": "47.60",
      "low": "46.10",
      "close": "46.40",
      "average": "46.5299",
      "volume": "1398",
      "turnover": "65048.8",
      "trades": "28"
    },
    {
      "date": "2024-06-24",
      "bid": "46.20",
      "ask": "46.70",
      "open": "46.40",
      "high": "46.80",
      "low": "45.80",
      "close": "45.90",
      "average": "46.3038",
      "volume": "3576",
      "turnover": "165582.3",
      "trades": "44"
    },
    {
      "date": "2024-06-25",
      "bid": "45.10",
      "ask": "45.80",
      "open": "45.60",
      "high": "45.90",
      "low": "45.00",
      "close": "45.10",
      "average": "45.4184",
      "volume": "4732",
      "turnover": "214919.9",
      "trades": "40"
    },
    {
      "date": "2024-06-26",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.10",
      "high": "45.50",
      "low": "44.20",
      "close": "45.00",
      "average": "44.9565",
      "volume": "3610",
      "turnover": "162292.9",
      "trades": "38"
    },
    {
      "date": "2024-06-27",
      "bid": "44.10",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.00",
      "average": "44.2816",
      "volume": "1736",
      "turnover": "76872.9",
      "trades": "29"
    },
    {
      "date": "2024-06-28",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.50",
      "average": "44.601",
      "volume": "514",
      "turnover": "22924.9",
      "trades": "12"
    },
    {
      "date": "2024-07-01",
      "bid": "44.50",
      "ask": "45.10",
      "open": "44.50",
      "high": "46.80",
      "low": "44.10",
      "close": "44.50",
      "average": "45.4221",
      "volume": "3132",
      "turnover": "142262.1",
      "trades": "51"
    },
    {
      "date": "2024-07-02",
      "bid": "44.30",
      "ask": "44.80",
      "open": "44.50",
      "high": "44.80",
      "low": "44.00",
      "close": "44.50",
      "average": "44.2783",
      "volume": "1120",
      "turnover": "49591.7",
      "trades": "35"
    },
    {
      "date": "2024-07-03",
      "bid": "46.50",
      "ask": "47.00",
      "open": "44.40",
      "high": "47.00",
      "low": "44.40",
      "close": "46.50",
      "average": "45.6295",
      "volume": "6207",
      "turnover": "283222.4",
      "trades": "51"
    },
    {
      "date": "2024-07-04",
      "bid": "47.90",
      "ask": "48.50",
      "open": "47.00",
      "high": "49.00",
      "low": "47.00",
      "close": "48.50",
      "average": "48.1289",
      "volume": "13985",
      "turnover": "673082.2",
      "trades": "81"
    },
    {
      "date": "2024-07-05",
      "bid": "48.10",
      "ask": "48.70",
      "open": "48.80",
      "high": "49.10",
      "low": "48.20",
      "close": "48.70",
      "average": "48.6586",
      "volume": "4351",
      "turnover": "211713.4",
      "trades": "37"
    },
    {
      "date": "2024-07-08",
      "bid": "47.90",
      "ask": "48.40",
      "open": "47.20",
      "high": "49.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.8926",
      "volume": "3039",
      "turnover": "145545.6",
      "trades": "57"
    },
    {
      "date": "2024-07-09",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.50",
      "high": "47.50",
      "low": "46.60",
      "close": "46.60",
      "average": "47.1035",
      "volume": "2014",
      "turnover": "94866.5",
      "trades": "45"
    },
    {
      "date": "2024-07-10",
      "bid": "44.30",
      "ask": "44.90",
      "open": "46.60",
      "high": "47.20",
      "low": "44.20",
      "close": "44.20",
      "average": "45.8655",
      "volume": "2900",
      "turnover": "133009.9",
      "trades": "58"
    },
    {
      "date": "2024-07-11",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.20",
      "high": "46.00",
      "low": "44.10",
      "close": "44.60",
      "average": "45.2414",
      "volume": "9858",
      "turnover": "445989.3",
      "trades": "71"
    },
    {
      "date": "2024-07-12",
      "bid": "45.90",
      "ask": "46.00",
      "open": "44.90",
      "high": "49.00",
      "low": "44.90",
      "close": "45.90",
      "average": "45.8392",
      "volume": "2800",
      "turnover": "128349.8",
      "trades": "42"
    },
    {
      "date": "2024-07-15",
      "bid": "46.00",
      "ask": "46.50",
      "open": "45.90",
      "high": "46.50",
      "low": "45.10",
      "close": "46.50",
      "average": "45.8466",
      "volume": "1283",
      "turnover": "58821.2",
      "trades": "33"
    },
    {
      "date": "2024-07-16",
      "bid": "46.00",
      "ask": "46.40",
      "open": "46.50",
      "high": "46.50",
      "low": "46.00",
      "close": "46.10",
      "average": "46.157",
      "volume": "316",
      "turnover": "14585.6",
      "trades": "14"
    },
    {
      "date": "2024-07-17",
      "bid": "45.40",
      "ask": "45.90",
      "open": "46.10",
      "high": "46.70",
      "low": "45.30",
      "close": "45.30",
      "average": "45.8555",
      "volume": "1536",
      "turnover": "70434.1",
      "trades": "30"
    },
    {
      "date": "2024-07-18",
      "bid": "44.40",
      "ask": "44.60",
      "open": "42.10",
      "high": "44.60",
      "low": "42.10",
      "close": "44.60",
      "average": "44.1992",
      "volume": "6639",
      "turnover": "293438.5",
      "trades": "59"
    },
    {
      "date": "2024-07-19",
      "bid": "43.50",
      "ask": "43.90",
      "open": "44.00",
      "high": "44.20",
      "low": "43.20",
      "close": "43.90",
      "average": "43.429",
      "volume": "2151",
      "turnover": "93415.8",
      "trades": "29"
    },
    {
      "date": "2024-07-22",
      "bid": "49.10",
      "ask": "49.70",
      "open": "43.90",
      "high": "49.80",
      "low": "43.90",
      "close": "49.70",
      "average": "47.6973",
      "volume": "22490",
      "turnover": "1072711.5",
      "trades": "133"
    },
    {
      "date": "2024-07-23",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.00",
      "high": "50.60",
      "low": "49.00",
      "close": "50.00",
      "average": "49.7263",
      "volume": "15917",
      "turnover": "791493.4",
      "trades": "111"
    },
    {
      "date": "2024-07-24",
      "bid": "52.40",
      "ask": "52.80",
      "open": "50.00",
      "high": "53.00",
      "low": "50.00",
      "close": "51.00",
      "average": "51.7009",
      "volume": "9419",
      "turnover": "486971.2",
      "trades": "64"
    },
    {
      "date": "2024-07-25",
      "bid": "53.40",
      "ask": "53.60",
      "open": "52.20",
      "high": "54.60",
      "low": "52.00",
      "close": "52.60",
      "average": "53.2616",
      "volume": "13029",
      "turnover": "693945",
      "trades": "144"
    },
    {
      "date": "2024-07-26",
      "bid": "53.00",
      "ask": "53.80",
      "open": "52.80",
      "high": "55.60",
      "low": "52.80",
      "close": "53.80",
      "average": "54.2053",
      "volume": "8492",
      "turnover": "460311.8",
      "trades": "113"
    },
    {
      "date": "2024-07-29",
      "bid": "53.40",
      "ask": "54.20",
      "open": "53.80",
      "high": "55.40",
      "low": "53.40",
      "close": "54.20",
      "average": "54.2882",
      "volume": "9231",
      "turnover": "501134.8",
      "trades": "102"
    },
    {
      "date": "2024-07-30",
      "bid": "53.20",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.20",
      "low": "53.00",
      "close": "53.20",
      "average": "53.4676",
      "volume": "2039",
      "turnover": "109020.4",
      "trades": "42"
    },
    {
      "date": "2024-07-31",
      "bid": "53.60",
      "ask": "53.80",
      "open": "53.20",
      "high": "54.00",
      "low": "53.20",
      "close": "53.80",
      "average": "53.6167",
      "volume": "2454",
      "turnover": "131575.4",
      "trades": "36"
    },
    {
      "date": "2024-08-01",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.80",
      "high": "53.80",
      "low": "52.80",
      "close": "53.60",
      "average": "53.3931",
      "volume": "982",
      "turnover": "52432",
      "trades": "21"
    },
    {
      "date": "2024-08-02",
      "bid": "51.20",
      "ask": "51.80",
      "open": "53.20",
      "high": "54.40",
      "low": "51.20",
      "close": "52.00",
      "average": "52.346",
      "volume": "6232",
      "turnover": "326220.2",
      "trades": "68"
    },
    {
      "date": "2024-08-05",
      "bid": "48.60",
      "ask": "49.10",
      "open": "51.60",
      "high": "51.60",
      "low": "47.30",
      "close": "48.60",
      "average": "48.5171",
      "volume": "14473",
      "turnover": "702187.4",
      "trades": "130"
    },
    {
      "date": "2024-08-06",
      "bid": "52.20",
      "ask": "52.40",
      "open": "48.70",
      "high": "52.60",
      "low": "48.70",
      "close": "52.40",
      "average": "51.8698",
      "volume": "10155",
      "turnover": "526737.8",
      "trades": "73"
    },
    {
      "date": "2024-08-07",
      "bid": "52.40",
      "ask": "53.40",
      "open": "52.60",
      "high": "53.40",
      "low": "52.40",
      "close": "52.40",
      "average": "53.0773",
      "volume": "1700",
      "turnover": "90231.4",
      "trades": "29"
    },
    {
      "date": "2024-08-08",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.20",
      "high": "52.40",
      "low": "51.80",
      "close": "52.00",
      "average": "52.1108",
      "volume": "446",
      "turnover": "23241.4",
      "trades": "20"
    },
    {
      "date": "2024-08-09",
      "bid": "52.40",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.40",
      "low": "52.00",
      "close": "52.40",
      "average": "52.9667",
      "volume": "5145",
      "turnover": "272513.8",
      "trades": "28"
    },
    {
      "date": "2024-08-12",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.40",
      "high": "52.40",
      "low": "51.20",
      "close": "51.40",
      "average": "51.6817",
      "volume": "1988",
      "turnover": "102743.2",
      "trades": "28"
    },
    {
      "date": "2024-08-13",
      "bid": "49.80",
      "ask": "50.40",
      "open": "49.50",
      "high": "51.20",
      "low": "49.50",
      "close": "50.40",
      "average": "50.3293",
      "volume": "4536",
      "turnover": "228293.8",
      "trades": "34"
    },
    {
      "date": "2024-08-14",
      "bid": "49.00",
      "ask": "49.50",
      "open": "50.20",
      "high": "51.00",
      "low": "48.60",
      "close": "49.00",
      "average": "49.25",
      "volume": "4789",
      "turnover": "235858.1",
      "trades": "56"
    },
    {
      "date": "2024-08-15",
      "bid": "50.00",
      "ask": "50.60",
      "open": "49.10",
      "high": "50.60",
      "low": "49.10",
      "close": "50.00",
      "average": "49.4212",
      "volume": "1014",
      "turnover": "50113.1",
      "trades": "21"
    },
    {
      "date": "2024-08-16",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.60",
      "high": "51.20",
      "low": "50.00",
      "close": "50.60",
      "average": "50.6612",
      "volume": "2762",
      "turnover": "139926.2",
      "trades": "31"
    },
    {
      "date": "2024-08-19",
      "bid": "50.60",
      "ask": "51.40",
      "open": "49.20",
      "high": "52.20",
      "low": "49.20",
      "close": "51.00",
      "average": "51.2113",
      "volume": "3845",
      "turnover": "196907.3",
      "trades": "55"
    },
    {
      "date": "2024-08-20",
      "bid": "53.00",
      "ask": "53.20",
      "open": "51.00",
      "high": "55.00",
      "low": "51.00",
      "close": "53.20",
      "average": "53.1967",
      "volume": "8718",
      "turnover": "463768.6",
      "trades": "61"
    },
    {
      "date": "2024-08-21",
      "bid": "51.00",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.60",
      "low": "51.00",
      "close": "51.40",
      "average": "52.0086",
      "volume": "5949",
      "turnover": "309399.4",
      "trades": "44"
    },
    {
      "date": "2024-08-22",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.00",
      "high": "53.20",
      "low": "51.00",
      "close": "51.80",
      "average": "51.6076",
      "volume": "5134",
      "turnover": "264953.4",
      "trades": "36"
    },
    {
      "date": "2024-08-23",
      "bid": "52.40",
      "ask": "53.00",
      "open": "51.80",
      "high": "52.80",
      "low": "51.20",
      "close": "52.40",
      "average": "51.8293",
      "volume": "8467",
      "turnover": "438838.8",
      "trades": "47"
    },
    {
      "date": "2024-08-26",
      "bid": "51.40",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.40",
      "low": "51.20",
      "close": "52.40",
      "average": "51.6445",
      "volume": "4827",
      "turnover": "249287.8",
      "trades": "46"
    },
    {
      "date": "2024-08-27",
      "bid": "47.00",
      "ask": "47.20",
      "open": "52.60",
      "high": "53.60",
      "low": "44.10",
      "close": "47.00",
      "average": "47.819",
      "volume": "26860",
      "turnover": "1284418.2",
      "trades": "217"
    },
    {
      "date": "2024-08-28",
      "bid": "46.60",
      "ask": "47.00",
      "open": "46.90",
      "high": "46.90",
      "low": "44.20",
      "close": "46.60",
      "average": "46.1194",
      "volume": "21455",
      "turnover": "989492",
      "trades": "102"
    },
    {
      "date": "2024-08-29",
      "bid": "48.30",
      "ask": "48.90",
      "open": "46.60",
      "high": "49.10",
      "low": "46.60",
      "close": "48.20",
      "average": "48.3374",
      "volume": "8635",
      "turnover": "417393.4",
      "trades": "63"
    },
    {
      "date": "2024-08-30",
      "bid": "51.40",
      "ask": "52.40",
      "open": "48.20",
      "high": "52.60",
      "low": "48.20",
      "close": "52.40",
      "average": "51.0582",
      "volume": "18324",
      "turnover": "935590.6",
      "trades": "143"
    },
    {
      "date": "2024-09-02",
      "bid": "48.80",
      "ask": "49.40",
      "open": "52.00",
      "high": "52.00",
      "low": "47.10",
      "close": "48.50",
      "average": "48.4403",
      "volume": "33896",
      "turnover": "1641943.9",
      "trades": "177"
    },
    {
      "date": "2024-09-03",
      "bid": "45.00",
      "ask": "47.50",
      "open": "48.50",
      "high": "48.60",
      "low": "45.00",
      "close": "45.00",
      "average": "47.6365",
      "volume": "3369",
      "turnover": "160487.3",
      "trades": "57"
    },
    {
      "date": "2024-09-04",
      "bid": "46.00",
      "ask": "46.50",
      "open": "44.40",
      "high": "46.50",
      "low": "43.50",
      "close": "45.20",
      "average": "45.0419",
      "volume": "6983",
      "turnover": "314527.7",
      "trades": "86"
    },
    {
      "date": "2024-09-05",
      "bid": "46.60",
      "ask": "46.70",
      "open": "45.20",
      "high": "48.90",
      "low": "45.20",
      "close": "46.70",
      "average": "46.9439",
      "volume": "4617",
      "turnover": "216740.2",
      "trades": "37"
    },
    {
      "date": "2024-09-06",
      "bid": "46.10",
      "ask": "46.60",
      "open": "47.00",
      "high": "47.50",
      "low": "46.20",
      "close": "46.20",
      "average": "46.6226",
      "volume": "1045",
      "turnover": "48720.6",
      "trades": "19"
    },
    {
      "date": "2024-09-09",
      "bid": "44.60",
      "ask": "45.20",
      "open": "46.20",
      "high": "46.80",
      "low": "44.20",
      "close": "44.60",
      "average": "45.0081",
      "volume": "5348",
      "turnover": "240703.5",
      "trades": "61"
    },
    {
      "date": "2024-09-10",
      "bid": "44.40",
      "ask": "44.90",
      "open": "44.60",
      "high": "50.00",
      "low": "44.40",
      "close": "44.40",
      "average": "46.1997",
      "volume": "9432",
      "turnover": "435755.2",
      "trades": "64"
    },
    {
      "date": "2024-09-11",
      "bid": "42.50",
      "ask": "43.10",
      "open": "44.00",
      "high": "45.50",
      "low": "42.50",
      "close": "42.60",
      "average": "43.6661",
      "volume": "20123",
      "turnover": "878692.9",
      "trades": "133"
    },
    {
      "date": "2024-09-12",
      "bid": "43.10",
      "ask": "43.40",
      "open": "42.60",
      "high": "43.70",
      "low": "42.60",
      "close": "43.40",
      "average": "43.3899",
      "volume": "2414",
      "turnover": "104743.2",
      "trades": "27"
    },
    {
      "date": "2024-09-13",
      "bid": "43.90",
      "ask": "44.20",
      "open": "42.60",
      "high": "46.00",
      "low": "42.60",
      "close": "43.80",
      "average": "43.8931",
      "volume": "3736",
      "turnover": "163984.6",
      "trades": "42"
    },
    {
      "date": "2024-09-16",
      "bid": "43.60",
      "ask": "43.70",
      "open": "43.20",
      "high": "43.70",
      "low": "43.10",
      "close": "43.60",
      "average": "43.4259",
      "volume": "3006",
      "turnover": "130538.2",
      "trades": "27"
    },
    {
      "date": "2024-09-17",
      "bid": "45.40",
      "ask": "46.10",
      "open": "43.00",
      "high": "45.60",
      "low": "43.00",
      "close": "45.40",
      "average": "44.3037",
      "volume": "6513",
      "turnover": "288549.8",
      "trades": "25"
    },
    {
      "date": "2024-09-18",
      "bid": "45.60",
      "ask": "45.90",
      "open": "46.00",
      "high": "46.20",
      "low": "45.00",
      "close": "45.60",
      "average": "45.2195",
      "volume": "2514",
      "turnover": "113681.8",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": "46.50",
      "ask": "47.10",
      "open": "45.50",
      "high": "47.20",
      "low": "45.00",
      "close": "47.00",
      "average": "46.1927",
      "volume": "9245",
      "turnover": "427051.6",
      "trades": "47"
    },
    {
      "date": "2024-09-20",
      "bid": "47.90",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.00",
      "low": "46.40",
      "close": "47.90",
      "average": "47.4928",
      "volume": "3603",
      "turnover": "171116.7",
      "trades": "37"
    },
    {
      "date": "2024-09-23",
      "bid": "46.10",
      "ask": "46.50",
      "open": "47.90",
      "high": "47.90",
      "low": "46.10",
      "close": "46.10",
      "average": "46.8429",
      "volume": "5182",
      "turnover": "242739.9",
      "trades": "41"
    },
    {
      "date": "2024-09-24",
      "bid": "47.80",
      "ask": "48.60",
      "open": "46.10",
      "high": "48.80",
      "low": "45.70",
      "close": "48.80",
      "average": "46.7424",
      "volume": "10974",
      "turnover": "512951",
      "trades": "52"
    },
    {
      "date": "2024-09-25",
      "bid": "47.10",
      "ask": "47.60",
      "open": "48.60",
      "high": "48.60",
      "low": "46.10",
      "close": "47.20",
      "average": "47.6108",
      "volume": "3925",
      "turnover": "186872.4",
      "trades": "43"
    },
    {
      "date": "2024-09-26",
      "bid": "47.10",
      "ask": "47.70",
      "open": "47.90",
      "high": "47.90",
      "low": "47.10",
      "close": "47.10",
      "average": "47.4994",
      "volume": "1010",
      "turnover": "47974.4",
      "trades": "19"
    },
    {
      "date": "2024-09-27",
      "bid": "47.10",
      "ask": "47.60",
      "open": "47.20",
      "high": "47.80",
      "low": "47.10",
      "close": "47.10",
      "average": "47.2535",
      "volume": "1625",
      "turnover": "76787",
      "trades": "26"
    },
    {
      "date": "2024-09-30",
      "bid": "44.80",
      "ask": "45.10",
      "open": "47.00",
      "high": "47.00",
      "low": "44.70",
      "close": "44.80",
      "average": "45.1973",
      "volume": "5118",
      "turnover": "231319.8",
      "trades": "76"
    },
    {
      "date": "2024-10-01",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.80",
      "high": "45.10",
      "low": "44.00",
      "close": "44.00",
      "average": "44.5847",
      "volume": "3342",
      "turnover": "149002.2",
      "trades": "42"
    },
    {
      "date": "2024-10-02",
      "bid": "45.00",
      "ask": "45.60",
      "open": "44.00",
      "high": "45.80",
      "low": "43.60",
      "close": "45.40",
      "average": "44.9338",
      "volume": "16939",
      "turnover": "761133.6",
      "trades": "53"
    },
    {
      "date": "2024-10-03",
      "bid": "45.00",
      "ask": "45.90",
      "open": "44.00",
      "high": "45.90",
      "low": "44.00",
      "close": "45.10",
      "average": "45.3579",
      "volume": "7404",
      "turnover": "335830.1",
      "trades": "54"
    },
    {
      "date": "2024-10-04",
      "bid": "43.90",
      "ask": "44.40",
      "open": "45.10",
      "high": "45.60",
      "low": "44.00",
      "close": "44.00",
      "average": "44.7871",
      "volume": "4616",
      "turnover": "206737.4",
      "trades": "57"
    },
    {
      "date": "2024-10-07",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.00",
      "high": "45.10",
      "low": "43.70",
      "close": "44.50",
      "average": "44.2297",
      "volume": "1027",
      "turnover": "45423.9",
      "trades": "33"
    },
    {
      "date": "2024-10-08",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.20",
      "low": "44.30",
      "close": "45.00",
      "average": "44.799",
      "volume": "2007",
      "turnover": "89911.5",
      "trades": "30"
    },
    {
      "date": "2024-10-09",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.00",
      "low": "44.50",
      "close": "44.90",
      "average": "44.9619",
      "volume": "3773",
      "turnover": "169641.1",
      "trades": "24"
    },
    {
      "date": "2024-10-10",
      "bid": "44.50",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.00",
      "low": "44.20",
      "close": "44.90",
      "average": "44.68",
      "volume": "1037",
      "turnover": "46333.2",
      "trades": "20"
    },
    {
      "date": "2024-10-11",
      "bid": "44.20",
      "ask": "44.80",
      "open": "44.60",
      "high": "45.00",
      "low": "44.10",
      "close": "44.20",
      "average": "44.6956",
      "volume": "2623",
      "turnover": "117236.6",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": "43.60",
      "ask": "44.10",
      "open": "44.20",
      "high": "44.20",
      "low": "43.50",
      "close": "43.50",
      "average": "43.7764",
      "volume": "3622",
      "turnover": "158558.3",
      "trades": "41"
    },
    {
      "date": "2024-10-15",
      "bid": "43.30",
      "ask": "43.70",
      "open": "43.50",
      "high": "44.80",
      "low": "43.30",
      "close": "43.30",
      "average": "43.8258",
      "volume": "4312",
      "turnover": "188977",
      "trades": "34"
    },
    {
      "date": "2024-10-16",
      "bid": "43.50",
      "ask": "43.70",
      "open": "43.30",
      "high": "43.90",
      "low": "43.30",
      "close": "43.50",
      "average": "43.5748",
      "volume": "818",
      "turnover": "35644.2",
      "trades": "12"
    },
    {
      "date": "2024-10-17",
      "bid": "43.40",
      "ask": "43.80",
      "open": "43.80",
      "high": "43.90",
      "low": "43.30",
      "close": "43.90",
      "average": "43.7261",
      "volume": "2038",
      "turnover": "89113.8",
      "trades": "22"
    },
    {
      "date": "2024-10-18",
      "bid": "42.60",
      "ask": "43.20",
      "open": "43.40",
      "high": "43.50",
      "low": "42.60",
      "close": "43.10",
      "average": "43.3148",
      "volume": "6387",
      "turnover": "276671.4",
      "trades": "60"
    },
    {
      "date": "2024-10-21",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.10",
      "low": "42.40",
      "close": "43.00",
      "average": "42.7822",
      "volume": "7699",
      "turnover": "329379.9",
      "trades": "40"
    },
    {
      "date": "2024-10-22",
      "bid": "42.70",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.00",
      "low": "42.40",
      "close": "43.00",
      "average": "42.6481",
      "volume": "1725",
      "turnover": "73568",
      "trades": "20"
    },
    {
      "date": "2024-10-23",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.00",
      "low": "42.40",
      "close": "42.60",
      "average": "42.8062",
      "volume": "3466",
      "turnover": "148366.3",
      "trades": "20"
    },
    {
      "date": "2024-10-24",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.60",
      "high": "44.90",
      "low": "42.20",
      "close": "42.20",
      "average": "43.0856",
      "volume": "15820",
      "turnover": "681613.8",
      "trades": "59"
    },
    {
      "date": "2024-10-25",
      "bid": "42.30",
      "ask": "42.90",
      "open": "42.20",
      "high": "42.90",
      "low": "42.20",
      "close": "42.60",
      "average": "42.4139",
      "volume": "2060",
      "turnover": "87372.6",
      "trades": "32"
    },
    {
      "date": "2024-10-28",
      "bid": "41.50",
      "ask": "42.10",
      "open": "42.60",
      "high": "42.80",
      "low": "41.40",
      "close": "41.40",
      "average": "42.0685",
      "volume": "5594",
      "turnover": "235331.1",
      "trades": "42"
    },
    {
      "date": "2024-10-29",
      "bid": "42.30",
      "ask": "42.80",
      "open": "41.60",
      "high": "43.40",
      "low": "41.60",
      "close": "42.60",
      "average": "42.7627",
      "volume": "12964",
      "turnover": "554376",
      "trades": "64"
    },
    {
      "date": "2024-10-30",
      "bid": "42.70",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.00",
      "low": "42.40",
      "close": "42.90",
      "average": "42.7757",
      "volume": "836",
      "turnover": "35760.5",
      "trades": "21"
    },
    {
      "date": "2024-10-31",
      "bid": "42.20",
      "ask": "43.00",
      "open": "42.70",
      "high": "42.70",
      "low": "41.80",
      "close": "42.70",
      "average": "42.5231",
      "volume": "2103",
      "turnover": "89426",
      "trades": "21"
    },
    {
      "date": "2024-11-01",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.70",
      "high": "43.00",
      "low": "42.50",
      "close": "43.00",
      "average": "42.9302",
      "volume": "2146",
      "turnover": "92128.3",
      "trades": "12"
    },
    {
      "date": "2024-11-04",
      "bid": "42.60",
      "ask": "43.30",
      "open": "43.00",
      "high": "47.00",
      "low": "43.00",
      "close": "43.30",
      "average": "43.4535",
      "volume": "7326",
      "turnover": "318340.7",
      "trades": "58"
    },
    {
      "date": "2024-11-05",
      "bid": "42.70",
      "ask": "43.20",
      "open": "43.30",
      "high": "44.10",
      "low": "42.10",
      "close": "42.70",
      "average": "43.158",
      "volume": "1779",
      "turnover": "76778",
      "trades": "22"
    },
    {
      "date": "2024-11-06",
      "bid": "42.00",
      "ask": "42.60",
      "open": "43.00",
      "high": "43.00",
      "low": "41.90",
      "close": "41.90",
      "average": "42.3813",
      "volume": "760",
      "turnover": "32209.8",
      "trades": "17"
    },
    {
      "date": "2024-11-07",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.00",
      "high": "43.00",
      "low": "41.40",
      "close": "43.00",
      "average": "42.2801",
      "volume": "3629",
      "turnover": "153434.5",
      "trades": "26"
    },
    {
      "date": "2024-11-08",
      "bid": "42.10",
      "ask": "42.60",
      "open": "42.10",
      "high": "42.70",
      "low": "42.00",
      "close": "42.00",
      "average": "42.4203",
      "volume": "1883",
      "turnover": "79877.5",
      "trades": "25"
    },
    {
      "date": "2024-11-11",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.60",
      "high": "42.60",
      "low": "41.70",
      "close": "41.90",
      "average": "42.1757",
      "volume": "2482",
      "turnover": "104680",
      "trades": "29"
    },
    {
      "date": "2024-11-12",
      "bid": "41.70",
      "ask": "42.20",
      "open": "42.40",
      "high": "42.90",
      "low": "41.50",
      "close": "42.90",
      "average": "42.1184",
      "volume": "1927",
      "turnover": "81162.2",
      "trades": "27"
    },
    {
      "date": "2024-11-13",
      "bid": "42.20",
      "ask": "42.70",
      "open": "42.90",
      "high": "43.40",
      "low": "41.50",
      "close": "42.20",
      "average": "42.0678",
      "volume": "4978",
      "turnover": "209413.3",
      "trades": "47"
    },
    {
      "date": "2024-11-14",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.20",
      "high": "42.30",
      "low": "41.60",
      "close": "42.30",
      "average": "42.1174",
      "volume": "1251",
      "turnover": "52688.9",
      "trades": "18"
    },
    {
      "date": "2024-11-15",
      "bid": "41.30",
      "ask": "41.70",
      "open": "42.20",
      "high": "42.20",
      "low": "39.90",
      "close": "41.60",
      "average": "40.6708",
      "volume": "6689",
      "turnover": "272046.8",
      "trades": "48"
    },
    {
      "date": "2024-11-18",
      "bid": "40.20",
      "ask": "40.80",
      "open": "40.60",
      "high": "41.30",
      "low": "40.40",
      "close": "41.00",
      "average": "40.6932",
      "volume": "1167",
      "turnover": "47489",
      "trades": "19"
    },
    {
      "date": "2024-11-19",
      "bid": "40.30",
      "ask": "40.80",
      "open": "40.20",
      "high": "41.30",
      "low": "40.20",
      "close": "40.30",
      "average": "40.5006",
      "volume": "340",
      "turnover": "13770.2",
      "trades": "9"
    },
    {
      "date": "2024-11-20",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.30",
      "low": "39.50",
      "close": "40.00",
      "average": "39.9778",
      "volume": "11483",
      "turnover": "459065.2",
      "trades": "33"
    },
    {
      "date": "2024-11-21",
      "bid": "41.10",
      "ask": "41.60",
      "open": "40.00",
      "high": "41.60",
      "low": "39.50",
      "close": "41.60",
      "average": "40.1659",
      "volume": "10686",
      "turnover": "429212.3",
      "trades": "48"
    },
    {
      "date": "2024-11-22",
      "bid": "41.10",
      "ask": "41.60",
      "open": "41.70",
      "high": "42.30",
      "low": "41.10",
      "close": "41.10",
      "average": "41.3116",
      "volume": "2585",
      "turnover": "106790.6",
      "trades": "16"
    },
    {
      "date": "2024-11-25",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.10",
      "high": "42.00",
      "low": "40.10",
      "close": "40.50",
      "average": "41.0168",
      "volume": "3936",
      "turnover": "161442.3",
      "trades": "36"
    },
    {
      "date": "2024-11-26",
      "bid": "39.40",
      "ask": "39.60",
      "open": "40.10",
      "high": "40.70",
      "low": "39.00",
      "close": "40.20",
      "average": "39.536",
      "volume": "3188",
      "turnover": "126040.7",
      "trades": "23"
    },
    {
      "date": "2024-11-27",
      "bid": "39.10",
      "ask": "39.70",
      "open": "39.40",
      "high": "40.20",
      "low": "39.10",
      "close": "39.10",
      "average": "39.5886",
      "volume": "3938",
      "turnover": "155900",
      "trades": "36"
    },
    {
      "date": "2024-11-28",
      "bid": "39.20",
      "ask": "39.70",
      "open": "39.20",
      "high": "39.60",
      "low": "38.90",
      "close": "39.20",
      "average": "39.3378",
      "volume": "6403",
      "turnover": "251879.7",
      "trades": "32"
    },
    {
      "date": "2024-11-29",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.20",
      "high": "41.00",
      "low": "38.90",
      "close": "40.20",
      "average": "39.9887",
      "volume": "18798",
      "turnover": "751708.5",
      "trades": "71"
    },
    {
      "date": "2024-12-02",
      "bid": "41.40",
      "ask": "41.80",
      "open": "39.70",
      "high": "43.20",
      "low": "39.20",
      "close": "41.80",
      "average": "41.4715",
      "volume": "13927",
      "turnover": "577573.7",
      "trades": "97"
    },
    {
      "date": "2024-12-03",
      "bid": "39.90",
      "ask": "40.20",
      "open": "41.70",
      "high": "41.70",
      "low": "39.80",
      "close": "40.00",
      "average": "40.6576",
      "volume": "6177",
      "turnover": "251141.9",
      "trades": "64"
    },
    {
      "date": "2024-12-04",
      "bid": "39.30",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "39.30",
      "close": "40.00",
      "average": "39.747",
      "volume": "11437",
      "turnover": "454586.9",
      "trades": "55"
    },
    {
      "date": "2024-12-05",
      "bid": "39.40",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.90",
      "low": "39.30",
      "close": "39.80",
      "average": "39.6957",
      "volume": "2349",
      "turnover": "93245.2",
      "trades": "24"
    },
    {
      "date": "2024-12-06",
      "bid": "39.40",
      "ask": "39.70",
      "open": "39.40",
      "high": "40.00",
      "low": "38.90",
      "close": "40.00",
      "average": "39.4991",
      "volume": "9251",
      "turnover": "365406.1",
      "trades": "52"
    },
    {
      "date": "2024-12-09",
      "bid": "39.40",
      "ask": "39.90",
      "open": "41.00",
      "high": "41.20",
      "low": "39.30",
      "close": "40.00",
      "average": "40.2807",
      "volume": "6807",
      "turnover": "274178.3",
      "trades": "68"
    },
    {
      "date": "2024-12-10",
      "bid": "40.00",
      "ask": "40.40",
      "open": "39.40",
      "high": "40.90",
      "low": "39.40",
      "close": "40.40",
      "average": "40.2231",
      "volume": "9039",
      "turnover": "363576.3",
      "trades": "71"
    },
    {
      "date": "2024-12-11",
      "bid": "40.20",
      "ask": "40.60",
      "open": "39.30",
      "high": "41.90",
      "low": "39.30",
      "close": "41.20",
      "average": "41.1634",
      "volume": "14623",
      "turnover": "601932.8",
      "trades": "81"
    },
    {
      "date": "2024-12-12",
      "bid": "40.90",
      "ask": "41.10",
      "open": "41.50",
      "high": "41.50",
      "low": "40.80",
      "close": "41.10",
      "average": "41.1059",
      "volume": "2293",
      "turnover": "94255.8",
      "trades": "23"
    },
    {
      "date": "2024-12-13",
      "bid": "41.30",
      "ask": "41.50",
      "open": "40.70",
      "high": "41.50",
      "low": "40.40",
      "close": "41.50",
      "average": "41.0763",
      "volume": "15624",
      "turnover": "641778.5",
      "trades": "77"
    },
    {
      "date": "2024-12-16",
      "bid": "41.70",
      "ask": "42.10",
      "open": "41.30",
      "high": "42.70",
      "low": "41.30",
      "close": "42.40",
      "average": "41.7998",
      "volume": "18581",
      "turnover": "776682.5",
      "trades": "95"
    },
    {
      "date": "2024-12-17",
      "bid": "42.30",
      "ask": "42.50",
      "open": "42.70",
      "high": "42.70",
      "low": "42.20",
      "close": "42.60",
      "average": "42.3936",
      "volume": "528",
      "turnover": "22383.8",
      "trades": "16"
    },
    {
      "date": "2024-12-18",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.50",
      "high": "42.50",
      "low": "41.70",
      "close": "42.30",
      "average": "42.1419",
      "volume": "5231",
      "turnover": "220444.5",
      "trades": "43"
    },
    {
      "date": "2024-12-19",
      "bid": "42.10",
      "ask": "42.20",
      "open": "41.60",
      "high": "42.30",
      "low": "41.60",
      "close": "42.30",
      "average": "42.1824",
      "volume": "4513",
      "turnover": "190366.2",
      "trades": "33"
    },
    {
      "date": "2024-12-20",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.30",
      "high": "42.80",
      "low": "41.20",
      "close": "42.80",
      "average": "41.7546",
      "volume": "4633",
      "turnover": "193449.1",
      "trades": "47"
    },
    {
      "date": "2024-12-23",
      "bid": "43.50",
      "ask": "43.90",
      "open": "42.70",
      "high": "44.80",
      "low": "42.00",
      "close": "43.90",
      "average": "43.6843",
      "volume": "8614",
      "turnover": "376296.4",
      "trades": "85"
    },
    {
      "date": "2024-12-27",
      "bid": "43.30",
      "ask": "43.80",
      "open": "43.50",
      "high": "43.90",
      "low": "42.80",
      "close": "43.90",
      "average": "43.3871",
      "volume": "6187",
      "turnover": "268435.7",
      "trades": "70"
    },
    {
      "date": "2024-12-30",
      "bid": "43.50",
      "ask": "44.10",
      "open": "43.70",
      "high": "44.90",
      "low": "43.20",
      "close": "44.40",
      "average": "43.7441",
      "volume": "17083",
      "turnover": "747281",
      "trades": "127"
    },
    {
      "date": "2025-01-02",
      "bid": "44.30",
      "ask": "44.50",
      "open": "43.50",
      "high": "45.70",
      "low": "43.50",
      "close": "44.70",
      "average": "44.4309",
      "volume": "19152",
      "turnover": "850940.8",
      "trades": "139"
    },
    {
      "date": "2025-01-03",
      "bid": "44.20",
      "ask": "44.60",
      "open": "44.30",
      "high": "44.70",
      "low": "43.80",
      "close": "44.60",
      "average": "44.0725",
      "volume": "5029",
      "turnover": "221640.5",
      "trades": "58"
    },
    {
      "date": "2025-01-07",
      "bid": "44.60",
      "ask": "44.80",
      "open": "45.00",
      "high": "45.50",
      "low": "43.90",
      "close": "44.70",
      "average": "44.7186",
      "volume": "11383",
      "turnover": "509032",
      "trades": "61"
    },
    {
      "date": "2025-01-08",
      "bid": "44.30",
      "ask": "44.60",
      "open": "44.90",
      "high": "45.50",
      "low": "43.80",
      "close": "44.70",
      "average": "44.6325",
      "volume": "3273",
      "turnover": "146082.3",
      "trades": "50"
    },
    {
      "date": "2025-01-09",
      "bid": "44.10",
      "ask": "44.40",
      "open": "44.30",
      "high": "46.40",
      "low": "44.00",
      "close": "44.50",
      "average": "45.3844",
      "volume": "5354",
      "turnover": "242988.1",
      "trades": "59"
    },
    {
      "date": "2025-01-10",
      "bid": "44.40",
      "ask": "44.90",
      "open": "45.70",
      "high": "46.00",
      "low": "44.50",
      "close": "45.00",
      "average": "45.1597",
      "volume": "3670",
      "turnover": "165736.1",
      "trades": "62"
    },
    {
      "date": "2025-01-13",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.60",
      "high": "45.30",
      "low": "44.40",
      "close": "45.00",
      "average": "44.6947",
      "volume": "1066",
      "turnover": "47644.5",
      "trades": "24"
    },
    {
      "date": "2025-01-14",
      "bid": "44.00",
      "ask": "44.40",
      "open": "43.80",
      "high": "45.90",
      "low": "43.80",
      "close": "45.00",
      "average": "45.0055",
      "volume": "4444",
      "turnover": "200004.5",
      "trades": "51"
    },
    {
      "date": "2025-01-15",
      "bid": "43.70",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.70",
      "low": "43.30",
      "close": "44.60",
      "average": "44.0621",
      "volume": "4364",
      "turnover": "192287.2",
      "trades": "97"
    },
    {
      "date": "2025-01-16",
      "bid": "44.70",
      "ask": "45.30",
      "open": "44.40",
      "high": "45.30",
      "low": "43.80",
      "close": "45.30",
      "average": "44.1966",
      "volume": "2089",
      "turnover": "92326.6",
      "trades": "37"
    },
    {
      "date": "2025-01-17",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.70",
      "high": "45.00",
      "low": "44.00",
      "close": "45.00",
      "average": "44.5917",
      "volume": "3177",
      "turnover": "141667.7",
      "trades": "47"
    },
    {
      "date": "2025-01-20",
      "bid": "43.70",
      "ask": "43.80",
      "open": "44.00",
      "high": "45.00",
      "low": "43.20",
      "close": "44.00",
      "average": "43.6036",
      "volume": "7298",
      "turnover": "318215.8",
      "trades": "69"
    },
    {
      "date": "2025-01-21",
      "bid": "43.70",
      "ask": "44.20",
      "open": "43.80",
      "high": "44.30",
      "low": "42.60",
      "close": "42.60",
      "average": "43.2403",
      "volume": "5774",
      "turnover": "249669.7",
      "trades": "69"
    },
    {
      "date": "2025-01-22",
      "bid": "42.90",
      "ask": "43.40",
      "open": "43.90",
      "high": "45.10",
      "low": "42.80",
      "close": "43.40",
      "average": "44.0632",
      "volume": "3511",
      "turnover": "154705.9",
      "trades": "70"
    },
    {
      "date": "2025-01-23",
      "bid": "44.60",
      "ask": "44.90",
      "open": "42.70",
      "high": "45.20",
      "low": "42.70",
      "close": "45.00",
      "average": "43.6047",
      "volume": "4723",
      "turnover": "205945.1",
      "trades": "86"
    },
    {
      "date": "2025-01-24",
      "bid": "43.70",
      "ask": "44.60",
      "open": "44.60",
      "high": "45.80",
      "low": "43.70",
      "close": "44.80",
      "average": "44.7649",
      "volume": "3097",
      "turnover": "138636.8",
      "trades": "66"
    },
    {
      "date": "2025-01-27",
      "bid": "43.10",
      "ask": "43.90",
      "open": "43.70",
      "high": "44.40",
      "low": "42.80",
      "close": "44.00",
      "average": "43.3171",
      "volume": "5990",
      "turnover": "259469.3",
      "trades": "79"
    },
    {
      "date": "2025-01-28",
      "bid": "43.80",
      "ask": "44.40",
      "open": "42.70",
      "high": "44.80",
      "low": "42.70",
      "close": "44.50",
      "average": "43.9933",
      "volume": "3922",
      "turnover": "172541.8",
      "trades": "83"
    },
    {
      "date": "2025-01-29",
      "bid": "43.30",
      "ask": "43.70",
      "open": "44.20",
      "high": "45.00",
      "low": "43.30",
      "close": "43.60",
      "average": "43.9025",
      "volume": "4831",
      "turnover": "212093.1",
      "trades": "53"
    },
    {
      "date": "2025-01-30",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.40",
      "low": "42.80",
      "close": "44.40",
      "average": "43.2726",
      "volume": "2737",
      "turnover": "118437.1",
      "trades": "44"
    },
    {
      "date": "2025-01-31",
      "bid": "43.60",
      "ask": "44.50",
      "open": "43.50",
      "high": "44.60",
      "low": "43.00",
      "close": "44.60",
      "average": "43.5082",
      "volume": "6455",
      "turnover": "280845.7",
      "trades": "93"
    },
    {
      "date": "2025-02-03",
      "bid": "43.10",
      "ask": "43.20",
      "open": "43.10",
      "high": "43.50",
      "low": "42.90",
      "close": "43.20",
      "average": "43.1437",
      "volume": "2314",
      "turnover": "99834.6",
      "trades": "27"
    },
    {
      "date": "2025-02-04",
      "bid": "43.40",
      "ask": "43.80",
      "open": "43.10",
      "high": "43.90",
      "low": "42.70",
      "close": "43.90",
      "average": "43.1087",
      "volume": "2669",
      "turnover": "115057",
      "trades": "39"
    },
    {
      "date": "2025-02-05",
      "bid": "42.70",
      "ask": "43.20",
      "open": "43.40",
      "high": "43.40",
      "low": "42.60",
      "close": "43.20",
      "average": "42.8949",
      "volume": "4198",
      "turnover": "180073",
      "trades": "54"
    },
    {
      "date": "2025-02-06",
      "bid": "43.10",
      "ask": "44.30",
      "open": "42.70",
      "high": "44.40",
      "low": "42.70",
      "close": "43.60",
      "average": "43.5935",
      "volume": "3867",
      "turnover": "168576.2",
      "trades": "41"
    },
    {
      "date": "2025-02-07",
      "bid": "43.70",
      "ask": "44.20",
      "open": "43.10",
      "high": "44.40",
      "low": "43.10",
      "close": "44.40",
      "average": "43.8035",
      "volume": "1292",
      "turnover": "56594.1",
      "trades": "30"
    },
    {
      "date": "2025-02-10",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.20",
      "high": "44.20",
      "low": "43.00",
      "close": "43.50",
      "average": "43.7063",
      "volume": "1096",
      "turnover": "47902.1",
      "trades": "19"
    },
    {
      "date": "2025-02-11",
      "bid": "44.10",
      "ask": "44.40",
      "open": "43.40",
      "high": "44.40",
      "low": "43.20",
      "close": "44.20",
      "average": "43.8071",
      "volume": "679",
      "turnover": "29745",
      "trades": "18"
    },
    {
      "date": "2025-02-12",
      "bid": "43.30",
      "ask": "43.70",
      "open": "42.30",
      "high": "44.40",
      "low": "42.30",
      "close": "43.30",
      "average": "44.0147",
      "volume": "217",
      "turnover": "9551.2",
      "trades": "16"
    },
    {
      "date": "2025-02-13",
      "bid": "43.60",
      "ask": "43.90",
      "open": "41.90",
      "high": "44.40",
      "low": "41.90",
      "close": "43.70",
      "average": "43.9849",
      "volume": "1008",
      "turnover": "44336.8",
      "trades": "21"
    },
    {
      "date": "2025-02-14",
      "bid": "43.30",
      "ask": "43.40",
      "open": "43.60",
      "high": "44.70",
      "low": "43.30",
      "close": "43.40",
      "average": "43.9767",
      "volume": "4171",
      "turnover": "183427",
      "trades": "48"
    },
    {
      "date": "2025-02-17",
      "bid": "42.50",
      "ask": "42.90",
      "open": "42.80",
      "high": "43.30",
      "low": "42.20",
      "close": "42.90",
      "average": "42.6332",
      "volume": "7799",
      "turnover": "332496.6",
      "trades": "45"
    },
    {
      "date": "2025-02-18",
      "bid": "39.90",
      "ask": "40.70",
      "open": "42.50",
      "high": "44.90",
      "low": "38.30",
      "close": "40.70",
      "average": "41.1955",
      "volume": "35132",
      "turnover": "1447280.9",
      "trades": "225"
    },
    {
      "date": "2025-02-19",
      "bid": "40.10",
      "ask": "40.60",
      "open": "39.80",
      "high": "41.60",
      "low": "39.10",
      "close": "40.80",
      "average": "40.1669",
      "volume": "30972",
      "turnover": "1244049.6",
      "trades": "121"
    },
    {
      "date": "2025-02-20",
      "bid": "39.90",
      "ask": "40.40",
      "open": "40.70",
      "high": "40.70",
      "low": "39.90",
      "close": "40.50",
      "average": "40.1308",
      "volume": "2185",
      "turnover": "87685.7",
      "trades": "26"
    },
    {
      "date": "2025-02-21",
      "bid": "39.90",
      "ask": "40.40",
      "open": "40.10",
      "high": "40.60",
      "low": "39.80",
      "close": "40.40",
      "average": "40.2701",
      "volume": "4105",
      "turnover": "165308.7",
      "trades": "26"
    },
    {
      "date": "2025-02-24",
      "bid": "39.30",
      "ask": "39.50",
      "open": "39.00",
      "high": "40.30",
      "low": "39.00",
      "close": "39.30",
      "average": "39.4071",
      "volume": "4351",
      "turnover": "171460.2",
      "trades": "45"
    },
    {
      "date": "2025-02-25",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.10",
      "high": "40.70",
      "low": "38.60",
      "close": "40.00",
      "average": "39.6228",
      "volume": "2713",
      "turnover": "107496.6",
      "trades": "30"
    },
    {
      "date": "2025-02-26",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.10",
      "low": "39.50",
      "close": "40.00",
      "average": "39.9073",
      "volume": "5567",
      "turnover": "222164.1",
      "trades": "40"
    },
    {
      "date": "2025-02-27",
      "bid": "39.30",
      "ask": "39.40",
      "open": "39.70",
      "high": "40.50",
      "low": "39.00",
      "close": "39.40",
      "average": "39.3394",
      "volume": "2784",
      "turnover": "109520.9",
      "trades": "38"
    },
    {
      "date": "2025-02-28",
      "bid": "39.80",
      "ask": "40.10",
      "open": "39.30",
      "high": "40.20",
      "low": "38.80",
      "close": "40.20",
      "average": "39.6103",
      "volume": "2110",
      "turnover": "83577.7",
      "trades": "29"
    },
    {
      "date": "2025-03-03",
      "bid": "38.60",
      "ask": "38.80",
      "open": "40.10",
      "high": "40.10",
      "low": "37.70",
      "close": "38.80",
      "average": "39.1479",
      "volume": "9985",
      "turnover": "390891.6",
      "trades": "70"
    },
    {
      "date": "2025-03-04",
      "bid": "40.60",
      "ask": "41.30",
      "open": "38.50",
      "high": "41.70",
      "low": "37.80",
      "close": "41.30",
      "average": "39.7466",
      "volume": "22688",
      "turnover": "901771.2",
      "trades": "169"
    },
    {
      "date": "2025-03-05",
      "bid": "42.10",
      "ask": "42.30",
      "open": "40.60",
      "high": "42.90",
      "low": "40.60",
      "close": "42.50",
      "average": "42.1361",
      "volume": "12685",
      "turnover": "534496.2",
      "trades": "106"
    },
    {
      "date": "2025-03-06",
      "bid": "41.30",
      "ask": "41.80",
      "open": "42.10",
      "high": "43.00",
      "low": "40.80",
      "close": "41.90",
      "average": "41.8219",
      "volume": "7795",
      "turnover": "326001.7",
      "trades": "77"
    },
    {
      "date": "2025-03-07",
      "bid": "40.60",
      "ask": "41.70",
      "open": "41.30",
      "high": "41.60",
      "low": "39.70",
      "close": "41.60",
      "average": "40.4608",
      "volume": "5223",
      "turnover": "211326.5",
      "trades": "65"
    },
    {
      "date": "2025-03-10",
      "bid": "40.20",
      "ask": "40.90",
      "open": "42.00",
      "high": "42.00",
      "low": "39.70",
      "close": "41.20",
      "average": "40.5436",
      "volume": "3910",
      "turnover": "158525.3",
      "trades": "37"
    },
    {
      "date": "2025-03-11",
      "bid": "39.70",
      "ask": "40.50",
      "open": "40.10",
      "high": "41.00",
      "low": "39.70",
      "close": "40.50",
      "average": "40.188",
      "volume": "3377",
      "turnover": "135714.9",
      "trades": "45"
    },
    {
      "date": "2025-03-12",
      "bid": "39.40",
      "ask": "40.00",
      "open": "40.50",
      "high": "40.80",
      "low": "39.30",
      "close": "40.00",
      "average": "39.9684",
      "volume": "1885",
      "turnover": "75340.4",
      "trades": "31"
    },
    {
      "date": "2025-03-13",
      "bid": "39.50",
      "ask": "39.70",
      "open": "40.40",
      "high": "40.40",
      "low": "39.00",
      "close": "40.00",
      "average": "39.5673",
      "volume": "4917",
      "turnover": "194552.5",
      "trades": "52"
    },
    {
      "date": "2025-03-14",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.90",
      "high": "41.80",
      "low": "39.10",
      "close": "41.00",
      "average": "40.2178",
      "volume": "16765",
      "turnover": "674251.7",
      "trades": "136"
    },
    {
      "date": "2025-03-17",
      "bid": "41.10",
      "ask": "41.70",
      "open": "40.00",
      "high": "42.20",
      "low": "40.00",
      "close": "41.30",
      "average": "41.1134",
      "volume": "4404",
      "turnover": "181063.5",
      "trades": "47"
    },
    {
      "date": "2025-03-18",
      "bid": "40.20",
      "ask": "40.80",
      "open": "38.40",
      "high": "42.00",
      "low": "38.30",
      "close": "41.00",
      "average": "40.2498",
      "volume": "1044",
      "turnover": "42020.8",
      "trades": "21"
    },
    {
      "date": "2025-03-19",
      "bid": "39.80",
      "ask": "41.30",
      "open": "40.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.50",
      "average": "40.5433",
      "volume": "5424",
      "turnover": "219906.9",
      "trades": "47"
    },
    {
      "date": "2025-03-20",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.80",
      "high": "40.00",
      "low": "38.60",
      "close": "39.00",
      "average": "39.0209",
      "volume": "5872",
      "turnover": "229130.5",
      "trades": "41"
    },
    {
      "date": "2025-03-21",
      "bid": "38.10",
      "ask": "38.70",
      "open": "38.70",
      "high": "38.90",
      "low": "38.00",
      "close": "38.60",
      "average": "38.17",
      "volume": "2795",
      "turnover": "106685.1",
      "trades": "32"
    },
    {
      "date": "2025-03-24",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.00",
      "high": "38.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.388",
      "volume": "584",
      "turnover": "22418.6",
      "trades": "15"
    },
    {
      "date": "2025-03-25",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.40",
      "high": "38.60",
      "low": "37.90",
      "close": "38.60",
      "average": "38.2621",
      "volume": "290",
      "turnover": "11096",
      "trades": "14"
    },
    {
      "date": "2025-03-26",
      "bid": "38.00",
      "ask": "38.90",
      "open": "39.40",
      "high": "39.40",
      "low": "38.50",
      "close": "38.90",
      "average": "38.7554",
      "volume": "1432",
      "turnover": "55497.8",
      "trades": "25"
    },
    {
      "date": "2025-03-27",
      "bid": "37.70",
      "ask": "38.10",
      "open": "37.80",
      "high": "38.50",
      "low": "37.80",
      "close": "38.10",
      "average": "38.0462",
      "volume": "346",
      "turnover": "13164",
      "trades": "23"
    },
    {
      "date": "2025-03-28",
      "bid": "37.10",
      "ask": "37.90",
      "open": "38.10",
      "high": "38.50",
      "low": "37.30",
      "close": "38.50",
      "average": "37.7491",
      "volume": "2677",
      "turnover": "101054.4",
      "trades": "38"
    },
    {
      "date": "2025-03-31",
      "bid": "37.10",
      "ask": "37.90",
      "open": "37.80",
      "high": "38.80",
      "low": "37.00",
      "close": "37.90",
      "average": "37.9198",
      "volume": "111",
      "turnover": "4209.1",
      "trades": "18"
    },
    {
      "date": "2025-04-01",
      "bid": "38.10",
      "ask": "38.30",
      "open": "37.60",
      "high": "38.30",
      "low": "37.20",
      "close": "38.30",
      "average": "37.8193",
      "volume": "2890",
      "turnover": "109297.8",
      "trades": "36"
    },
    {
      "date": "2025-04-02",
      "bid": "38.60",
      "ask": "39.50",
      "open": "38.00",
      "high": "39.50",
      "low": "37.10",
      "close": "39.50",
      "average": "37.9853",
      "volume": "1488",
      "turnover": "56522.1",
      "trades": "28"
    },
    {
      "date": "2025-04-03",
      "bid": "37.10",
      "ask": "37.50",
      "open": "38.50",
      "high": "40.30",
      "low": "37.00",
      "close": "38.80",
      "average": "38.2829",
      "volume": "7437",
      "turnover": "284710.1",
      "trades": "68"
    },
    {
      "date": "2025-04-04",
      "bid": "35.80",
      "ask": "36.70",
      "open": "38.20",
      "high": "38.20",
      "low": "35.80",
      "close": "36.30",
      "average": "36.8082",
      "volume": "2515",
      "turnover": "92572.5",
      "trades": "59"
    },
    {
      "date": "2025-04-07",
      "bid": "32.605",
      "ask": "33.37",
      "open": "35.20",
      "high": "35.795",
      "low": "32.005",
      "close": "32.595",
      "average": "33.1912",
      "volume": "8197",
      "turnover": "272067.98",
      "trades": "100"
    },
    {
      "date": "2025-04-08",
      "bid": "33.035",
      "ask": "33.485",
      "open": "33.36",
      "high": "34.73",
      "low": "32.285",
      "close": "33.53",
      "average": "33.2069",
      "volume": "1222",
      "turnover": "40578.84",
      "trades": "25"
    },
    {
      "date": "2025-04-09",
      "bid": "32.505",
      "ask": "32.995",
      "open": "33.485",
      "high": "34.00",
      "low": "32.28",
      "close": "32.995",
      "average": "33.091",
      "volume": "3354",
      "turnover": "110987.28",
      "trades": "31"
    },
    {
      "date": "2025-04-10",
      "bid": "33.665",
      "ask": "34.135",
      "open": "38.00",
      "high": "39.995",
      "low": "33.20",
      "close": "33.67",
      "average": "35.0083",
      "volume": "13747",
      "turnover": "481259.18",
      "trades": "59"
    },
    {
      "date": "2025-04-11",
      "bid": "33.40",
      "ask": "34.195",
      "open": "33.915",
      "high": "34.565",
      "low": "33.735",
      "close": "34.00",
      "average": "33.9828",
      "volume": "1830",
      "turnover": "62188.54",
      "trades": "19"
    },
    {
      "date": "2025-04-14",
      "bid": "34.245",
      "ask": "34.65",
      "open": "33.40",
      "high": "34.65",
      "low": "33.40",
      "close": "34.65",
      "average": "33.8505",
      "volume": "740",
      "turnover": "25049.33",
      "trades": "20"
    },
    {
      "date": "2025-04-15",
      "bid": "34.62",
      "ask": "34.97",
      "open": "33.615",
      "high": "35.00",
      "low": "33.40",
      "close": "35.00",
      "average": "34.5082",
      "volume": "2950",
      "turnover": "101799.3",
      "trades": "36"
    },
    {
      "date": "2025-04-16",
      "bid": "37.32",
      "ask": "37.40",
      "open": "34.68",
      "high": "38.00",
      "low": "34.215",
      "close": "37.50",
      "average": "36.6573",
      "volume": "7498",
      "turnover": "274856.63",
      "trades": "46"
    },
    {
      "date": "2025-04-17",
      "bid": "37.265",
      "ask": "37.775",
      "open": "37.32",
      "high": "38.00",
      "low": "37.15",
      "close": "37.50",
      "average": "37.4477",
      "volume": "141",
      "turnover": "5280.13",
      "trades": "7"
    },
    {
      "date": "2025-04-22",
      "bid": "37.105",
      "ask": "37.79",
      "open": "37.15",
      "high": "37.50",
      "low": "36.305",
      "close": "37.50",
      "average": "37.0478",
      "volume": "379",
      "turnover": "14041.13",
      "trades": "10"
    },
    {
      "date": "2025-04-23",
      "bid": "39.11",
      "ask": "39.99",
      "open": "36.50",
      "high": "41.995",
      "low": "36.50",
      "close": "40.00",
      "average": "39.5207",
      "volume": "10411",
      "turnover": "411449.58",
      "trades": "86"
    },
    {
      "date": "2025-04-24",
      "bid": "37.10",
      "ask": "39.195",
      "open": "39.99",
      "high": "39.99",
      "low": "39.195",
      "close": "39.195",
      "average": "39.4905",
      "volume": "2298",
      "turnover": "90749.3",
      "trades": "26"
    },
    {
      "date": "2025-04-25",
      "bid": "38.10",
      "ask": "38.445",
      "open": "38.655",
      "high": "38.905",
      "low": "38.10",
      "close": "38.445",
      "average": "38.714",
      "volume": "4383",
      "turnover": "169683.59",
      "trades": "31"
    },
    {
      "date": "2025-04-28",
      "bid": "37.54",
      "ask": "37.99",
      "open": "38.88",
      "high": "39.195",
      "low": "37.535",
      "close": "38.00",
      "average": "37.9179",
      "volume": "3983",
      "turnover": "151026.87",
      "trades": "17"
    },
    {
      "date": "2025-04-29",
      "bid": "38.65",
      "ask": "38.775",
      "open": "37.535",
      "high": "38.65",
      "low": "37.37",
      "close": "38.65",
      "average": "37.892",
      "volume": "2280",
      "turnover": "86393.83",
      "trades": "24"
    },
    {
      "date": "2025-04-30",
      "bid": "37.005",
      "ask": "37.49",
      "open": "37.465",
      "high": "37.50",
      "low": "36.745",
      "close": "37.005",
      "average": "37.2002",
      "volume": "922",
      "turnover": "34298.64",
      "trades": "17"
    },
    {
      "date": "2025-05-02",
      "bid": "38.00",
      "ask": "38.395",
      "open": "37.005",
      "high": "38.005",
      "low": "35.115",
      "close": "38.00",
      "average": "37.0185",
      "volume": "3065",
      "turnover": "113461.87",
      "trades": "30"
    },
    {
      "date": "2025-05-05",
      "bid": "37.11",
      "ask": "37.565",
      "open": "38.40",
      "high": "38.45",
      "low": "37.00",
      "close": "37.115",
      "average": "37.2195",
      "volume": "6616",
      "turnover": "246244.09",
      "trades": "40"
    },
    {
      "date": "2025-05-06",
      "bid": "37.615",
      "ask": "39.36",
      "open": "37.11",
      "high": "37.615",
      "low": "35.675",
      "close": "37.615",
      "average": "36.486",
      "volume": "4658",
      "turnover": "169951.83",
      "trades": "36"
    },
    {
      "date": "2025-05-07",
      "bid": "37.80",
      "ask": "38.60",
      "open": "38.00",
      "high": "38.80",
      "low": "37.50",
      "close": "38.60",
      "average": "37.7799",
      "volume": "557",
      "turnover": "21043.4",
      "trades": "16"
    },
    {
      "date": "2025-05-08",
      "bid": "39.30",
      "ask": "39.50",
      "open": "38.80",
      "high": "39.90",
      "low": "38.00",
      "close": "39.90",
      "average": "39.3208",
      "volume": "6938",
      "turnover": "272807.4",
      "trades": "24"
    },
    {
      "date": "2025-05-09",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.90",
      "low": "39.90",
      "close": "40.20",
      "average": "40.2434",
      "volume": "3236",
      "turnover": "130227.5",
      "trades": "33"
    },
    {
      "date": "2025-05-12",
      "bid": "41.40",
      "ask": "41.70",
      "open": "40.00",
      "high": "42.00",
      "low": "40.00",
      "close": "41.70",
      "average": "41.2195",
      "volume": "7399",
      "turnover": "304983",
      "trades": "46"
    },
    {
      "date": "2025-05-13",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.40",
      "high": "42.40",
      "low": "41.00",
      "close": "41.90",
      "average": "41.8703",
      "volume": "29722",
      "turnover": "1244470.39",
      "trades": "37"
    },
    {
      "date": "2025-05-14",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.00",
      "high": "42.90",
      "low": "41.00",
      "close": "42.90",
      "average": "42.1835",
      "volume": "5971",
      "turnover": "251877.7",
      "trades": "45"
    },
    {
      "date": "2025-05-15",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.30",
      "high": "42.80",
      "low": "41.70",
      "close": "42.60",
      "average": "42.2235",
      "volume": "2648",
      "turnover": "111807.8",
      "trades": "23"
    },
    {
      "date": "2025-05-16",
      "bid": "42.10",
      "ask": "42.70",
      "open": "42.10",
      "high": "42.80",
      "low": "42.10",
      "close": "42.80",
      "average": "42.2927",
      "volume": "314",
      "turnover": "13279.9",
      "trades": "11"
    },
    {
      "date": "2025-05-19",
      "bid": "42.30",
      "ask": "42.70",
      "open": "42.60",
      "high": "42.70",
      "low": "42.00",
      "close": "42.70",
      "average": "42.0645",
      "volume": "1384",
      "turnover": "58217.3",
      "trades": "14"
    },
    {
      "date": "2025-05-20",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.70",
      "high": "43.20",
      "low": "41.50",
      "close": "42.60",
      "average": "42.442",
      "volume": "2942",
      "turnover": "124864.4",
      "trades": "21"
    },
    {
      "date": "2025-05-21",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.50",
      "low": "41.30",
      "close": "42.50",
      "average": "41.9976",
      "volume": "1295",
      "turnover": "54386.9",
      "trades": "14"
    },
    {
      "date": "2025-05-22",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "41.20",
      "close": "42.00",
      "average": "41.5797",
      "volume": "1389",
      "turnover": "57754.2",
      "trades": "22"
    },
    {
      "date": "2025-05-23",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.40",
      "high": "42.60",
      "low": "41.40",
      "close": "42.40",
      "average": "41.9837",
      "volume": "252",
      "turnover": "10579.9",
      "trades": "9"
    },
    {
      "date": "2025-05-26",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.10",
      "high": "42.40",
      "low": "42.10",
      "close": "42.20",
      "average": "42.1907",
      "volume": "2637",
      "turnover": "111256.9",
      "trades": "17"
    },
    {
      "date": "2025-05-27",
      "bid": "41.60",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "41.50",
      "close": "42.10",
      "average": "41.7921",
      "volume": "726",
      "turnover": "30341.1",
      "trades": "10"
    },
    {
      "date": "2025-05-28",
      "bid": "42.30",
      "ask": "42.40",
      "open": "40.50",
      "high": "42.30",
      "low": "40.50",
      "close": "42.30",
      "average": "41.517",
      "volume": "3379",
      "turnover": "140285.8",
      "trades": "12"
    },
    {
      "date": "2025-05-30",
      "bid": "42.00",
      "ask": "42.30",
      "open": "42.30",
      "high": "42.30",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0289",
      "volume": "643",
      "turnover": "27024.6",
      "trades": "11"
    },
    {
      "date": "2025-06-02",
      "bid": "42.40",
      "ask": "42.60",
      "open": "40.60",
      "high": "42.80",
      "low": "40.60",
      "close": "42.40",
      "average": "41.997",
      "volume": "4930",
      "turnover": "207045.3",
      "trades": "24"
    },
    {
      "date": "2025-06-03",
      "bid": "42.50",
      "ask": "43.10",
      "open": "42.70",
      "high": "43.40",
      "low": "42.00",
      "close": "43.10",
      "average": "42.7612",
      "volume": "8474",
      "turnover": "362358.2",
      "trades": "44"
    },
    {
      "date": "2025-06-04",
      "bid": "42.70",
      "ask": "43.40",
      "open": "43.90",
      "high": "44.00",
      "low": "42.60",
      "close": "43.10",
      "average": "43.2859",
      "volume": "1519",
      "turnover": "65751.3",
      "trades": "23"
    },
    {
      "date": "2025-06-05",
      "bid": "41.80",
      "ask": "42.60",
      "open": "43.80",
      "high": "44.00",
      "low": "41.90",
      "close": "42.60",
      "average": "42.9403",
      "volume": "3326",
      "turnover": "142819.6",
      "trades": "20"
    },
    {
      "date": "2025-06-09",
      "bid": "41.30",
      "ask": "42.50",
      "open": "41.00",
      "high": "41.80",
      "low": "40.20",
      "close": "41.80",
      "average": "41.0478",
      "volume": "832",
      "turnover": "34151.8",
      "trades": "20"
    },
    {
      "date": "2025-06-10",
      "bid": "41.50",
      "ask": "42.70",
      "open": "41.80",
      "high": "42.90",
      "low": "41.70",
      "close": "41.90",
      "average": "42.0676",
      "volume": "442",
      "turnover": "18593.9",
      "trades": "10"
    },
    {
      "date": "2025-06-11",
      "bid": "41.10",
      "ask": "41.90",
      "open": "41.60",
      "high": "42.10",
      "low": "41.00",
      "close": "42.10",
      "average": "41.4625",
      "volume": "493",
      "turnover": "20441",
      "trades": "11"
    },
    {
      "date": "2025-06-12",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.10",
      "high": "41.80",
      "low": "40.80",
      "close": "41.80",
      "average": "41.1291",
      "volume": "522",
      "turnover": "21469.4",
      "trades": "7"
    },
    {
      "date": "2025-06-13",
      "bid": "41.80",
      "ask": "42.20",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.90",
      "average": "41.403",
      "volume": "99",
      "turnover": "4098.9",
      "trades": "8"
    },
    {
      "date": "2025-06-16",
      "bid": "40.80",
      "ask": "42.10",
      "open": "42.20",
      "high": "43.40",
      "low": "40.60",
      "close": "41.10",
      "average": "41.3471",
      "volume": "892",
      "turnover": "36881.6",
      "trades": "21"
    },
    {
      "date": "2025-06-17",
      "bid": "40.20",
      "ask": "40.90",
      "open": "40.80",
      "high": "41.70",
      "low": "40.10",
      "close": "40.90",
      "average": "40.5851",
      "volume": "1536",
      "turnover": "62338.7",
      "trades": "26"
    },
    {
      "date": "2025-06-18",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.00",
      "high": "41.20",
      "low": "40.00",
      "close": "40.60",
      "average": "40.3754",
      "volume": "1915",
      "turnover": "77318.9",
      "trades": "26"
    },
    {
      "date": "2025-06-19",
      "bid": "40.30",
      "ask": "40.40",
      "open": "39.80",
      "high": "41.80",
      "low": "39.80",
      "close": "40.40",
      "average": "40.0108",
      "volume": "7506",
      "turnover": "300321",
      "trades": "15"
    },
    {
      "date": "2025-06-23",
      "bid": "39.20",
      "ask": "41.00",
      "open": "40.10",
      "high": "41.00",
      "low": "37.80",
      "close": "41.00",
      "average": "38.9418",
      "volume": "7871",
      "turnover": "306510.6",
      "trades": "38"
    },
    {
      "date": "2025-06-24",
      "bid": "40.20",
      "ask": "41.10",
      "open": "41.60",
      "high": "41.60",
      "low": "39.50",
      "close": "41.00",
      "average": "40.4326",
      "volume": "2786",
      "turnover": "112645.1",
      "trades": "25"
    },
    {
      "date": "2025-06-25",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.60",
      "high": "40.70",
      "low": "39.90",
      "close": "40.30",
      "average": "40.1749",
      "volume": "2662",
      "turnover": "106945.5",
      "trades": "28"
    },
    {
      "date": "2025-06-26",
      "bid": "40.50",
      "ask": "41.70",
      "open": "40.00",
      "high": "41.20",
      "low": "40.00",
      "close": "40.50",
      "average": "40.5615",
      "volume": "802",
      "turnover": "32530.3",
      "trades": "17"
    },
    {
      "date": "2025-06-27",
      "bid": "40.70",
      "ask": "41.70",
      "open": "40.60",
      "high": "41.70",
      "low": "40.50",
      "close": "41.30",
      "average": "40.846",
      "volume": "842",
      "turnover": "34392.3",
      "trades": "22"
    },
    {
      "date": "2025-06-30",
      "bid": "40.70",
      "ask": "41.00",
      "open": "40.70",
      "high": "40.70",
      "low": "40.00",
      "close": "40.70",
      "average": "40.5682",
      "volume": "907",
      "turnover": "36795.4",
      "trades": "16"
    },
    {
      "date": "2025-07-01",
      "bid": "40.90",
      "ask": "41.70",
      "open": "40.80",
      "high": "41.50",
      "low": "40.70",
      "close": "40.90",
      "average": "40.8881",
      "volume": "2359",
      "turnover": "96455.1",
      "trades": "16"
    },
    {
      "date": "2025-07-02",
      "bid": "40.50",
      "ask": "41.20",
      "open": "41.80",
      "high": "41.80",
      "low": "40.50",
      "close": "41.20",
      "average": "40.8736",
      "volume": "2715",
      "turnover": "110971.8",
      "trades": "20"
    },
    {
      "date": "2025-07-03",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.60",
      "high": "41.00",
      "low": "39.50",
      "close": "40.40",
      "average": "40.1037",
      "volume": "3319",
      "turnover": "133104.1",
      "trades": "28"
    },
    {
      "date": "2025-07-04",
      "bid": "40.20",
      "ask": "40.60",
      "open": "39.80",
      "high": "40.60",
      "low": "39.80",
      "close": "40.60",
      "average": "40.0819",
      "volume": "1096",
      "turnover": "43929.8",
      "trades": "15"
    },
    {
      "date": "2025-07-07",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.30",
      "high": "40.30",
      "low": "40.00",
      "close": "40.00",
      "average": "40.021",
      "volume": "1480",
      "turnover": "59231.1",
      "trades": "7"
    },
    {
      "date": "2025-07-08",
      "bid": "40.10",
      "ask": "40.70",
      "open": "40.60",
      "high": "40.70",
      "low": "39.80",
      "close": "40.20",
      "average": "40.4281",
      "volume": "1691",
      "turnover": "68363.9",
      "trades": "13"
    },
    {
      "date": "2025-07-09",
      "bid": "40.00",
      "ask": "41.60",
      "open": "38.70",
      "high": "40.00",
      "low": "38.70",
      "close": "40.00",
      "average": "39.6675",
      "volume": "7219",
      "turnover": "286359.9",
      "trades": "23"
    },
    {
      "date": "2025-07-10",
      "bid": "39.20",
      "ask": "39.90",
      "open": "38.40",
      "high": "40.00",
      "low": "38.40",
      "close": "40.00",
      "average": "38.9254",
      "volume": "523",
      "turnover": "20358",
      "trades": "6"
    },
    {
      "date": "2025-07-11",
      "bid": "39.20",
      "ask": "39.80",
      "open": "39.20",
      "high": "39.80",
      "low": "38.80",
      "close": "39.80",
      "average": "39.4114",
      "volume": "981",
      "turnover": "38662.6",
      "trades": "11"
    },
    {
      "date": "2025-07-14",
      "bid": "40.50",
      "ask": "41.40",
      "open": "38.40",
      "high": "41.70",
      "low": "38.40",
      "close": "41.50",
      "average": "40.8527",
      "volume": "2204",
      "turnover": "90039.3",
      "trades": "18"
    },
    {
      "date": "2025-07-15",
      "bid": "40.40",
      "ask": "40.90",
      "open": "40.20",
      "high": "42.00",
      "low": "40.20",
      "close": "41.00",
      "average": "41.6875",
      "volume": "2148",
      "turnover": "89544.8",
      "trades": "15"
    },
    {
      "date": "2025-07-16",
      "bid": "40.60",
      "ask": "41.70",
      "open": "39.90",
      "high": "41.00",
      "low": "39.80",
      "close": "40.60",
      "average": "40.1841",
      "volume": "2512",
      "turnover": "100942.4",
      "trades": "22"
    },
    {
      "date": "2025-07-17",
      "bid": "40.40",
      "ask": "41.30",
      "open": "40.30",
      "high": "41.90",
      "low": "39.00",
      "close": "41.30",
      "average": "40.2365",
      "volume": "44531",
      "turnover": "1791773",
      "trades": "69"
    },
    {
      "date": "2025-07-18",
      "bid": "40.00",
      "ask": "40.90",
      "open": "41.30",
      "high": "42.00",
      "low": "40.10",
      "close": "40.10",
      "average": "40.6912",
      "volume": "1516",
      "turnover": "61687.9",
      "trades": "16"
    },
    {
      "date": "2025-07-21",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.70",
      "average": "40.6402",
      "volume": "4086",
      "turnover": "166056",
      "trades": "24"
    },
    {
      "date": "2025-07-22",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.30",
      "high": "40.70",
      "low": "40.30",
      "close": "40.50",
      "average": "40.6059",
      "volume": "14484",
      "turnover": "588135.5",
      "trades": "18"
    },
    {
      "date": "2025-07-23",
      "bid": "40.10",
      "ask": "40.50",
      "open": "40.30",
      "high": "41.00",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3583",
      "volume": "1133",
      "turnover": "45726",
      "trades": "13"
    },
    {
      "date": "2025-07-24",
      "bid": "40.80",
      "ask": "41.80",
      "open": "40.10",
      "high": "41.10",
      "low": "40.10",
      "close": "41.00",
      "average": "40.9775",
      "volume": "453",
      "turnover": "18562.8",
      "trades": "9"
    },
    {
      "date": "2025-07-25",
      "bid": "40.90",
      "ask": "41.40",
      "open": "41.80",
      "high": "42.10",
      "low": "40.00",
      "close": "41.40",
      "average": "41.5823",
      "volume": "1006",
      "turnover": "41831.8",
      "trades": "19"
    },
    {
      "date": "2025-07-28",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.40",
      "high": "42.00",
      "low": "41.40",
      "close": "42.00",
      "average": "41.5679",
      "volume": "747",
      "turnover": "31051.2",
      "trades": "10"
    },
    {
      "date": "2025-07-29",
      "bid": "42.40",
      "ask": "42.90",
      "open": "41.40",
      "high": "43.00",
      "low": "40.30",
      "close": "42.00",
      "average": "42.2862",
      "volume": "4794",
      "turnover": "202719.9",
      "trades": "30"
    },
    {
      "date": "2025-07-30",
      "bid": "42.00",
      "ask": "42.20",
      "open": "39.90",
      "high": "43.20",
      "low": "39.90",
      "close": "42.20",
      "average": "42.2921",
      "volume": "3384",
      "turnover": "143116.4",
      "trades": "23"
    },
    {
      "date": "2025-07-31",
      "bid": "41.50",
      "ask": "42.50",
      "open": "40.10",
      "high": "42.50",
      "low": "40.10",
      "close": "42.50",
      "average": "41.8808",
      "volume": "3546",
      "turnover": "148509.3",
      "trades": "18"
    },
    {
      "date": "2025-08-01",
      "bid": "41.80",
      "ask": "42.60",
      "open": "41.50",
      "high": "42.90",
      "low": "41.50",
      "close": "42.90",
      "average": "41.9707",
      "volume": "215",
      "turnover": "9023.7",
      "trades": "6"
    },
    {
      "date": "2025-08-04",
      "bid": "41.80",
      "ask": "42.10",
      "open": "41.70",
      "high": "42.80",
      "low": "41.70",
      "close": "42.10",
      "average": "41.8276",
      "volume": "4526",
      "turnover": "189311.7",
      "trades": "24"
    },
    {
      "date": "2025-08-05",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.60",
      "high": "42.40",
      "low": "41.40",
      "close": "41.90",
      "average": "41.8032",
      "volume": "2190",
      "turnover": "91548.9",
      "trades": "20"
    },
    {
      "date": "2025-08-06",
      "bid": "41.60",
      "ask": "42.40",
      "open": "41.60",
      "high": "42.10",
      "low": "41.00",
      "close": "41.30",
      "average": "41.4673",
      "volume": "4845",
      "turnover": "200908.9",
      "trades": "30"
    },
    {
      "date": "2025-08-07",
      "bid": "41.60",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.50",
      "low": "41.10",
      "close": "42.20",
      "average": "41.6841",
      "volume": "3695",
      "turnover": "154022.8",
      "trades": "27"
    },
    {
      "date": "2025-08-08",
      "bid": "42.50",
      "ask": "43.50",
      "open": "41.60",
      "high": "43.30",
      "low": "41.60",
      "close": "43.30",
      "average": "42.6864",
      "volume": "2443",
      "turnover": "104282.8",
      "trades": "21"
    },
    {
      "date": "2025-08-11",
      "bid": "41.60",
      "ask": "42.40",
      "open": "42.40",
      "high": "43.10",
      "low": "41.70",
      "close": "42.40",
      "average": "42.2281",
      "volume": "4223",
      "turnover": "178329.4",
      "trades": "38"
    },
    {
      "date": "2025-08-12",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.60",
      "high": "42.40",
      "low": "41.20",
      "close": "42.30",
      "average": "41.594",
      "volume": "5212",
      "turnover": "216788",
      "trades": "26"
    },
    {
      "date": "2025-08-13",
      "bid": "42.00",
      "ask": "42.60",
      "open": "41.80",
      "high": "42.70",
      "low": "41.70",
      "close": "42.60",
      "average": "41.993",
      "volume": "3413",
      "turnover": "143322",
      "trades": "19"
    },
    {
      "date": "2025-08-14",
      "bid": "42.50",
      "ask": "42.60",
      "open": "40.70",
      "high": "43.00",
      "low": "40.70",
      "close": "42.60",
      "average": "42.3033",
      "volume": "3761",
      "turnover": "159102.6",
      "trades": "28"
    },
    {
      "date": "2025-08-15",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.90",
      "low": "41.90",
      "close": "42.40",
      "average": "42.1804",
      "volume": "3814",
      "turnover": "160876.1",
      "trades": "20"
    },
    {
      "date": "2025-08-18",
      "bid": "42.90",
      "ask": "43.30",
      "open": "42.00",
      "high": "43.50",
      "low": "42.00",
      "close": "43.30",
      "average": "43.1543",
      "volume": "7463",
      "turnover": "322060.2",
      "trades": "25"
    },
    {
      "date": "2025-08-19",
      "bid": "42.70",
      "ask": "43.40",
      "open": "43.30",
      "high": "43.40",
      "low": "42.70",
      "close": "43.40",
      "average": "42.8747",
      "volume": "2818",
      "turnover": "120821",
      "trades": "13"
    },
    {
      "date": "2025-08-20",
      "bid": "44.10",
      "ask": "44.70",
      "open": "43.50",
      "high": "45.00",
      "low": "43.00",
      "close": "44.80",
      "average": "43.6684",
      "volume": "11553",
      "turnover": "504500.9",
      "trades": "35"
    },
    {
      "date": "2025-08-21",
      "bid": "44.80",
      "ask": "45.30",
      "open": "44.90",
      "high": "46.90",
      "low": "41.90",
      "close": "45.10",
      "average": "45.2356",
      "volume": "8650",
      "turnover": "391287.9",
      "trades": "52"
    },
    {
      "date": "2025-08-22",
      "bid": "50.20",
      "ask": "50.80",
      "open": "49.40",
      "high": "52.40",
      "low": "49.40",
      "close": "51.00",
      "average": "50.7339",
      "volume": "41131",
      "turnover": "2086733.2",
      "trades": "275"
    },
    {
      "date": "2025-08-25",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.60",
      "low": "50.80",
      "close": "51.00",
      "average": "51.0966",
      "volume": "4295",
      "turnover": "219459.8",
      "trades": "55"
    },
    {
      "date": "2025-08-26",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.80",
      "high": "51.20",
      "low": "50.20",
      "close": "51.20",
      "average": "50.6085",
      "volume": "2287",
      "turnover": "115741.6",
      "trades": "22"
    },
    {
      "date": "2025-08-27",
      "bid": "51.00",
      "ask": "51.60",
      "open": "50.80",
      "high": "51.60",
      "low": "50.80",
      "close": "51.60",
      "average": "51.1947",
      "volume": "2767",
      "turnover": "141655.8",
      "trades": "36"
    },
    {
      "date": "2025-08-28",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.60",
      "high": "51.60",
      "low": "50.40",
      "close": "51.00",
      "average": "51.044",
      "volume": "2452",
      "turnover": "125160",
      "trades": "31"
    },
    {
      "date": "2025-08-29",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.40",
      "high": "51.20",
      "low": "50.40",
      "close": "50.80",
      "average": "50.9323",
      "volume": "1462",
      "turnover": "74463",
      "trades": "21"
    },
    {
      "date": "2025-09-01",
      "bid": "51.00",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.00",
      "low": "50.80",
      "close": "51.80",
      "average": "51.252",
      "volume": "10514",
      "turnover": "538864",
      "trades": "53"
    },
    {
      "date": "2025-09-02",
      "bid": "50.00",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.60",
      "low": "49.60",
      "close": "49.60",
      "average": "50.3315",
      "volume": "3975",
      "turnover": "200050.1",
      "trades": "51"
    },
    {
      "date": "2025-09-03",
      "bid": "50.20",
      "ask": "50.80",
      "open": "50.20",
      "high": "51.40",
      "low": "49.90",
      "close": "50.40",
      "average": "50.4131",
      "volume": "6627",
      "turnover": "334087.8",
      "trades": "41"
    },
    {
      "date": "2025-09-04",
      "bid": "50.80",
      "ask": "51.40",
      "open": "50.00",
      "high": "51.00",
      "low": "49.90",
      "close": "50.60",
      "average": "50.2886",
      "volume": "665",
      "turnover": "33441.9",
      "trades": "13"
    },
    {
      "date": "2025-09-05",
      "bid": "50.20",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.20",
      "low": "49.80",
      "close": "50.60",
      "average": "50.2341",
      "volume": "2753",
      "turnover": "138294.6",
      "trades": "34"
    },
    {
      "date": "2025-09-08",
      "bid": "49.80",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.60",
      "low": "49.60",
      "close": "50.60",
      "average": "50.5247",
      "volume": "9554",
      "turnover": "482712.8",
      "trades": "32"
    },
    {
      "date": "2025-09-09",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.80",
      "high": "50.60",
      "low": "49.80",
      "close": "50.20",
      "average": "50.2053",
      "volume": "887",
      "turnover": "44532.1",
      "trades": "20"
    },
    {
      "date": "2025-09-10",
      "bid": "50.80",
      "ask": "51.20",
      "open": "51.40",
      "high": "51.80",
      "low": "49.70",
      "close": "51.00",
      "average": "51.0903",
      "volume": "4141",
      "turnover": "211564.3",
      "trades": "44"
    },
    {
      "date": "2025-09-11",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.20",
      "high": "53.00",
      "low": "51.20",
      "close": "51.80",
      "average": "51.9833",
      "volume": "4512",
      "turnover": "234548.6",
      "trades": "38"
    },
    {
      "date": "2025-09-12",
      "bid": "52.80",
      "ask": "53.20",
      "open": "52.60",
      "high": "53.60",
      "low": "51.60",
      "close": "53.20",
      "average": "52.8763",
      "volume": "3404",
      "turnover": "179955.3",
      "trades": "37"
    },
    {
      "date": "2025-09-15",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.40",
      "low": "52.40",
      "close": "53.00",
      "average": "53.0284",
      "volume": "2206",
      "turnover": "116980.6",
      "trades": "23"
    },
    {
      "date": "2025-09-16",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.80",
      "low": "52.80",
      "close": "53.00",
      "average": "53.1289",
      "volume": "2312",
      "turnover": "122834",
      "trades": "30"
    },
    {
      "date": "2025-09-17",
      "bid": "52.00",
      "ask": "52.60",
      "open": "53.40",
      "high": "53.40",
      "low": "52.20",
      "close": "52.60",
      "average": "52.9374",
      "volume": "412",
      "turnover": "21810.2",
      "trades": "10"
    },
    {
      "date": "2025-09-18",
      "bid": "52.40",
      "ask": "53.00",
      "open": "52.40",
      "high": "53.60",
      "low": "52.00",
      "close": "53.00",
      "average": "52.7999",
      "volume": "7108",
      "turnover": "375301.8",
      "trades": "29"
    },
    {
      "date": "2025-09-19",
      "bid": "52.60",
      "ask": "53.00",
      "open": "52.40",
      "high": "54.00",
      "low": "51.80",
      "close": "53.00",
      "average": "52.9938",
      "volume": "5176",
      "turnover": "274295.8",
      "trades": "56"
    },
    {
      "date": "2025-09-22",
      "bid": "52.60",
      "ask": "53.80",
      "open": "53.00",
      "high": "54.00",
      "low": "51.80",
      "close": "53.00",
      "average": "52.7341",
      "volume": "2320",
      "turnover": "122336.1",
      "trades": "34"
    },
    {
      "date": "2025-09-23",
      "bid": "53.40",
      "ask": "54.40",
      "open": "53.80",
      "high": "54.40",
      "low": "53.60",
      "close": "54.40",
      "average": "54.0028",
      "volume": "13710",
      "turnover": "740378",
      "trades": "59"
    },
    {
      "date": "2025-09-24",
      "bid": "47.60",
      "ask": "48.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.20",
      "close": "47.60",
      "average": "47.8333",
      "volume": "14718",
      "turnover": "704010.7",
      "trades": "139"
    },
    {
      "date": "2025-09-25",
      "bid": "48.00",
      "ask": "48.30",
      "open": "47.60",
      "high": "49.00",
      "low": "47.50",
      "close": "48.30",
      "average": "48.2894",
      "volume": "4166",
      "turnover": "201223.25",
      "trades": "54"
    },
    {
      "date": "2025-09-26",
      "bid": "48.00",
      "ask": "48.50",
      "open": "48.30",
      "high": "48.80",
      "low": "47.40",
      "close": "48.40",
      "average": "47.9369",
      "volume": "3767",
      "turnover": "180500.05",
      "trades": "41"
    },
    {
      "date": "2025-09-29",
      "bid": "48.00",
      "ask": "48.40",
      "open": "48.00",
      "high": "48.80",
      "low": "48.00",
      "close": "48.40",
      "average": "48.2464",
      "volume": "3484",
      "turnover": "168100.5",
      "trades": "43"
    },
    {
      "date": "2025-09-30",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.40",
      "high": "49.20",
      "low": "48.40",
      "close": "48.50",
      "average": "48.8615",
      "volume": "7357",
      "turnover": "359473.9",
      "trades": "108"
    },
    {
      "date": "2025-10-01",
      "bid": "49.50",
      "ask": "49.90",
      "open": "49.10",
      "high": "50.40",
      "low": "48.90",
      "close": "50.00",
      "average": "49.5206",
      "volume": "6252",
      "turnover": "309602.8",
      "trades": "60"
    },
    {
      "date": "2025-10-02",
      "bid": "49.10",
      "ask": "49.60",
      "open": "49.50",
      "high": "49.90",
      "low": "49.00",
      "close": "49.70",
      "average": "49.491",
      "volume": "4492",
      "turnover": "222312.5",
      "trades": "55"
    },
    {
      "date": "2025-10-03",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.60",
      "high": "50.00",
      "low": "48.60",
      "close": "49.60",
      "average": "49.2753",
      "volume": "6458",
      "turnover": "318220.1",
      "trades": "52"
    },
    {
      "date": "2025-10-06",
      "bid": "49.50",
      "ask": "50.00",
      "open": "49.70",
      "high": "50.20",
      "low": "49.40",
      "close": "50.00",
      "average": "49.8071",
      "volume": "3539",
      "turnover": "176267.2",
      "trades": "47"
    },
    {
      "date": "2025-10-07",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "49.50",
      "close": "50.00",
      "average": "49.7593",
      "volume": "1312",
      "turnover": "65284.2",
      "trades": "21"
    },
    {
      "date": "2025-10-08",
      "bid": "49.50",
      "ask": "49.80",
      "open": "49.80",
      "high": "50.20",
      "low": "49.50",
      "close": "49.70",
      "average": "49.7132",
      "volume": "2181",
      "turnover": "108424.4",
      "trades": "29"
    },
    {
      "date": "2025-10-09",
      "bid": "49.50",
      "ask": "49.80",
      "open": "49.20",
      "high": "49.80",
      "low": "49.20",
      "close": "49.80",
      "average": "49.6744",
      "volume": "2517",
      "turnover": "125030.5",
      "trades": "11"
    },
    {
      "date": "2025-10-10",
      "bid": "49.20",
      "ask": "49.70",
      "open": "49.80",
      "high": "49.80",
      "low": "49.00",
      "close": "49.70",
      "average": "49.1698",
      "volume": "1719",
      "turnover": "84522.9",
      "trades": "30"
    },
    {
      "date": "2025-10-13",
      "bid": "49.10",
      "ask": "49.50",
      "open": "49.70",
      "high": "49.80",
      "low": "48.00",
      "close": "49.40",
      "average": "48.9672",
      "volume": "1270",
      "turnover": "62188.3",
      "trades": "26"
    },
    {
      "date": "2025-10-14",
      "bid": "48.70",
      "ask": "49.40",
      "open": "49.10",
      "high": "49.40",
      "low": "48.40",
      "close": "49.30",
      "average": "48.9741",
      "volume": "1736",
      "turnover": "85019",
      "trades": "31"
    },
    {
      "date": "2025-10-15",
      "bid": "47.60",
      "ask": "48.90",
      "open": "49.40",
      "high": "49.40",
      "low": "47.50",
      "close": "47.60",
      "average": "48.1369",
      "volume": "5732",
      "turnover": "275920.5",
      "trades": "32"
    },
    {
      "date": "2025-10-16",
      "bid": "48.30",
      "ask": "48.80",
      "open": "47.60",
      "high": "48.90",
      "low": "47.50",
      "close": "48.80",
      "average": "48.3955",
      "volume": "2700",
      "turnover": "130667.8",
      "trades": "27"
    },
    {
      "date": "2025-10-17",
      "bid": "48.30",
      "ask": "49.50",
      "open": "48.80",
      "high": "48.80",
      "low": "47.80",
      "close": "48.50",
      "average": "48.1595",
      "volume": "3009",
      "turnover": "144911.9",
      "trades": "24"
    },
    {
      "date": "2025-10-20",
      "bid": "47.00",
      "ask": "48.90",
      "open": "48.30",
      "high": "48.80",
      "low": "44.60",
      "close": "48.70",
      "average": "47.3874",
      "volume": "3390",
      "turnover": "160643.2",
      "trades": "42"
    },
    {
      "date": "2025-10-21",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.90",
      "high": "48.90",
      "low": "46.90",
      "close": "48.00",
      "average": "47.701",
      "volume": "1465",
      "turnover": "69882",
      "trades": "20"
    },
    {
      "date": "2025-10-22",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.00",
      "low": "47.40",
      "close": "48.00",
      "average": "47.9711",
      "volume": "1479",
      "turnover": "70949.2",
      "trades": "10"
    },
    {
      "date": "2025-10-23",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.8136",
      "volume": "2778",
      "turnover": "132826.3",
      "trades": "12"
    },
    {
      "date": "2025-10-24",
      "bid": "49.50",
      "ask": "49.80",
      "open": "47.80",
      "high": "50.20",
      "low": "47.80",
      "close": "49.90",
      "average": "48.9415",
      "volume": "4913",
      "turnover": "240443.1",
      "trades": "36"
    },
    {
      "date": "2025-10-27",
      "bid": "48.50",
      "ask": "49.40",
      "open": "49.90",
      "high": "49.90",
      "low": "48.00",
      "close": "48.50",
      "average": "48.697",
      "volume": "4381",
      "turnover": "213341.7",
      "trades": "31"
    },
    {
      "date": "2025-10-28",
      "bid": "49.10",
      "ask": "49.70",
      "open": "48.50",
      "high": "49.90",
      "low": "48.50",
      "close": "49.70",
      "average": "49.6727",
      "volume": "4383",
      "turnover": "217715.5",
      "trades": "21"
    },
    {
      "date": "2025-10-29",
      "bid": "48.50",
      "ask": "49.30",
      "open": "49.70",
      "high": "49.90",
      "low": "48.50",
      "close": "49.30",
      "average": "48.6711",
      "volume": "4305",
      "turnover": "209529.3",
      "trades": "24"
    },
    {
      "date": "2025-10-30",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.00",
      "high": "49.80",
      "low": "48.50",
      "close": "49.20",
      "average": "49.1382",
      "volume": "9501",
      "turnover": "466862.4",
      "trades": "55"
    },
    {
      "date": "2025-10-31",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.20",
      "high": "49.50",
      "low": "48.80",
      "close": "49.50",
      "average": "49.0263",
      "volume": "1064",
      "turnover": "52164",
      "trades": "12"
    },
    {
      "date": "2025-11-03",
      "bid": "48.00",
      "ask": "49.40",
      "open": "49.60",
      "high": "49.90",
      "low": "48.10",
      "close": "49.30",
      "average": "49.0087",
      "volume": "4168",
      "turnover": "204268.3",
      "trades": "41"
    },
    {
      "date": "2025-11-04",
      "bid": "47.70",
      "ask": "49.00",
      "open": "47.80",
      "high": "49.30",
      "low": "47.80",
      "close": "49.00",
      "average": "48.295",
      "volume": "2636",
      "turnover": "127305.5",
      "trades": "14"
    },
    {
      "date": "2025-11-05",
      "bid": "48.00",
      "ask": "50.00",
      "open": "48.40",
      "high": "49.00",
      "low": "48.00",
      "close": "48.90",
      "average": "48.2685",
      "volume": "1783",
      "turnover": "86062.8",
      "trades": "15"
    },
    {
      "date": "2025-11-06",
      "bid": "48.50",
      "ask": "49.50",
      "open": "50.40",
      "high": "50.40",
      "low": "48.20",
      "close": "48.50",
      "average": "49.0359",
      "volume": "195",
      "turnover": "9562",
      "trades": "8"
    },
    {
      "date": "2025-11-07",
      "bid": "47.90",
      "ask": "48.40",
      "open": "48.50",
      "high": "49.10",
      "low": "48.00",
      "close": "48.40",
      "average": "48.2604",
      "volume": "3364",
      "turnover": "162347.9",
      "trades": "22"
    },
    {
      "date": "2025-11-10",
      "bid": "46.40",
      "ask": "47.80",
      "open": "47.90",
      "high": "48.60",
      "low": "46.10",
      "close": "48.00",
      "average": "47.573",
      "volume": "10732",
      "turnover": "510552.9",
      "trades": "45"
    },
    {
      "date": "2025-11-11",
      "bid": "46.60",
      "ask": "47.80",
      "open": "47.40",
      "high": "47.90",
      "low": "45.70",
      "close": "47.80",
      "average": "46.6315",
      "volume": "9079",
      "turnover": "423367.5",
      "trades": "48"
    },
    {
      "date": "2025-11-12",
      "bid": "46.40",
      "ask": "46.70",
      "open": "47.80",
      "high": "49.10",
      "low": "45.60",
      "close": "46.60",
      "average": "47.3792",
      "volume": "11404",
      "turnover": "540312.7",
      "trades": "83"
    },
    {
      "date": "2025-11-13",
      "bid": "45.90",
      "ask": "46.60",
      "open": "46.70",
      "high": "47.00",
      "low": "45.50",
      "close": "46.60",
      "average": "46.1561",
      "volume": "1880",
      "turnover": "86773.4",
      "trades": "23"
    },
    {
      "date": "2025-11-14",
      "bid": "44.40",
      "ask": "45.40",
      "open": "45.50",
      "high": "45.90",
      "low": "44.80",
      "close": "45.40",
      "average": "45.213",
      "volume": "3332",
      "turnover": "150649.8",
      "trades": "24"
    },
    {
      "date": "2025-11-17",
      "bid": "45.40",
      "ask": "46.40",
      "open": "46.90",
      "high": "47.00",
      "low": "45.40",
      "close": "46.40",
      "average": "46.1967",
      "volume": "2658",
      "turnover": "122790.7",
      "trades": "33"
    },
    {
      "date": "2025-11-18",
      "bid": "44.90",
      "ask": "45.00",
      "open": "46.40",
      "high": "46.40",
      "low": "43.40",
      "close": "45.00",
      "average": "44.5706",
      "volume": "4060",
      "turnover": "180956.7",
      "trades": "40"
    },
    {
      "date": "2025-11-19",
      "bid": "44.40",
      "ask": "45.00",
      "open": "44.80",
      "high": "45.20",
      "low": "42.30",
      "close": "45.20",
      "average": "43.7504",
      "volume": "2635",
      "turnover": "115282.3",
      "trades": "35"
    },
    {
      "date": "2025-11-20",
      "bid": "45.40",
      "ask": "46.80",
      "open": "45.00",
      "high": "45.50",
      "low": "44.60",
      "close": "44.90",
      "average": "45.0343",
      "volume": "769",
      "turnover": "34631.4",
      "trades": "8"
    },
    {
      "date": "2025-11-21",
      "bid": "44.20",
      "ask": "44.70",
      "open": "45.80",
      "high": "45.80",
      "low": "43.40",
      "close": "44.70",
      "average": "44.8144",
      "volume": "3410",
      "turnover": "152817.1",
      "trades": "30"
    },
    {
      "date": "2025-11-24",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.50",
      "low": "43.60",
      "close": "44.90",
      "average": "44.856",
      "volume": "2511",
      "turnover": "112633.5",
      "trades": "30"
    },
    {
      "date": "2025-11-25",
      "bid": "44.20",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.20",
      "low": "43.60",
      "close": "44.40",
      "average": "44.368",
      "volume": "6442",
      "turnover": "285818.7",
      "trades": "54"
    },
    {
      "date": "2025-11-26",
      "bid": "43.40",
      "ask": "43.90",
      "open": "43.10",
      "high": "45.40",
      "low": "42.60",
      "close": "43.20",
      "average": "43.2211",
      "volume": "3038",
      "turnover": "131306.6",
      "trades": "59"
    },
    {
      "date": "2025-11-27",
      "bid": "42.00",
      "ask": "42.70",
      "open": "43.00",
      "high": "44.00",
      "low": "41.00",
      "close": "42.70",
      "average": "42.4992",
      "volume": "9115",
      "turnover": "387380.4",
      "trades": "57"
    },
    {
      "date": "2025-11-28",
      "bid": "42.50",
      "ask": "42.80",
      "open": "41.90",
      "high": "44.00",
      "low": "41.80",
      "close": "42.80",
      "average": "42.4859",
      "volume": "3954",
      "turnover": "167989.1",
      "trades": "38"
    },
    {
      "date": "2025-12-01",
      "bid": "41.30",
      "ask": "41.80",
      "open": "42.50",
      "high": "42.90",
      "low": "41.00",
      "close": "41.80",
      "average": "41.394",
      "volume": "7926",
      "turnover": "328089.1",
      "trades": "44"
    },
    {
      "date": "2025-12-02",
      "bid": "41.20",
      "ask": "41.90",
      "open": "42.50",
      "high": "42.50",
      "low": "41.20",
      "close": "41.90",
      "average": "41.8929",
      "volume": "721",
      "turnover": "30204.8",
      "trades": "9"
    },
    {
      "date": "2025-12-03",
      "bid": "41.40",
      "ask": "42.00",
      "open": "41.20",
      "high": "42.10",
      "low": "41.00",
      "close": "42.10",
      "average": "41.7901",
      "volume": "1164",
      "turnover": "48643.7",
      "trades": "10"
    },
    {
      "date": "2025-12-04",
      "bid": "42.20",
      "ask": "43.00",
      "open": "41.70",
      "high": "47.60",
      "low": "41.70",
      "close": "43.00",
      "average": "43.8787",
      "volume": "3343",
      "turnover": "146686.6",
      "trades": "35"
    },
    {
      "date": "2025-12-05",
      "bid": "42.90",
      "ask": "44.30",
      "open": "42.90",
      "high": "44.20",
      "low": "42.90",
      "close": "43.80",
      "average": "43.4258",
      "volume": "1451",
      "turnover": "63010.9",
      "trades": "13"
    },
    {
      "date": "2025-12-08",
      "bid": "41.60",
      "ask": "42.30",
      "open": "43.60",
      "high": "44.90",
      "low": "42.00",
      "close": "42.00",
      "average": "42.4839",
      "volume": "5376",
      "turnover": "228393.4",
      "trades": "44"
    },
    {
      "date": "2025-12-09",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.50",
      "high": "41.70",
      "low": "40.60",
      "close": "40.70",
      "average": "40.9707",
      "volume": "8873",
      "turnover": "363533.4",
      "trades": "54"
    },
    {
      "date": "2025-12-10",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.00",
      "high": "41.20",
      "low": "40.00",
      "close": "40.50",
      "average": "40.5501",
      "volume": "1650",
      "turnover": "66907.6",
      "trades": "16"
    },
    {
      "date": "2025-12-11",
      "bid": "40.30",
      "ask": "42.00",
      "open": "40.40",
      "high": "42.90",
      "low": "39.50",
      "close": "42.00",
      "average": "40.1178",
      "volume": "3027",
      "turnover": "121436.7",
      "trades": "35"
    },
    {
      "date": "2025-12-12",
      "bid": "40.10",
      "ask": "41.20",
      "open": "40.40",
      "high": "41.30",
      "low": "40.20",
      "close": "41.20",
      "average": "40.6478",
      "volume": "458",
      "turnover": "18616.7",
      "trades": "14"
    },
    {
      "date": "2025-12-15",
      "bid": "40.10",
      "ask": "41.10",
      "open": "40.10",
      "high": "41.30",
      "low": "39.50",
      "close": "41.30",
      "average": "40.2186",
      "volume": "1615",
      "turnover": "64953.1",
      "trades": "32"
    },
    {
      "date": "2025-12-16",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.00",
      "high": "41.70",
      "low": "39.90",
      "close": "40.10",
      "average": "40.3807",
      "volume": "3337",
      "turnover": "134750.4",
      "trades": "43"
    },
    {
      "date": "2025-12-17",
      "bid": "40.10",
      "ask": "40.70",
      "open": "40.10",
      "high": "40.80",
      "low": "40.10",
      "close": "40.80",
      "average": "40.4018",
      "volume": "395",
      "turnover": "15958.7",
      "trades": "7"
    },
    {
      "date": "2025-12-18",
      "bid": "40.50",
      "ask": "41.70",
      "open": "40.40",
      "high": "41.80",
      "low": "40.40",
      "close": "41.80",
      "average": "41.1988",
      "volume": "425",
      "turnover": "17509.5",
      "trades": "9"
    },
    {
      "date": "2025-12-19",
      "bid": "40.20",
      "ask": "40.80",
      "open": "40.70",
      "high": "40.80",
      "low": "39.80",
      "close": "40.80",
      "average": "40.0155",
      "volume": "6802",
      "turnover": "272188.7",
      "trades": "28"
    },
    {
      "date": "2025-12-22",
      "bid": "40.10",
      "ask": "40.60",
      "open": "40.70",
      "high": "41.00",
      "low": "39.50",
      "close": "40.60",
      "average": "40.0721",
      "volume": "2510",
      "turnover": "100581",
      "trades": "36"
    },
    {
      "date": "2025-12-23",
      "bid": "39.70",
      "ask": "40.50",
      "open": "39.40",
      "high": "40.50",
      "low": "39.40",
      "close": "40.50",
      "average": "39.9078",
      "volume": "683",
      "turnover": "27257",
      "trades": "21"
    },
    {
      "date": "2025-12-29",
      "bid": "47.70",
      "ask": "48.20",
      "open": "47.60",
      "high": "49.20",
      "low": "46.50",
      "close": "48.30",
      "average": "47.4809",
      "volume": "22150",
      "turnover": "1051702.6",
      "trades": "234"
    },
    {
      "date": "2025-12-30",
      "bid": "46.80",
      "ask": "47.70",
      "open": "47.70",
      "high": "47.80",
      "low": "46.50",
      "close": "47.80",
      "average": "47.3776",
      "volume": "9081",
      "turnover": "430235.6",
      "trades": "96"
    },
    {
      "date": "2026-01-02",
      "bid": "47.80",
      "ask": "48.50",
      "open": "46.70",
      "high": "49.80",
      "low": "46.70",
      "close": "48.50",
      "average": "48.0928",
      "volume": "11561",
      "turnover": "556000.8",
      "trades": "94"
    },
    {
      "date": "2026-01-05",
      "bid": "46.70",
      "ask": "47.30",
      "open": "48.30",
      "high": "48.30",
      "low": "46.20",
      "close": "47.10",
      "average": "47.0681",
      "volume": "3989",
      "turnover": "187754.6",
      "trades": "40"
    },
    {
      "date": "2026-01-07",
      "bid": "45.90",
      "ask": "47.90",
      "open": "47.00",
      "high": "47.00",
      "low": "45.60",
      "close": "47.00",
      "average": "46.4996",
      "volume": "1835",
      "turnover": "85326.8",
      "trades": "26"
    },
    {
      "date": "2026-01-08",
      "bid": "48.10",
      "ask": "49.20",
      "open": "46.30",
      "high": "49.20",
      "low": "46.30",
      "close": "48.80",
      "average": "47.3398",
      "volume": "6912",
      "turnover": "327212.8",
      "trades": "43"
    },
    {
      "date": "2026-01-09",
      "bid": "47.40",
      "ask": "48.10",
      "open": "48.80",
      "high": "48.80",
      "low": "46.80",
      "close": "47.80",
      "average": "47.1355",
      "volume": "12590",
      "turnover": "593436.3",
      "trades": "38"
    },
    {
      "date": "2026-01-12",
      "bid": "46.50",
      "ask": "46.90",
      "open": "47.40",
      "high": "48.40",
      "low": "46.50",
      "close": "46.90",
      "average": "47.2384",
      "volume": "3091",
      "turnover": "146013.9",
      "trades": "42"
    },
    {
      "date": "2026-01-13",
      "bid": "47.10",
      "ask": "47.70",
      "open": "47.50",
      "high": "47.50",
      "low": "46.20",
      "close": "47.10",
      "average": "46.614",
      "volume": "12293",
      "turnover": "573026.2",
      "trades": "30"
    },
    {
      "date": "2026-01-14",
      "bid": "46.70",
      "ask": "47.90",
      "open": "46.00",
      "high": "48.00",
      "low": "46.00",
      "close": "46.70",
      "average": "47.3406",
      "volume": "1541",
      "turnover": "72951.8",
      "trades": "19"
    },
    {
      "date": "2026-01-15",
      "bid": "46.40",
      "ask": "46.90",
      "open": "47.90",
      "high": "47.90",
      "low": "46.10",
      "close": "46.60",
      "average": "46.2996",
      "volume": "3858",
      "turnover": "178623.7",
      "trades": "26"
    },
    {
      "date": "2026-01-16",
      "bid": "46.40",
      "ask": "47.30",
      "open": "46.30",
      "high": "47.60",
      "low": "46.20",
      "close": "46.40",
      "average": "46.9193",
      "volume": "1896",
      "turnover": "88958.9",
      "trades": "28"
    },
    {
      "date": "2026-01-19",
      "bid": "46.40",
      "ask": "46.50",
      "open": "47.30",
      "high": "47.40",
      "low": "45.10",
      "close": "47.40",
      "average": "46.7959",
      "volume": "989",
      "turnover": "46281.1",
      "trades": "14"
    },
    {
      "date": "2026-01-20",
      "bid": "47.00",
      "ask": "47.80",
      "open": "47.60",
      "high": "47.90",
      "low": "46.00",
      "close": "47.70",
      "average": "46.8787",
      "volume": "2081",
      "turnover": "97554.5",
      "trades": "23"
    },
    {
      "date": "2026-01-21",
      "bid": "46.80",
      "ask": "47.90",
      "open": "47.80",
      "high": "48.00",
      "low": "46.80",
      "close": "47.90",
      "average": "47.5468",
      "volume": "577",
      "turnover": "27434.5",
      "trades": "15"
    },
    {
      "date": "2026-01-22",
      "bid": "47.70",
      "ask": "47.80",
      "open": "48.00",
      "high": "48.00",
      "low": "47.70",
      "close": "47.70",
      "average": "47.8554",
      "volume": "379",
      "turnover": "18137.2",
      "trades": "9"
    },
    {
      "date": "2026-01-23",
      "bid": "47.30",
      "ask": "47.90",
      "open": "47.80",
      "high": "48.00",
      "low": "47.20",
      "close": "48.00",
      "average": "47.4553",
      "volume": "1139",
      "turnover": "54051.6",
      "trades": "10"
    },
    {
      "date": "2026-01-26",
      "bid": "48.30",
      "ask": "48.40",
      "open": "48.60",
      "high": "48.60",
      "low": "47.90",
      "close": "48.40",
      "average": "48.4633",
      "volume": "3165",
      "turnover": "153386.2",
      "trades": "29"
    },
    {
      "date": "2026-01-27",
      "bid": "47.30",
      "ask": "47.90",
      "open": "47.10",
      "high": "49.00",
      "low": "46.70",
      "close": "47.60",
      "average": "47.8691",
      "volume": "3826",
      "turnover": "183147",
      "trades": "43"
    },
    {
      "date": "2026-01-28",
      "bid": "47.00",
      "ask": "47.60",
      "open": "47.30",
      "high": "47.70",
      "low": "45.00",
      "close": "47.60",
      "average": "47.3396",
      "volume": "2110",
      "turnover": "99886.5",
      "trades": "22"
    },
    {
      "date": "2026-01-29",
      "bid": "46.50",
      "ask": "46.60",
      "open": "47.50",
      "high": "48.10",
      "low": "45.60",
      "close": "47.40",
      "average": "46.644",
      "volume": "11403",
      "turnover": "531881",
      "trades": "49"
    },
    {
      "date": "2026-01-30",
      "bid": "46.10",
      "ask": "46.90",
      "open": "47.20",
      "high": "47.80",
      "low": "46.50",
      "close": "46.90",
      "average": "46.8005",
      "volume": "6011",
      "turnover": "281318",
      "trades": "28"
    },
    {
      "date": "2026-02-02",
      "bid": "46.20",
      "ask": "46.70",
      "open": "46.10",
      "high": "46.90",
      "low": "45.80",
      "close": "46.70",
      "average": "46.1822",
      "volume": "1283",
      "turnover": "59251.8",
      "trades": "15"
    },
    {
      "date": "2026-02-03",
      "bid": "46.60",
      "ask": "47.30",
      "open": "46.10",
      "high": "47.90",
      "low": "46.10",
      "close": "47.30",
      "average": "46.8574",
      "volume": "3044",
      "turnover": "142634",
      "trades": "12"
    },
    {
      "date": "2026-02-04",
      "bid": "46.20",
      "ask": "46.90",
      "open": "46.20",
      "high": "47.30",
      "low": "46.10",
      "close": "46.80",
      "average": "46.447",
      "volume": "8351",
      "turnover": "387878.7",
      "trades": "55"
    },
    {
      "date": "2026-02-05",
      "bid": "46.50",
      "ask": "47.20",
      "open": "47.90",
      "high": "47.90",
      "low": "46.60",
      "close": "46.80",
      "average": "47.089",
      "volume": "835",
      "turnover": "39319.3",
      "trades": "14"
    },
    {
      "date": "2026-02-06",
      "bid": "45.70",
      "ask": "47.40",
      "open": "46.50",
      "high": "47.50",
      "low": "45.40",
      "close": "46.50",
      "average": "45.7943",
      "volume": "7723",
      "turnover": "353738.15",
      "trades": "42"
    },
    {
      "date": "2026-02-09",
      "bid": "46.00",
      "ask": "46.10",
      "open": "47.40",
      "high": "47.40",
      "low": "46.00",
      "close": "46.10",
      "average": "46.3605",
      "volume": "2349",
      "turnover": "108900.7",
      "trades": "29"
    },
    {
      "date": "2026-02-10",
      "bid": "45.70",
      "ask": "46.50",
      "open": "46.00",
      "high": "47.90",
      "low": "45.60",
      "close": "46.50",
      "average": "46.0444",
      "volume": "8598",
      "turnover": "395889.9",
      "trades": "42"
    },
    {
      "date": "2026-02-11",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.10",
      "high": "46.70",
      "low": "46.00",
      "close": "46.50",
      "average": "46.5179",
      "volume": "759",
      "turnover": "35307.1",
      "trades": "11"
    },
    {
      "date": "2026-02-12",
      "bid": "46.20",
      "ask": "47.40",
      "open": "46.00",
      "high": "48.70",
      "low": "46.00",
      "close": "47.40",
      "average": "46.6497",
      "volume": "4152",
      "turnover": "193689.5",
      "trades": "23"
    },
    {
      "date": "2026-02-13",
      "bid": "46.40",
      "ask": "46.90",
      "open": "46.90",
      "high": "47.90",
      "low": "46.00",
      "close": "46.90",
      "average": "46.5545",
      "volume": "2320",
      "turnover": "108006.5",
      "trades": "24"
    },
    {
      "date": "2026-02-16",
      "bid": "45.80",
      "ask": "46.00",
      "open": "46.90",
      "high": "47.00",
      "low": "45.70",
      "close": "46.10",
      "average": "45.944",
      "volume": "8033",
      "turnover": "369068",
      "trades": "33"
    },
    {
      "date": "2026-02-17",
      "bid": "45.50",
      "ask": "46.50",
      "open": "45.70",
      "high": "46.50",
      "low": "45.30",
      "close": "46.10",
      "average": "45.7887",
      "volume": "5759",
      "turnover": "263678.6",
      "trades": "30"
    },
    {
      "date": "2026-02-18",
      "bid": "43.40",
      "ask": "44.50",
      "open": "45.80",
      "high": "45.80",
      "low": "42.80",
      "close": "44.60",
      "average": "44.3147",
      "volume": "24184",
      "turnover": "1071706.1",
      "trades": "118"
    },
    {
      "date": "2026-02-19",
      "bid": "43.90",
      "ask": "44.90",
      "open": "44.60",
      "high": "45.80",
      "low": "43.00",
      "close": "44.90",
      "average": "43.8157",
      "volume": "1711",
      "turnover": "74968.6",
      "trades": "17"
    },
    {
      "date": "2026-02-20",
      "bid": "43.70",
      "ask": "44.00",
      "open": "45.30",
      "high": "45.30",
      "low": "43.50",
      "close": "44.00",
      "average": "44.2779",
      "volume": "843",
      "turnover": "37326.3",
      "trades": "20"
    },
    {
      "date": "2026-02-23",
      "bid": "42.70",
      "ask": "43.00",
      "open": "44.00",
      "high": "44.00",
      "low": "42.40",
      "close": "43.00",
      "average": "42.7793",
      "volume": "2511",
      "turnover": "107418.9",
      "trades": "30"
    },
    {
      "date": "2026-02-24",
      "bid": "42.70",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.50",
      "low": "42.60",
      "close": "42.90",
      "average": "43.0002",
      "volume": "1285",
      "turnover": "55255.3",
      "trades": "23"
    },
    {
      "date": "2026-02-25",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.70",
      "low": "42.00",
      "close": "43.50",
      "average": "42.7983",
      "volume": "3178",
      "turnover": "136013",
      "trades": "27"
    },
    {
      "date": "2026-02-26",
      "bid": "44.40",
      "ask": "45.40",
      "open": "43.00",
      "high": "45.50",
      "low": "43.00",
      "close": "45.50",
      "average": "43.8948",
      "volume": "4463",
      "turnover": "195902.4",
      "trades": "32"
    },
    {
      "date": "2026-02-27",
      "bid": "45.00",
      "ask": "46.60",
      "open": "45.50",
      "high": "46.70",
      "low": "44.80",
      "close": "45.90",
      "average": "45.4437",
      "volume": "4271",
      "turnover": "194089.9",
      "trades": "44"
    },
    {
      "date": "2026-03-02",
      "bid": "43.50",
      "ask": "44.60",
      "open": "43.00",
      "high": "44.90",
      "low": "43.00",
      "close": "44.60",
      "average": "43.4723",
      "volume": "1937",
      "turnover": "84306.4",
      "trades": "15"
    },
    {
      "date": "2026-03-03",
      "bid": "43.20",
      "ask": "46.50",
      "open": "41.90",
      "high": "46.70",
      "low": "41.90",
      "close": "43.20",
      "average": "43.6423",
      "volume": "2469",
      "turnover": "107752.9",
      "trades": "44"
    },
    {
      "date": "2026-03-04",
      "bid": "43.10",
      "ask": "43.70",
      "open": "43.60",
      "high": "44.10",
      "low": "42.90",
      "close": "43.60",
      "average": "43.4366",
      "volume": "3293",
      "turnover": "143036.7",
      "trades": "24"
    },
    {
      "date": "2026-03-05",
      "bid": "43.90",
      "ask": "45.80",
      "open": "44.00",
      "high": "46.90",
      "low": "44.00",
      "close": "44.90",
      "average": "44.7864",
      "volume": "5460",
      "turnover": "244533.8",
      "trades": "17"
    },
    {
      "date": "2026-03-06",
      "bid": "43.70",
      "ask": "44.30",
      "open": "43.90",
      "high": "46.60",
      "low": "43.60",
      "close": "44.10",
      "average": "44.4399",
      "volume": "656",
      "turnover": "29152.6",
      "trades": "15"
    },
    {
      "date": "2026-03-09",
      "bid": "43.50",
      "ask": "46.20",
      "open": "43.60",
      "high": "44.60",
      "low": "42.60",
      "close": "44.60",
      "average": "43.3503",
      "volume": "746",
      "turnover": "32339.3",
      "trades": "13"
    },
    {
      "date": "2026-03-10",
      "bid": "44.50",
      "ask": "46.10",
      "open": "43.50",
      "high": "46.30",
      "low": "43.50",
      "close": "46.10",
      "average": "44.2547",
      "volume": "574",
      "turnover": "25402.2",
      "trades": "9"
    },
    {
      "date": "2026-03-11",
      "bid": "44.50",
      "ask": "45.50",
      "open": "44.50",
      "high": "45.80",
      "low": "44.30",
      "close": "45.00",
      "average": "44.7679",
      "volume": "1341",
      "turnover": "60033.8",
      "trades": "13"
    },
    {
      "date": "2026-03-12",
      "bid": "44.20",
      "ask": "44.70",
      "open": "44.50",
      "high": "45.70",
      "low": "43.90",
      "close": "44.50",
      "average": "44.7696",
      "volume": "1244",
      "turnover": "55693.4",
      "trades": "20"
    },
    {
      "date": "2026-03-13",
      "bid": "43.80",
      "ask": "44.70",
      "open": "44.70",
      "high": "44.90",
      "low": "43.70",
      "close": "44.20",
      "average": "44.0563",
      "volume": "327",
      "turnover": "14406.4",
      "trades": "7"
    },
    {
      "date": "2026-03-16",
      "bid": "44.30",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.00",
      "low": "44.70",
      "close": "44.70",
      "average": "44.8614",
      "volume": "1598",
      "turnover": "71688.5",
      "trades": "7"
    },
    {
      "date": "2026-03-17",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.30",
      "high": "45.00",
      "low": "44.20",
      "close": "44.50",
      "average": "44.4546",
      "volume": "368",
      "turnover": "16359.3",
      "trades": "11"
    },
    {
      "date": "2026-03-18",
      "bid": "45.00",
      "ask": "46.40",
      "open": "45.00",
      "high": "46.80",
      "low": "44.50",
      "close": "46.80",
      "average": "44.9629",
      "volume": "1266",
      "turnover": "56923",
      "trades": "12"
    },
    {
      "date": "2026-03-19",
      "bid": "45.60",
      "ask": "46.90",
      "open": "46.40",
      "high": "46.90",
      "low": "43.50",
      "close": "46.90",
      "average": "46.426",
      "volume": "9325",
      "turnover": "432922.3",
      "trades": "33"
    },
    {
      "date": "2026-03-20",
      "bid": "45.60",
      "ask": "47.10",
      "open": "46.90",
      "high": "47.30",
      "low": "46.30",
      "close": "46.40",
      "average": "46.7457",
      "volume": "2399",
      "turnover": "112142.9",
      "trades": "17"
    },
    {
      "date": "2026-03-23",
      "bid": "46.50",
      "ask": "48.80",
      "open": "46.30",
      "high": "48.70",
      "low": "43.80",
      "close": "48.70",
      "average": "44.6955",
      "volume": "5198",
      "turnover": "232327.1",
      "trades": "34"
    },
    {
      "date": "2026-03-24",
      "bid": "47.10",
      "ask": "48.30",
      "open": "48.00",
      "high": "48.10",
      "low": "46.30",
      "close": "47.10",
      "average": "47.4594",
      "volume": "1491",
      "turnover": "70761.9",
      "trades": "20"
    },
    {
      "date": "2026-03-25",
      "bid": "46.10",
      "ask": "47.00",
      "open": "48.00",
      "high": "49.90",
      "low": "45.90",
      "close": "47.00",
      "average": "47.1462",
      "volume": "19620",
      "turnover": "925008.6",
      "trades": "70"
    },
    {
      "date": "2026-03-26",
      "bid": "46.20",
      "ask": "47.00",
      "open": "46.10",
      "high": "47.00",
      "low": "46.10",
      "close": "46.60",
      "average": "46.4117",
      "volume": "324",
      "turnover": "15037.4",
      "trades": "9"
    },
    {
      "date": "2026-03-27",
      "bid": "45.70",
      "ask": "46.30",
      "open": "46.10",
      "high": "46.60",
      "low": "45.70",
      "close": "46.30",
      "average": "46.1523",
      "volume": "440",
      "turnover": "20307",
      "trades": "17"
    },
    {
      "date": "2026-03-30",
      "bid": "46.10",
      "ask": "46.40",
      "open": "47.00",
      "high": "49.20",
      "low": "45.30",
      "close": "46.50",
      "average": "45.6844",
      "volume": "2016",
      "turnover": "92099.8",
      "trades": "23"
    },
    {
      "date": "2026-03-31",
      "bid": "45.80",
      "ask": "46.10",
      "open": "46.40",
      "high": "46.60",
      "low": "45.40",
      "close": "46.00",
      "average": "46.014",
      "volume": "877",
      "turnover": "40354.3",
      "trades": "24"
    },
    {
      "date": "2026-04-01",
      "bid": "46.90",
      "ask": "47.50",
      "open": "45.90",
      "high": "47.40",
      "low": "45.90",
      "close": "46.90",
      "average": "46.7321",
      "volume": "8857",
      "turnover": "413906.6",
      "trades": "45"
    },
    {
      "date": "2026-04-02",
      "bid": "45.60",
      "ask": "46.30",
      "open": "45.80",
      "high": "46.70",
      "low": "45.60",
      "close": "46.40",
      "average": "46.2439",
      "volume": "244",
      "turnover": "11283.5",
      "trades": "10"
    },
    {
      "date": "2026-04-07",
      "bid": "45.20",
      "ask": "45.50",
      "open": "45.60",
      "high": "45.80",
      "low": "41.90",
      "close": "45.50",
      "average": "44.9583",
      "volume": "16820",
      "turnover": "756198.9",
      "trades": "56"
    },
    {
      "date": "2026-04-08",
      "bid": "46.40",
      "ask": "47.20",
      "open": "47.00",
      "high": "48.20",
      "low": "46.00",
      "close": "46.80",
      "average": "46.6629",
      "volume": "6992",
      "turnover": "326266.7",
      "trades": "39"
    },
    {
      "date": "2026-04-09",
      "bid": "46.20",
      "ask": "46.70",
      "open": "46.00",
      "high": "46.80",
      "low": "45.80",
      "close": "45.80",
      "average": "46.5409",
      "volume": "462",
      "turnover": "21501.9",
      "trades": "15"
    },
    {
      "date": "2026-04-10",
      "bid": "45.40",
      "ask": "46.90",
      "open": "46.70",
      "high": "46.70",
      "low": "45.60",
      "close": "46.50",
      "average": "45.8264",
      "volume": "2581",
      "turnover": "118278",
      "trades": "16"
    },
    {
      "date": "2026-04-13",
      "bid": "45.80",
      "ask": "46.60",
      "open": "47.90",
      "high": "47.90",
      "low": "45.60",
      "close": "46.60",
      "average": "46.2841",
      "volume": "226",
      "turnover": "10460.2",
      "trades": "9"
    },
    {
      "date": "2026-04-14",
      "bid": "46.50",
      "ask": "47.40",
      "open": "46.90",
      "high": "47.60",
      "low": "46.50",
      "close": "47.40",
      "average": "47.1541",
      "volume": "4690",
      "turnover": "221152.5",
      "trades": "21"
    },
    {
      "date": "2026-04-15",
      "bid": "47.40",
      "ask": "48.90",
      "open": "48.00",
      "high": "51.80",
      "low": "47.30",
      "close": "48.50",
      "average": "48.0007",
      "volume": "8496",
      "turnover": "407814.2",
      "trades": "40"
    },
    {
      "date": "2026-04-16",
      "bid": "47.70",
      "ask": "48.60",
      "open": "48.50",
      "high": "49.00",
      "low": "47.30",
      "close": "48.90",
      "average": "47.8966",
      "volume": "5997",
      "turnover": "287236.2",
      "trades": "40"
    },
    {
      "date": "2026-04-17",
      "bid": "48.50",
      "ask": "49.50",
      "open": "48.90",
      "high": "49.70",
      "low": "48.50",
      "close": "49.50",
      "average": "48.8044",
      "volume": "1976",
      "turnover": "96437.4",
      "trades": "17"
    },
    {
      "date": "2026-04-20",
      "bid": "48.40",
      "ask": "49.00",
      "open": "48.50",
      "high": "50.80",
      "low": "48.50",
      "close": "49.10",
      "average": "48.9649",
      "volume": "3142",
      "turnover": "153847.8",
      "trades": "28"
    },
    {
      "date": "2026-04-21",
      "bid": "48.50",
      "ask": "48.70",
      "open": "49.70",
      "high": "49.70",
      "low": "48.50",
      "close": "48.80",
      "average": "48.8733",
      "volume": "465",
      "turnover": "22726.1",
      "trades": "13"
    },
    {
      "date": "2026-04-22",
      "bid": "48.20",
      "ask": "49.40",
      "open": "50.80",
      "high": "50.80",
      "low": "48.10",
      "close": "49.10",
      "average": "48.6599",
      "volume": "1301",
      "turnover": "63306.5",
      "trades": "16"
    },
    {
      "date": "2026-04-23",
      "bid": "48.40",
      "ask": "49.50",
      "open": "49.40",
      "high": "50.60",
      "low": "48.30",
      "close": "49.00",
      "average": "48.8366",
      "volume": "320",
      "turnover": "15627.7",
      "trades": "11"
    },
    {
      "date": "2026-04-24",
      "bid": "48.00",
      "ask": "48.90",
      "open": "48.40",
      "high": "48.90",
      "low": "46.90",
      "close": "48.70",
      "average": "48.1747",
      "volume": "486",
      "turnover": "23412.9",
      "trades": "19"
    },
    {
      "date": "2026-04-27",
      "bid": "47.00",
      "ask": "47.40",
      "open": "46.70",
      "high": "48.00",
      "low": "46.70",
      "close": "47.50",
      "average": "47.1471",
      "volume": "4816",
      "turnover": "227060.4",
      "trades": "46"
    },
    {
      "date": "2026-04-28",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.10",
      "high": "49.00",
      "low": "47.10",
      "close": "47.50",
      "average": "47.4686",
      "volume": "595",
      "turnover": "28243.8",
      "trades": "25"
    },
    {
      "date": "2026-04-29",
      "bid": "46.50",
      "ask": "47.50",
      "open": "46.60",
      "high": "47.50",
      "low": "46.50",
      "close": "47.50",
      "average": "46.752",
      "volume": "1147",
      "turnover": "53624.6",
      "trades": "20"
    },
    {
      "date": "2026-04-30",
      "bid": "47.20",
      "ask": "49.10",
      "open": "47.50",
      "high": "49.40",
      "low": "47.50",
      "close": "49.40",
      "average": "48.9888",
      "volume": "134",
      "turnover": "6564.5",
      "trades": "6"
    },
    {
      "date": "2026-05-04",
      "bid": "46.70",
      "ask": "47.20",
      "open": "47.10",
      "high": "47.20",
      "low": "46.70",
      "close": "47.10",
      "average": "47.0898",
      "volume": "1617",
      "turnover": "76144.2",
      "trades": "30"
    },
    {
      "date": "2026-05-05",
      "bid": "46.80",
      "ask": "48.70",
      "open": "46.50",
      "high": "49.50",
      "low": "45.20",
      "close": "48.80",
      "average": "46.812",
      "volume": "3111",
      "turnover": "145632.1",
      "trades": "28"
    },
    {
      "date": "2026-05-06",
      "bid": "47.40",
      "ask": "48.60",
      "open": "46.60",
      "high": "49.30",
      "low": "46.60",
      "close": "48.60",
      "average": "47.9954",
      "volume": "523",
      "turnover": "25101.6",
      "trades": "20"
    },
    {
      "date": "2026-05-07",
      "bid": "47.50",
      "ask": "48.10",
      "open": "47.30",
      "high": "49.40",
      "low": "46.70",
      "close": "49.40",
      "average": "47.5406",
      "volume": "1326",
      "turnover": "63038.8",
      "trades": "28"
    },
    {
      "date": "2026-05-08",
      "bid": "48.10",
      "ask": "48.90",
      "open": "48.70",
      "high": "49.30",
      "low": "48.20",
      "close": "49.10",
      "average": "49.0977",
      "volume": "1949",
      "turnover": "95747.1",
      "trades": "16"
    },
    {
      "date": "2026-05-11",
      "bid": "49.40",
      "ask": "49.50",
      "open": "49.10",
      "high": "50.00",
      "low": "48.30",
      "close": "49.40",
      "average": "49.1934",
      "volume": "3753",
      "turnover": "184622.7",
      "trades": "37"
    },
    {
      "date": "2026-05-12",
      "bid": "48.90",
      "ask": "49.20",
      "open": "50.00",
      "high": "50.80",
      "low": "48.60",
      "close": "48.80",
      "average": "49.4072",
      "volume": "10897",
      "turnover": "538390.1",
      "trades": "50"
    },
    {
      "date": "2026-05-13",
      "bid": "48.10",
      "ask": "48.60",
      "open": "48.30",
      "high": "48.90",
      "low": "47.30",
      "close": "48.60",
      "average": "48.3385",
      "volume": "314",
      "turnover": "15178.3",
      "trades": "8"
    },
    {
      "date": "2026-05-15",
      "bid": "47.50",
      "ask": "48.30",
      "open": "47.90",
      "high": "48.50",
      "low": "47.00",
      "close": "48.30",
      "average": "47.741",
      "volume": "7394",
      "turnover": "352996.6",
      "trades": "31"
    },
    {
      "date": "2026-05-18",
      "bid": "48.30",
      "ask": "48.80",
      "open": "48.70",
      "high": "50.00",
      "low": "47.80",
      "close": "48.80",
      "average": "49.1673",
      "volume": "5993",
      "turnover": "294659.4",
      "trades": "32"
    },
    {
      "date": "2026-05-19",
      "bid": "48.60",
      "ask": "49.20",
      "open": "48.80",
      "high": "50.40",
      "low": "48.40",
      "close": "49.20",
      "average": "49.0939",
      "volume": "3808",
      "turnover": "186949.7",
      "trades": "26"
    },
    {
      "date": "2026-05-20",
      "bid": "48.60",
      "ask": "49.00",
      "open": "50.40",
      "high": "50.40",
      "low": "48.70",
      "close": "49.00",
      "average": "49.0439",
      "volume": "3316",
      "turnover": "162629.5",
      "trades": "55"
    },
    {
      "date": "2026-05-21",
      "bid": "48.00",
      "ask": "48.70",
      "open": "48.50",
      "high": "49.00",
      "low": "47.50",
      "close": "48.70",
      "average": "48.3225",
      "volume": "5773",
      "turnover": "278966",
      "trades": "29"
    },
    {
      "date": "2026-05-22",
      "bid": "47.30",
      "ask": "48.00",
      "open": "49.00",
      "high": "50.40",
      "low": "47.10",
      "close": "47.90",
      "average": "47.7569",
      "volume": "13229",
      "turnover": "631776.1",
      "trades": "43"
    },
    {
      "date": "2026-05-25",
      "bid": "47.90",
      "ask": "50.00",
      "open": "47.60",
      "high": "50.40",
      "low": "47.40",
      "close": "50.40",
      "average": "48.1272",
      "volume": "10252",
      "turnover": "493399.7",
      "trades": "55"
    },
    {
      "date": "2026-05-26",
      "bid": "48.70",
      "ask": "49.40",
      "open": "47.90",
      "high": "49.60",
      "low": "47.90",
      "close": "49.00",
      "average": "48.8452",
      "volume": "3565",
      "turnover": "174133.3",
      "trades": "37"
    },
    {
      "date": "2026-05-27",
      "bid": "49.40",
      "ask": "49.50",
      "open": "49.40",
      "high": "50.20",
      "low": "48.40",
      "close": "49.50",
      "average": "49.5676",
      "volume": "4937",
      "turnover": "244715.3",
      "trades": "45"
    },
    {
      "date": "2026-05-28",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.40",
      "high": "50.20",
      "low": "48.40",
      "close": "49.40",
      "average": "49.0887",
      "volume": "13678",
      "turnover": "671435.2",
      "trades": "57"
    },
    {
      "date": "2026-05-29",
      "bid": "48.70",
      "ask": "49.30",
      "open": "49.20",
      "high": "49.50",
      "low": "48.70",
      "close": "49.30",
      "average": "48.9525",
      "volume": "4542",
      "turnover": "222342.4",
      "trades": "20"
    },
    {
      "date": "2026-06-01",
      "bid": "49.10",
      "ask": "49.40",
      "open": "49.90",
      "high": "50.20",
      "low": "49.00",
      "close": "49.40",
      "average": "49.417",
      "volume": "4732",
      "turnover": "233841.1",
      "trades": "27"
    },
    {
      "date": "2026-06-02",
      "bid": "49.00",
      "ask": "49.10",
      "open": "49.40",
      "high": "49.40",
      "low": "48.50",
      "close": "49.10",
      "average": "49.1771",
      "volume": "5788",
      "turnover": "284636.8",
      "trades": "25"
    },
    {
      "date": "2026-06-03",
      "bid": "48.50",
      "ask": "49.00",
      "open": "49.10",
      "high": "49.20",
      "low": "49.00",
      "close": "49.00",
      "average": "49.0245",
      "volume": "3558",
      "turnover": "174429.1",
      "trades": "22"
    },
    {
      "date": "2026-06-04",
      "bid": "49.80",
      "ask": "49.90",
      "open": "48.60",
      "high": "50.00",
      "low": "48.60",
      "close": "49.80",
      "average": "49.4329",
      "volume": "4711",
      "turnover": "232878.3",
      "trades": "32"
    },
    {
      "date": "2026-06-05",
      "bid": "48.30",
      "ask": "49.20",
      "open": "49.80",
      "high": "49.90",
      "low": "48.00",
      "close": "49.00",
      "average": "48.4952",
      "volume": "12593",
      "turnover": "610699.8",
      "trades": "41"
    },
    {
      "date": "2026-06-08",
      "bid": "48.30",
      "ask": "48.70",
      "open": "45.70",
      "high": "49.70",
      "low": "45.70",
      "close": "48.70",
      "average": "48.2802",
      "volume": "3103",
      "turnover": "149813.5",
      "trades": "21"
    },
    {
      "date": "2026-06-09",
      "bid": "48.00",
      "ask": "48.50",
      "open": "48.30",
      "high": "48.80",
      "low": "47.90",
      "close": "48.60",
      "average": "48.4311",
      "volume": "528",
      "turnover": "25571.6",
      "trades": "9"
    },
    {
      "date": "2026-06-10",
      "bid": "48.20",
      "ask": "49.20",
      "open": "47.90",
      "high": "49.80",
      "low": "47.90",
      "close": "48.90",
      "average": "48.3032",
      "volume": "220",
      "turnover": "10626.7",
      "trades": "8"
    },
    {
      "date": "2026-06-11",
      "bid": "48.10",
      "ask": "49.00",
      "open": "48.20",
      "high": "49.00",
      "low": "47.90",
      "close": "49.00",
      "average": "48.303",
      "volume": "1136",
      "turnover": "54872.2",
      "trades": "14"
    },
    {
      "date": "2026-06-12",
      "bid": "47.90",
      "ask": "48.60",
      "open": "49.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.50",
      "average": "48.5255",
      "volume": "3427",
      "turnover": "166297",
      "trades": "20"
    },
    {
      "date": "2026-06-15",
      "bid": "48.20",
      "ask": "48.90",
      "open": "48.70",
      "high": "49.40",
      "low": "48.00",
      "close": "48.10",
      "average": "48.6577",
      "volume": "2291",
      "turnover": "111474.7",
      "trades": "18"
    },
    {
      "date": "2026-06-16",
      "bid": "48.00",
      "ask": "48.90",
      "open": "48.20",
      "high": "49.00",
      "low": "48.00",
      "close": "48.70",
      "average": "48.3034",
      "volume": "3864",
      "turnover": "186644.3",
      "trades": "20"
    },
    {
      "date": "2026-06-17",
      "bid": "47.80",
      "ask": "48.40",
      "open": "48.00",
      "high": "48.70",
      "low": "48.00",
      "close": "48.40",
      "average": "48.3189",
      "volume": "491",
      "turnover": "23724.6",
      "trades": "8"
    },
    {
      "date": "2026-06-18",
      "bid": "47.70",
      "ask": "48.30",
      "open": "48.60",
      "high": "48.90",
      "low": "47.90",
      "close": "48.30",
      "average": "48.4202",
      "volume": "1753",
      "turnover": "84880.6",
      "trades": "12"
    },
    {
      "date": "2026-06-22",
      "bid": "47.80",
      "ask": "48.30",
      "open": "48.30",
      "high": "48.30",
      "low": "47.80",
      "close": "48.30",
      "average": "48.1927",
      "volume": "466",
      "turnover": "22457.8",
      "trades": "12"
    },
    {
      "date": "2026-06-23",
      "bid": "48.10",
      "ask": "49.10",
      "open": "47.70",
      "high": "48.80",
      "low": "47.70",
      "close": "48.80",
      "average": "48.1525",
      "volume": "524",
      "turnover": "25231.9",
      "trades": "11"
    },
    {
      "date": "2026-06-24",
      "bid": "48.20",
      "ask": "48.90",
      "open": "49.00",
      "high": "49.90",
      "low": "47.70",
      "close": "47.80",
      "average": "48.341",
      "volume": "1284",
      "turnover": "62069.8",
      "trades": "13"
    },
    {
      "date": "2026-06-25",
      "bid": "47.80",
      "ask": "48.40",
      "open": "49.90",
      "high": "49.90",
      "low": "47.70",
      "close": "48.40",
      "average": "48.2878",
      "volume": "3078",
      "turnover": "148629.8",
      "trades": "32"
    },
    {
      "date": "2026-06-26",
      "bid": "47.80",
      "ask": "48.20",
      "open": "49.90",
      "high": "49.90",
      "low": "48.00",
      "close": "48.20",
      "average": "48.3476",
      "volume": "1532",
      "turnover": "74068.5",
      "trades": "17"
    },
    {
      "date": "2026-06-29",
      "bid": "47.90",
      "ask": "48.50",
      "open": "47.90",
      "high": "48.90",
      "low": "47.70",
      "close": "48.90",
      "average": "48.1329",
      "volume": "493",
      "turnover": "23729.5",
      "trades": "11"
    },
    {
      "date": "2026-06-30",
      "bid": "48.20",
      "ask": "48.80",
      "open": "47.90",
      "high": "48.90",
      "low": "47.90",
      "close": "48.80",
      "average": "48.1509",
      "volume": "2206",
      "turnover": "106220.8",
      "trades": "18"
    },
    {
      "date": "2026-07-01",
      "bid": "48.10",
      "ask": "48.80",
      "open": "48.80",
      "high": "49.70",
      "low": "47.90",
      "close": "48.90",
      "average": "48.2453",
      "volume": "2092",
      "turnover": "100929.2",
      "trades": "25"
    },
    {
      "date": "2026-07-02",
      "bid": "48.60",
      "ask": "49.00",
      "open": "48.10",
      "high": "49.50",
      "low": "47.80",
      "close": "49.00",
      "average": "48.9055",
      "volume": "3650",
      "turnover": "178505.2",
      "trades": "25"
    },
    {
      "date": "2026-07-03",
      "bid": "48.30",
      "ask": "49.00",
      "open": "48.30",
      "high": "49.10",
      "low": "48.30",
      "close": "48.80",
      "average": "48.5528",
      "volume": "2354",
      "turnover": "114293.4",
      "trades": "21"
    },
    {
      "date": "2026-07-06",
      "bid": "47.70",
      "ask": "48.30",
      "open": "48.20",
      "high": "48.30",
      "low": "47.70",
      "close": "48.20",
      "average": "47.8349",
      "volume": "1707",
      "turnover": "81654.2",
      "trades": "22"
    },
    {
      "date": "2026-07-07",
      "bid": "47.70",
      "ask": "48.20",
      "open": "48.20",
      "high": "48.60",
      "low": "47.70",
      "close": "48.20",
      "average": "47.9123",
      "volume": "2879",
      "turnover": "137939.5",
      "trades": "24"
    },
    {
      "date": "2026-07-08",
      "bid": "47.70",
      "ask": "48.10",
      "open": "48.80",
      "high": "48.90",
      "low": "47.50",
      "close": "48.10",
      "average": "47.7472",
      "volume": "2972",
      "turnover": "141904.7",
      "trades": "19"
    },
    {
      "date": "2026-07-09",
      "bid": "47.60",
      "ask": "47.90",
      "open": "47.70",
      "high": "48.20",
      "low": "47.00",
      "close": "47.90",
      "average": "47.5702",
      "volume": "6865",
      "turnover": "326569.4",
      "trades": "24"
    },
    {
      "date": "2026-07-10",
      "bid": "47.00",
      "ask": "48.00",
      "open": "48.10",
      "high": "48.20",
      "low": "47.40",
      "close": "48.00",
      "average": "47.5678",
      "volume": "2083",
      "turnover": "99083.8",
      "trades": "15"
    },
    {
      "date": "2026-07-13",
      "bid": "47.40",
      "ask": "47.70",
      "open": "47.00",
      "high": "49.00",
      "low": "47.00",
      "close": "48.00",
      "average": "48.0224",
      "volume": "907",
      "turnover": "43556.3",
      "trades": "15"
    },
    {
      "date": "2026-07-14",
      "bid": "47.10",
      "ask": "47.70",
      "open": "47.80",
      "high": "47.80",
      "low": "47.00",
      "close": "47.60",
      "average": "47.6017",
      "volume": "692",
      "turnover": "32940.4",
      "trades": "8"
    },
    {
      "date": "2026-07-15",
      "bid": "47.20",
      "ask": "47.30",
      "open": "46.10",
      "high": "47.50",
      "low": "46.10",
      "close": "46.80",
      "average": "47.1893",
      "volume": "4042",
      "turnover": "190739",
      "trades": "30"
    },
    {
      "date": "2026-07-16",
      "bid": "46.60",
      "ask": "47.50",
      "open": "47.20",
      "high": "47.70",
      "low": "46.60",
      "close": "47.50",
      "average": "47.1866",
      "volume": "871",
      "turnover": "41099.5",
      "trades": "30"
    },
    {
      "date": "2026-07-17",
      "bid": "46.50",
      "ask": "47.40",
      "open": "46.60",
      "high": "47.40",
      "low": "46.50",
      "close": "46.90",
      "average": "46.9277",
      "volume": "1081",
      "turnover": "50728.8",
      "trades": "21"
    },
    {
      "date": "2026-07-20",
      "bid": "46.10",
      "ask": "47.10",
      "open": "46.50",
      "high": "47.20",
      "low": "46.00",
      "close": "47.20",
      "average": "46.3451",
      "volume": "3171",
      "turnover": "146960.2",
      "trades": "21"
    },
    {
      "date": "2026-07-21",
      "bid": "46.20",
      "ask": "47.60",
      "open": "47.30",
      "high": "47.40",
      "low": "46.20",
      "close": "47.40",
      "average": "46.6935",
      "volume": "478",
      "turnover": "22319.5",
      "trades": "6"
    },
    {
      "date": "2026-07-22",
      "bid": "46.70",
      "ask": "46.90",
      "open": "46.30",
      "high": "47.70",
      "low": "46.30",
      "close": "46.90",
      "average": "47.056",
      "volume": "609",
      "turnover": "28657.1",
      "trades": "8"
    },
    {
      "date": "2026-07-23",
      "bid": "46.60",
      "ask": "47.80",
      "open": "46.50",
      "high": "47.70",
      "low": "46.50",
      "close": "47.70",
      "average": "46.8791",
      "volume": "374",
      "turnover": "17532.8",
      "trades": "6"
    },
    {
      "date": "2026-07-24",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.70",
      "high": "47.70",
      "low": "46.70",
      "close": "46.90",
      "average": "47.1017",
      "volume": "723",
      "turnover": "34054.5",
      "trades": "13"
    },
    {
      "date": "2026-07-27",
      "bid": "46.40",
      "ask": "47.50",
      "open": "46.90",
      "high": "47.50",
      "low": "45.50",
      "close": "47.50",
      "average": "46.2482",
      "volume": "1915",
      "turnover": "88565.3",
      "trades": "30"
    },
    {
      "date": "2026-07-28",
      "bid": "46.40",
      "ask": "47.50",
      "open": "47.50",
      "high": "47.50",
      "low": "46.20",
      "close": "47.10",
      "average": "46.8062",
      "volume": "503",
      "turnover": "23543.5",
      "trades": "17"
    },
    {
      "date": "2026-07-29",
      "bid": "46.60",
      "ask": "47.50",
      "open": "46.40",
      "high": "47.50",
      "low": "46.40",
      "close": "47.50",
      "average": "47.377",
      "volume": "2799",
      "turnover": "132608.1",
      "trades": "16"
    },
    {
      "date": "2026-07-30",
      "bid": "46.70",
      "ask": "47.40",
      "open": "47.50",
      "high": "47.50",
      "low": "46.80",
      "close": "47.40",
      "average": "47.0953",
      "volume": "279",
      "turnover": "13139.6",
      "trades": "11"
    },
    {
      "date": "2026-07-31",
      "bid": "47.00",
      "ask": "47.80",
      "open": "47.50",
      "high": "49.20",
      "low": "47.00",
      "close": "47.80",
      "average": "47.825",
      "volume": "14162",
      "turnover": "677298.1",
      "trades": "27"
    },
    {
      "date": "2026-08-03",
      "bid": "47.70",
      "ask": "48.30",
      "open": "47.60",
      "high": "49.50",
      "low": "47.60",
      "close": "48.00",
      "average": "48.1492",
      "volume": "3373",
      "turnover": "162407.4",
      "trades": "38"
    },
    {
      "date": "2026-08-04",
      "bid": "47.40",
      "ask": "48.00",
      "open": "48.20",
      "high": "48.40",
      "low": "47.20",
      "close": "48.10",
      "average": "47.6975",
      "volume": "3510",
      "turnover": "167418.1",
      "trades": "24"
    },
    {
      "date": "2026-08-05",
      "bid": "47.60",
      "ask": "48.20",
      "open": "47.30",
      "high": "48.20",
      "low": "47.30",
      "close": "48.20",
      "average": "47.9591",
      "volume": "12506",
      "turnover": "599777",
      "trades": "21"
    },
    {
      "date": "2026-08-06",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.10",
      "low": "47.00",
      "close": "47.80",
      "average": "47.615",
      "volume": "935",
      "turnover": "44520",
      "trades": "23"
    }
  ]
}