{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3486546/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/gpg?id=TX3486546",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3486546",
    "asset_class": "SHARES",
    "isin": "SE0007184189",
    "symbol": "GPG",
    "company": "Genova Property Group",
    "market": null,
    "last_sale_price": "SEK 37.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "105.00",
      "ask": "108.80",
      "open": "106.00",
      "high": "109.80",
      "low": "105.00",
      "close": "108.80",
      "average": "106.1508",
      "volume": "1961",
      "turnover": "208161.8",
      "trades": "38"
    },
    {
      "date": "2021-08-03",
      "bid": "109.00",
      "ask": "110.00",
      "open": "108.80",
      "high": "110.00",
      "low": "105.00",
      "close": "107.00",
      "average": "108.9283",
      "volume": "4616",
      "turnover": "502813",
      "trades": "56"
    },
    {
      "date": "2021-08-04",
      "bid": "107.00",
      "ask": "110.00",
      "open": "107.20",
      "high": "112.00",
      "low": "107.20",
      "close": "110.00",
      "average": "111.6833",
      "volume": "5832",
      "turnover": "651337",
      "trades": "43"
    },
    {
      "date": "2021-08-05",
      "bid": "108.60",
      "ask": "110.20",
      "open": "107.00",
      "high": "112.00",
      "low": "106.20",
      "close": "106.20",
      "average": "109.9854",
      "volume": "8253",
      "turnover": "907709.4",
      "trades": "37"
    },
    {
      "date": "2021-08-06",
      "bid": "107.40",
      "ask": "108.40",
      "open": "106.20",
      "high": "108.60",
      "low": "106.20",
      "close": "107.00",
      "average": "106.882",
      "volume": "139",
      "turnover": "14856.6",
      "trades": "13"
    },
    {
      "date": "2021-08-09",
      "bid": "113.00",
      "ask": "113.80",
      "open": "110.00",
      "high": "114.60",
      "low": "107.40",
      "close": "113.80",
      "average": "112.5608",
      "volume": "20800",
      "turnover": "2341264.2",
      "trades": "62"
    },
    {
      "date": "2021-08-10",
      "bid": "115.20",
      "ask": "117.00",
      "open": "113.00",
      "high": "117.00",
      "low": "113.00",
      "close": "116.80",
      "average": "115.0874",
      "volume": "10480",
      "turnover": "1206115.8",
      "trades": "77"
    },
    {
      "date": "2021-08-11",
      "bid": "120.00",
      "ask": "121.60",
      "open": "116.80",
      "high": "124.80",
      "low": "114.00",
      "close": "120.00",
      "average": "119.7012",
      "volume": "9111",
      "turnover": "1090597.6",
      "trades": "58"
    },
    {
      "date": "2021-08-12",
      "bid": "118.60",
      "ask": "120.00",
      "open": "120.00",
      "high": "128.40",
      "low": "117.00",
      "close": "117.00",
      "average": "120.0274",
      "volume": "21535",
      "turnover": "2584790.6",
      "trades": "134"
    },
    {
      "date": "2021-08-13",
      "bid": "116.40",
      "ask": "119.80",
      "open": "123.00",
      "high": "124.00",
      "low": "112.00",
      "close": "120.00",
      "average": "115.5816",
      "volume": "2145",
      "turnover": "247922.6",
      "trades": "35"
    },
    {
      "date": "2021-08-16",
      "bid": "122.20",
      "ask": "123.00",
      "open": "120.20",
      "high": "129.60",
      "low": "120.20",
      "close": "123.00",
      "average": "123.468",
      "volume": "21573",
      "turnover": "2663575.2",
      "trades": "157"
    },
    {
      "date": "2021-08-17",
      "bid": "129.00",
      "ask": "130.00",
      "open": "123.60",
      "high": "130.00",
      "low": "123.60",
      "close": "130.00",
      "average": "129.5912",
      "volume": "35606",
      "turnover": "4614225",
      "trades": "177"
    },
    {
      "date": "2021-08-18",
      "bid": "136.00",
      "ask": "138.00",
      "open": "130.00",
      "high": "150.00",
      "low": "129.00",
      "close": "138.00",
      "average": "135.2313",
      "volume": "13000",
      "turnover": "1758006.8",
      "trades": "150"
    },
    {
      "date": "2021-08-19",
      "bid": "137.60",
      "ask": "139.00",
      "open": "139.00",
      "high": "139.00",
      "low": "129.20",
      "close": "137.40",
      "average": "130.7719",
      "volume": "86029",
      "turnover": "11211581.6",
      "trades": "140"
    },
    {
      "date": "2021-08-20",
      "bid": "144.00",
      "ask": "145.00",
      "open": "137.40",
      "high": "148.40",
      "low": "134.60",
      "close": "142.00",
      "average": "141.6483",
      "volume": "32315",
      "turnover": "4577363.8",
      "trades": "185"
    },
    {
      "date": "2021-08-23",
      "bid": "137.40",
      "ask": "139.60",
      "open": "149.00",
      "high": "150.40",
      "low": "137.00",
      "close": "137.40",
      "average": "143.0435",
      "volume": "9225",
      "turnover": "1320493.2",
      "trades": "144"
    },
    {
      "date": "2021-08-24",
      "bid": "134.20",
      "ask": "135.80",
      "open": "137.40",
      "high": "137.40",
      "low": "132.00",
      "close": "136.00",
      "average": "133.7125",
      "volume": "1289",
      "turnover": "172355.4",
      "trades": "49"
    },
    {
      "date": "2021-08-25",
      "bid": "133.20",
      "ask": "136.60",
      "open": "136.00",
      "high": "136.00",
      "low": "130.20",
      "close": "134.40",
      "average": "134.8929",
      "volume": "49089",
      "turnover": "6615342.2",
      "trades": "94"
    },
    {
      "date": "2021-08-26",
      "bid": "133.20",
      "ask": "135.40",
      "open": "133.00",
      "high": "137.00",
      "low": "126.00",
      "close": "132.60",
      "average": "130.1685",
      "volume": "60324",
      "turnover": "7849787.4",
      "trades": "83"
    },
    {
      "date": "2021-08-27",
      "bid": "133.00",
      "ask": "136.80",
      "open": "127.00",
      "high": "137.00",
      "low": "125.00",
      "close": "137.00",
      "average": "130.6522",
      "volume": "4065",
      "turnover": "528332.6",
      "trades": "58"
    },
    {
      "date": "2021-08-30",
      "bid": "137.00",
      "ask": "138.00",
      "open": "138.00",
      "high": "140.00",
      "low": "128.00",
      "close": "138.00",
      "average": "136.0543",
      "volume": "3781",
      "turnover": "514421.2",
      "trades": "87"
    },
    {
      "date": "2021-08-31",
      "bid": "130.00",
      "ask": "130.80",
      "open": "138.00",
      "high": "138.00",
      "low": "128.40",
      "close": "131.00",
      "average": "135.3345",
      "volume": "142668",
      "turnover": "19307909.39",
      "trades": "142"
    },
    {
      "date": "2021-09-01",
      "bid": "132.60",
      "ask": "135.40",
      "open": "131.00",
      "high": "135.60",
      "low": "129.00",
      "close": "132.60",
      "average": "132.7586",
      "volume": "1648",
      "turnover": "218786.2",
      "trades": "33"
    },
    {
      "date": "2021-09-02",
      "bid": "133.20",
      "ask": "134.80",
      "open": "132.60",
      "high": "136.40",
      "low": "131.60",
      "close": "133.20",
      "average": "132.7727",
      "volume": "1165",
      "turnover": "154680.2",
      "trades": "27"
    },
    {
      "date": "2021-09-03",
      "bid": "132.00",
      "ask": "133.80",
      "open": "131.80",
      "high": "137.20",
      "low": "131.60",
      "close": "133.80",
      "average": "132.7788",
      "volume": "1527",
      "turnover": "202753.2",
      "trades": "33"
    },
    {
      "date": "2021-09-06",
      "bid": "135.40",
      "ask": "136.40",
      "open": "136.80",
      "high": "136.80",
      "low": "134.00",
      "close": "136.40",
      "average": "134.9658",
      "volume": "4063",
      "turnover": "548366",
      "trades": "43"
    },
    {
      "date": "2021-09-07",
      "bid": "138.00",
      "ask": "139.00",
      "open": "140.00",
      "high": "140.00",
      "low": "132.40",
      "close": "138.00",
      "average": "138.2101",
      "volume": "2158",
      "turnover": "298257.4",
      "trades": "46"
    },
    {
      "date": "2021-09-08",
      "bid": "135.00",
      "ask": "136.00",
      "open": "138.00",
      "high": "139.20",
      "low": "128.20",
      "close": "134.80",
      "average": "132.3986",
      "volume": "5321",
      "turnover": "704966.2",
      "trades": "96"
    },
    {
      "date": "2021-09-09",
      "bid": "135.00",
      "ask": "137.60",
      "open": "134.80",
      "high": "139.80",
      "low": "128.60",
      "close": "135.00",
      "average": "136.7856",
      "volume": "2142",
      "turnover": "292200.4",
      "trades": "34"
    },
    {
      "date": "2021-09-10",
      "bid": "132.00",
      "ask": "137.20",
      "open": "139.80",
      "high": "139.80",
      "low": "131.20",
      "close": "131.20",
      "average": "136.1837",
      "volume": "9394",
      "turnover": "1279072",
      "trades": "44"
    },
    {
      "date": "2021-09-13",
      "bid": "131.40",
      "ask": "134.60",
      "open": "131.20",
      "high": "138.20",
      "low": "131.20",
      "close": "132.00",
      "average": "134.5496",
      "volume": "2939",
      "turnover": "395441.4",
      "trades": "71"
    },
    {
      "date": "2021-09-14",
      "bid": "130.00",
      "ask": "131.20",
      "open": "132.20",
      "high": "135.00",
      "low": "131.20",
      "close": "131.20",
      "average": "132.2085",
      "volume": "1612",
      "turnover": "213475",
      "trades": "28"
    },
    {
      "date": "2021-09-15",
      "bid": "134.20",
      "ask": "139.80",
      "open": "134.20",
      "high": "141.00",
      "low": "128.40",
      "close": "134.00",
      "average": "130.7316",
      "volume": "66667",
      "turnover": "8715480.4",
      "trades": "70"
    },
    {
      "date": "2021-09-16",
      "bid": "137.00",
      "ask": "137.60",
      "open": "134.00",
      "high": "138.00",
      "low": "130.40",
      "close": "138.00",
      "average": "135.9311",
      "volume": "24296",
      "turnover": "3302581.8",
      "trades": "46"
    },
    {
      "date": "2021-09-17",
      "bid": "135.00",
      "ask": "138.20",
      "open": "138.20",
      "high": "140.00",
      "low": "134.60",
      "close": "134.60",
      "average": "139.0738",
      "volume": "2934",
      "turnover": "408042.6",
      "trades": "43"
    },
    {
      "date": "2021-09-20",
      "bid": "129.00",
      "ask": "130.00",
      "open": "134.60",
      "high": "134.60",
      "low": "129.00",
      "close": "130.00",
      "average": "130.3782",
      "volume": "1420",
      "turnover": "185137",
      "trades": "32"
    },
    {
      "date": "2021-09-21",
      "bid": "128.00",
      "ask": "128.80",
      "open": "128.20",
      "high": "129.00",
      "low": "120.40",
      "close": "128.00",
      "average": "124.6658",
      "volume": "4192",
      "turnover": "522599",
      "trades": "70"
    },
    {
      "date": "2021-09-22",
      "bid": "124.20",
      "ask": "128.20",
      "open": "127.00",
      "high": "133.40",
      "low": "122.60",
      "close": "128.20",
      "average": "130.3107",
      "volume": "26946",
      "turnover": "3509137.2",
      "trades": "61"
    },
    {
      "date": "2021-09-23",
      "bid": "129.00",
      "ask": "130.20",
      "open": "128.20",
      "high": "132.00",
      "low": "124.60",
      "close": "131.00",
      "average": "127.4007",
      "volume": "3341",
      "turnover": "426292.4",
      "trades": "45"
    },
    {
      "date": "2021-09-24",
      "bid": "130.20",
      "ask": "131.40",
      "open": "130.00",
      "high": "133.60",
      "low": "128.00",
      "close": "130.20",
      "average": "130.8667",
      "volume": "1768",
      "turnover": "231372.4",
      "trades": "37"
    },
    {
      "date": "2021-09-27",
      "bid": "128.20",
      "ask": "129.00",
      "open": "130.20",
      "high": "130.20",
      "low": "126.20",
      "close": "127.00",
      "average": "128.3971",
      "volume": "1561",
      "turnover": "200427.8",
      "trades": "30"
    },
    {
      "date": "2021-09-28",
      "bid": "125.00",
      "ask": "126.20",
      "open": "127.00",
      "high": "131.40",
      "low": "125.00",
      "close": "125.00",
      "average": "125.2914",
      "volume": "1387",
      "turnover": "173779.2",
      "trades": "41"
    },
    {
      "date": "2021-09-29",
      "bid": "119.80",
      "ask": "121.00",
      "open": "122.00",
      "high": "122.00",
      "low": "112.00",
      "close": "121.00",
      "average": "120.8886",
      "volume": "18701",
      "turnover": "2260737.6",
      "trades": "107"
    },
    {
      "date": "2021-09-30",
      "bid": "116.00",
      "ask": "118.40",
      "open": "121.00",
      "high": "121.00",
      "low": "109.80",
      "close": "117.00",
      "average": "113.8242",
      "volume": "20455",
      "turnover": "2329077.2",
      "trades": "116"
    },
    {
      "date": "2021-10-01",
      "bid": "113.60",
      "ask": "115.20",
      "open": "117.00",
      "high": "117.00",
      "low": "112.80",
      "close": "116.20",
      "average": "114.676",
      "volume": "21755",
      "turnover": "2494206.29",
      "trades": "65"
    },
    {
      "date": "2021-10-04",
      "bid": "113.80",
      "ask": "114.80",
      "open": "115.00",
      "high": "120.40",
      "low": "113.60",
      "close": "113.80",
      "average": "116.48",
      "volume": "11298",
      "turnover": "1315991.6",
      "trades": "60"
    },
    {
      "date": "2021-10-05",
      "bid": "118.00",
      "ask": "119.40",
      "open": "113.80",
      "high": "119.20",
      "low": "113.80",
      "close": "119.20",
      "average": "116.9727",
      "volume": "1930",
      "turnover": "225757.4",
      "trades": "30"
    },
    {
      "date": "2021-10-06",
      "bid": "114.20",
      "ask": "119.80",
      "open": "120.00",
      "high": "122.00",
      "low": "114.20",
      "close": "120.00",
      "average": "118.8897",
      "volume": "3612",
      "turnover": "429429.6",
      "trades": "49"
    },
    {
      "date": "2021-10-07",
      "bid": "116.00",
      "ask": "117.00",
      "open": "120.00",
      "high": "120.00",
      "low": "114.20",
      "close": "117.20",
      "average": "116.8855",
      "volume": "3792",
      "turnover": "443230",
      "trades": "39"
    },
    {
      "date": "2021-10-08",
      "bid": "113.40",
      "ask": "116.60",
      "open": "117.00",
      "high": "117.00",
      "low": "112.20",
      "close": "115.00",
      "average": "114.7147",
      "volume": "713",
      "turnover": "81791.6",
      "trades": "18"
    },
    {
      "date": "2021-10-11",
      "bid": "115.00",
      "ask": "116.60",
      "open": "115.00",
      "high": "117.20",
      "low": "112.20",
      "close": "115.00",
      "average": "114.9787",
      "volume": "12987",
      "turnover": "1493228.8",
      "trades": "52"
    },
    {
      "date": "2021-10-12",
      "bid": "115.40",
      "ask": "119.20",
      "open": "114.20",
      "high": "119.40",
      "low": "114.20",
      "close": "115.60",
      "average": "115.5714",
      "volume": "301",
      "turnover": "34787",
      "trades": "6"
    },
    {
      "date": "2021-10-13",
      "bid": "119.80",
      "ask": "121.80",
      "open": "118.00",
      "high": "124.60",
      "low": "118.00",
      "close": "121.60",
      "average": "120.2283",
      "volume": "3016",
      "turnover": "362608.6",
      "trades": "30"
    },
    {
      "date": "2021-10-14",
      "bid": "120.20",
      "ask": "122.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.00",
      "close": "120.00",
      "average": "119.8023",
      "volume": "2486",
      "turnover": "297828.4",
      "trades": "27"
    },
    {
      "date": "2021-10-15",
      "bid": "118.20",
      "ask": "121.60",
      "open": "120.80",
      "high": "121.60",
      "low": "116.80",
      "close": "121.60",
      "average": "118.3002",
      "volume": "1491",
      "turnover": "176385.6",
      "trades": "25"
    },
    {
      "date": "2021-10-18",
      "bid": "121.20",
      "ask": "122.00",
      "open": "122.20",
      "high": "122.20",
      "low": "121.00",
      "close": "122.00",
      "average": "121.6686",
      "volume": "1779",
      "turnover": "216448.4",
      "trades": "23"
    },
    {
      "date": "2021-10-19",
      "bid": "123.40",
      "ask": "124.20",
      "open": "122.00",
      "high": "124.40",
      "low": "122.00",
      "close": "122.00",
      "average": "123.8777",
      "volume": "824",
      "turnover": "102075.2",
      "trades": "24"
    },
    {
      "date": "2021-10-20",
      "bid": "121.60",
      "ask": "122.20",
      "open": "122.00",
      "high": "122.80",
      "low": "121.60",
      "close": "121.60",
      "average": "122.2029",
      "volume": "1260",
      "turnover": "153975.6",
      "trades": "22"
    },
    {
      "date": "2021-10-21",
      "bid": "120.00",
      "ask": "120.20",
      "open": "121.60",
      "high": "123.00",
      "low": "120.00",
      "close": "121.60",
      "average": "120.2335",
      "volume": "1855",
      "turnover": "223033.2",
      "trades": "27"
    },
    {
      "date": "2021-10-22",
      "bid": "120.00",
      "ask": "121.00",
      "open": "120.00",
      "high": "121.20",
      "low": "120.00",
      "close": "121.20",
      "average": "120.8251",
      "volume": "1551",
      "turnover": "187399.8",
      "trades": "20"
    },
    {
      "date": "2021-10-25",
      "bid": "119.80",
      "ask": "121.00",
      "open": "122.00",
      "high": "122.00",
      "low": "119.40",
      "close": "121.00",
      "average": "120.6729",
      "volume": "1405",
      "turnover": "169545.4",
      "trades": "35"
    },
    {
      "date": "2021-10-26",
      "bid": "119.80",
      "ask": "121.00",
      "open": "119.80",
      "high": "121.00",
      "low": "119.80",
      "close": "121.00",
      "average": "120.2905",
      "volume": "1341",
      "turnover": "161309.6",
      "trades": "28"
    },
    {
      "date": "2021-10-27",
      "bid": "120.60",
      "ask": "122.00",
      "open": "121.00",
      "high": "123.40",
      "low": "120.60",
      "close": "122.20",
      "average": "121.7939",
      "volume": "3647",
      "turnover": "444182.4",
      "trades": "43"
    },
    {
      "date": "2021-10-28",
      "bid": "120.00",
      "ask": "120.60",
      "open": "122.20",
      "high": "122.20",
      "low": "119.80",
      "close": "120.00",
      "average": "120.2532",
      "volume": "3405",
      "turnover": "409462.2",
      "trades": "36"
    },
    {
      "date": "2021-10-29",
      "bid": "120.00",
      "ask": "120.20",
      "open": "121.40",
      "high": "125.80",
      "low": "117.40",
      "close": "120.00",
      "average": "120.2055",
      "volume": "10590",
      "turnover": "1272975.8",
      "trades": "49"
    },
    {
      "date": "2021-11-01",
      "bid": "120.00",
      "ask": "120.60",
      "open": "120.20",
      "high": "120.60",
      "low": "117.40",
      "close": "120.60",
      "average": "119.1381",
      "volume": "4056",
      "turnover": "483224.2",
      "trades": "41"
    },
    {
      "date": "2021-11-02",
      "bid": "129.20",
      "ask": "130.60",
      "open": "120.00",
      "high": "162.20",
      "low": "117.80",
      "close": "131.40",
      "average": "131.436",
      "volume": "27036",
      "turnover": "3553503.8",
      "trades": "271"
    },
    {
      "date": "2021-11-03",
      "bid": "126.80",
      "ask": "128.00",
      "open": "131.60",
      "high": "131.60",
      "low": "126.80",
      "close": "126.80",
      "average": "128.9922",
      "volume": "2779",
      "turnover": "358469.4",
      "trades": "76"
    },
    {
      "date": "2021-11-04",
      "bid": "130.80",
      "ask": "131.40",
      "open": "126.80",
      "high": "134.80",
      "low": "126.80",
      "close": "130.80",
      "average": "130.8235",
      "volume": "6233",
      "turnover": "815422.6",
      "trades": "58"
    },
    {
      "date": "2021-11-05",
      "bid": "130.00",
      "ask": "131.40",
      "open": "130.00",
      "high": "133.80",
      "low": "130.00",
      "close": "130.00",
      "average": "131.2206",
      "volume": "2487",
      "turnover": "326345.6",
      "trades": "29"
    },
    {
      "date": "2021-11-08",
      "bid": "132.80",
      "ask": "135.00",
      "open": "130.00",
      "high": "134.80",
      "low": "130.00",
      "close": "134.80",
      "average": "131.5993",
      "volume": "969",
      "turnover": "127281.8",
      "trades": "22"
    },
    {
      "date": "2021-11-09",
      "bid": "135.00",
      "ask": "136.00",
      "open": "134.80",
      "high": "137.80",
      "low": "132.60",
      "close": "135.00",
      "average": "135.3542",
      "volume": "13207",
      "turnover": "1786216.7",
      "trades": "45"
    },
    {
      "date": "2021-11-10",
      "bid": "134.00",
      "ask": "135.80",
      "open": "135.00",
      "high": "137.00",
      "low": "132.00",
      "close": "137.00",
      "average": "135.3193",
      "volume": "11289",
      "turnover": "1527619.4",
      "trades": "68"
    },
    {
      "date": "2021-11-11",
      "bid": "136.20",
      "ask": "137.00",
      "open": "139.20",
      "high": "141.60",
      "low": "134.80",
      "close": "137.00",
      "average": "137.2143",
      "volume": "7669",
      "turnover": "1052296.39",
      "trades": "46"
    },
    {
      "date": "2021-11-12",
      "bid": "134.40",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.00",
      "low": "134.40",
      "close": "136.00",
      "average": "135.2449",
      "volume": "5378",
      "turnover": "727347",
      "trades": "36"
    },
    {
      "date": "2021-11-15",
      "bid": "141.00",
      "ask": "141.60",
      "open": "136.00",
      "high": "144.40",
      "low": "135.80",
      "close": "141.00",
      "average": "140.1261",
      "volume": "21452",
      "turnover": "3005985.8",
      "trades": "144"
    },
    {
      "date": "2021-11-16",
      "bid": "141.80",
      "ask": "142.00",
      "open": "144.80",
      "high": "144.80",
      "low": "141.80",
      "close": "142.00",
      "average": "142.8889",
      "volume": "5262",
      "turnover": "751881.2",
      "trades": "76"
    },
    {
      "date": "2021-11-17",
      "bid": "139.80",
      "ask": "141.00",
      "open": "142.00",
      "high": "142.80",
      "low": "139.00",
      "close": "139.80",
      "average": "141.4414",
      "volume": "3702",
      "turnover": "523616",
      "trades": "42"
    },
    {
      "date": "2021-11-18",
      "bid": "140.00",
      "ask": "141.40",
      "open": "144.20",
      "high": "146.60",
      "low": "140.00",
      "close": "141.20",
      "average": "143.9656",
      "volume": "108950",
      "turnover": "15685054.6",
      "trades": "102"
    },
    {
      "date": "2021-11-19",
      "bid": "141.00",
      "ask": "141.80",
      "open": "141.20",
      "high": "143.40",
      "low": "138.40",
      "close": "141.00",
      "average": "141.5211",
      "volume": "3608",
      "turnover": "510608.2",
      "trades": "41"
    },
    {
      "date": "2021-11-22",
      "bid": "142.00",
      "ask": "142.20",
      "open": "141.00",
      "high": "142.40",
      "low": "139.60",
      "close": "142.40",
      "average": "141.0344",
      "volume": "2270",
      "turnover": "320148.2",
      "trades": "45"
    },
    {
      "date": "2021-11-23",
      "bid": "140.80",
      "ask": "141.00",
      "open": "142.20",
      "high": "143.00",
      "low": "139.80",
      "close": "140.80",
      "average": "140.7859",
      "volume": "21051",
      "turnover": "2963684.2",
      "trades": "71"
    },
    {
      "date": "2021-11-24",
      "bid": "142.00",
      "ask": "144.00",
      "open": "140.80",
      "high": "145.00",
      "low": "139.60",
      "close": "142.80",
      "average": "142.559",
      "volume": "5318",
      "turnover": "758128.6",
      "trades": "45"
    },
    {
      "date": "2021-11-25",
      "bid": "143.20",
      "ask": "145.40",
      "open": "141.80",
      "high": "150.00",
      "low": "140.00",
      "close": "145.40",
      "average": "147.0703",
      "volume": "10611",
      "turnover": "1560562.8",
      "trades": "109"
    },
    {
      "date": "2021-11-26",
      "bid": "137.60",
      "ask": "140.00",
      "open": "146.00",
      "high": "146.00",
      "low": "137.20",
      "close": "139.80",
      "average": "139.5766",
      "volume": "14470",
      "turnover": "2019458.8",
      "trades": "121"
    },
    {
      "date": "2021-11-29",
      "bid": "135.00",
      "ask": "136.20",
      "open": "137.60",
      "high": "137.60",
      "low": "134.60",
      "close": "135.00",
      "average": "135.636",
      "volume": "3230",
      "turnover": "438104.2",
      "trades": "48"
    },
    {
      "date": "2021-11-30",
      "bid": "141.00",
      "ask": "142.80",
      "open": "134.80",
      "high": "144.80",
      "low": "132.00",
      "close": "142.80",
      "average": "136.0646",
      "volume": "39734",
      "turnover": "5406391.8",
      "trades": "118"
    },
    {
      "date": "2021-12-01",
      "bid": "147.00",
      "ask": "148.40",
      "open": "145.00",
      "high": "150.00",
      "low": "143.60",
      "close": "149.00",
      "average": "147.9365",
      "volume": "25453",
      "turnover": "3765542.6",
      "trades": "365"
    },
    {
      "date": "2021-12-02",
      "bid": "146.60",
      "ask": "147.40",
      "open": "149.00",
      "high": "149.00",
      "low": "146.20",
      "close": "146.20",
      "average": "147.203",
      "volume": "334",
      "turnover": "49165.8",
      "trades": "22"
    },
    {
      "date": "2021-12-03",
      "bid": "142.80",
      "ask": "144.20",
      "open": "148.20",
      "high": "150.00",
      "low": "141.80",
      "close": "144.40",
      "average": "148.3518",
      "volume": "6094",
      "turnover": "904055.6",
      "trades": "43"
    },
    {
      "date": "2021-12-06",
      "bid": "141.00",
      "ask": "142.20",
      "open": "147.80",
      "high": "147.80",
      "low": "140.00",
      "close": "142.40",
      "average": "143.2396",
      "volume": "1514",
      "turnover": "216864.8",
      "trades": "35"
    },
    {
      "date": "2021-12-07",
      "bid": "143.00",
      "ask": "144.80",
      "open": "143.60",
      "high": "144.00",
      "low": "134.00",
      "close": "142.60",
      "average": "136.2978",
      "volume": "19082",
      "turnover": "2601761.6",
      "trades": "151"
    },
    {
      "date": "2021-12-08",
      "bid": "142.40",
      "ask": "143.00",
      "open": "142.60",
      "high": "144.00",
      "low": "141.20",
      "close": "143.60",
      "average": "143.062",
      "volume": "706",
      "turnover": "101001.8",
      "trades": "22"
    },
    {
      "date": "2021-12-09",
      "bid": "139.20",
      "ask": "141.00",
      "open": "144.00",
      "high": "144.20",
      "low": "140.80",
      "close": "141.00",
      "average": "141.8897",
      "volume": "4105",
      "turnover": "581882",
      "trades": "26"
    },
    {
      "date": "2021-12-10",
      "bid": "140.60",
      "ask": "141.40",
      "open": "141.00",
      "high": "143.00",
      "low": "140.00",
      "close": "140.60",
      "average": "142.0249",
      "volume": "9358",
      "turnover": "1329068.8",
      "trades": "31"
    },
    {
      "date": "2021-12-13",
      "bid": "136.60",
      "ask": "138.40",
      "open": "140.60",
      "high": "140.80",
      "low": "136.40",
      "close": "136.60",
      "average": "138.0965",
      "volume": "1969",
      "turnover": "271912",
      "trades": "46"
    },
    {
      "date": "2021-12-14",
      "bid": "133.20",
      "ask": "134.60",
      "open": "136.60",
      "high": "136.60",
      "low": "131.60",
      "close": "133.20",
      "average": "134.4964",
      "volume": "4388",
      "turnover": "590170.4",
      "trades": "40"
    },
    {
      "date": "2021-12-15",
      "bid": "133.20",
      "ask": "134.60",
      "open": "133.20",
      "high": "134.60",
      "low": "132.80",
      "close": "133.20",
      "average": "133.624",
      "volume": "2397",
      "turnover": "320296.8",
      "trades": "21"
    },
    {
      "date": "2021-12-16",
      "bid": "133.20",
      "ask": "133.60",
      "open": "133.20",
      "high": "135.00",
      "low": "133.20",
      "close": "133.20",
      "average": "134.4863",
      "volume": "649",
      "turnover": "87281.6",
      "trades": "16"
    },
    {
      "date": "2021-12-17",
      "bid": "130.80",
      "ask": "132.20",
      "open": "134.60",
      "high": "135.20",
      "low": "129.20",
      "close": "130.80",
      "average": "132.8387",
      "volume": "946",
      "turnover": "125665.4",
      "trades": "20"
    },
    {
      "date": "2021-12-20",
      "bid": "129.00",
      "ask": "129.80",
      "open": "131.60",
      "high": "131.60",
      "low": "129.00",
      "close": "129.00",
      "average": "129.7493",
      "volume": "1986",
      "turnover": "257682.2",
      "trades": "22"
    },
    {
      "date": "2021-12-21",
      "bid": "127.40",
      "ask": "127.80",
      "open": "129.00",
      "high": "130.20",
      "low": "125.40",
      "close": "127.80",
      "average": "128.9366",
      "volume": "38815",
      "turnover": "5004672.4",
      "trades": "34"
    },
    {
      "date": "2021-12-22",
      "bid": "128.00",
      "ask": "129.00",
      "open": "128.00",
      "high": "129.20",
      "low": "125.80",
      "close": "129.20",
      "average": "127.7209",
      "volume": "1920",
      "turnover": "245224.2",
      "trades": "33"
    },
    {
      "date": "2021-12-23",
      "bid": "130.20",
      "ask": "131.20",
      "open": "129.20",
      "high": "132.60",
      "low": "129.20",
      "close": "130.20",
      "average": "130.4644",
      "volume": "2793",
      "turnover": "364387.2",
      "trades": "32"
    },
    {
      "date": "2021-12-27",
      "bid": "130.20",
      "ask": "130.80",
      "open": "130.20",
      "high": "132.40",
      "low": "130.20",
      "close": "130.80",
      "average": "130.9535",
      "volume": "1877",
      "turnover": "245799.8",
      "trades": "36"
    },
    {
      "date": "2021-12-28",
      "bid": "132.00",
      "ask": "133.40",
      "open": "130.80",
      "high": "133.60",
      "low": "130.80",
      "close": "132.00",
      "average": "132.3179",
      "volume": "2334",
      "turnover": "308830",
      "trades": "31"
    },
    {
      "date": "2021-12-29",
      "bid": "133.20",
      "ask": "134.40",
      "open": "132.00",
      "high": "134.60",
      "low": "132.00",
      "close": "133.20",
      "average": "133.8441",
      "volume": "426",
      "turnover": "57017.6",
      "trades": "22"
    },
    {
      "date": "2021-12-30",
      "bid": "137.00",
      "ask": "138.80",
      "open": "133.20",
      "high": "138.80",
      "low": "132.80",
      "close": "138.80",
      "average": "135.0441",
      "volume": "2586",
      "turnover": "349224",
      "trades": "40"
    },
    {
      "date": "2022-01-03",
      "bid": "137.20",
      "ask": "138.60",
      "open": "138.80",
      "high": "138.80",
      "low": "137.00",
      "close": "137.00",
      "average": "138.3455",
      "volume": "1695",
      "turnover": "234495.6",
      "trades": "40"
    },
    {
      "date": "2022-01-04",
      "bid": "138.40",
      "ask": "139.00",
      "open": "137.00",
      "high": "139.00",
      "low": "137.00",
      "close": "139.00",
      "average": "138.012",
      "volume": "102756",
      "turnover": "14181557.6",
      "trades": "33"
    },
    {
      "date": "2022-01-05",
      "bid": "139.20",
      "ask": "140.00",
      "open": "139.00",
      "high": "140.00",
      "low": "138.40",
      "close": "140.00",
      "average": "139.6834",
      "volume": "1268",
      "turnover": "177118.6",
      "trades": "22"
    },
    {
      "date": "2022-01-07",
      "bid": "136.20",
      "ask": "136.40",
      "open": "140.00",
      "high": "140.00",
      "low": "136.00",
      "close": "136.00",
      "average": "138.0492",
      "volume": "1260",
      "turnover": "173942",
      "trades": "53"
    },
    {
      "date": "2022-01-10",
      "bid": "130.60",
      "ask": "133.00",
      "open": "136.00",
      "high": "136.20",
      "low": "130.60",
      "close": "131.00",
      "average": "133.6355",
      "volume": "3769",
      "turnover": "503672.2",
      "trades": "42"
    },
    {
      "date": "2022-01-11",
      "bid": "126.40",
      "ask": "127.60",
      "open": "125.00",
      "high": "128.00",
      "low": "124.40",
      "close": "126.40",
      "average": "126.4454",
      "volume": "4172",
      "turnover": "527530.2",
      "trades": "58"
    },
    {
      "date": "2022-01-12",
      "bid": "129.60",
      "ask": "131.20",
      "open": "126.40",
      "high": "131.00",
      "low": "126.40",
      "close": "129.20",
      "average": "128.0827",
      "volume": "1335",
      "turnover": "170990.4",
      "trades": "50"
    },
    {
      "date": "2022-01-13",
      "bid": "131.20",
      "ask": "132.40",
      "open": "133.80",
      "high": "133.80",
      "low": "130.20",
      "close": "131.20",
      "average": "131.7112",
      "volume": "131661",
      "turnover": "17341221.8",
      "trades": "31"
    },
    {
      "date": "2022-01-14",
      "bid": "133.20",
      "ask": "134.40",
      "open": "130.60",
      "high": "137.00",
      "low": "129.60",
      "close": "134.00",
      "average": "133.5961",
      "volume": "13361",
      "turnover": "1784977.6",
      "trades": "67"
    },
    {
      "date": "2022-01-17",
      "bid": "130.80",
      "ask": "131.80",
      "open": "134.00",
      "high": "134.00",
      "low": "130.40",
      "close": "131.80",
      "average": "131.7897",
      "volume": "1896",
      "turnover": "249657.3",
      "trades": "34"
    },
    {
      "date": "2022-01-18",
      "bid": "121.60",
      "ask": "123.40",
      "open": "131.80",
      "high": "131.80",
      "low": "119.20",
      "close": "121.60",
      "average": "122.671",
      "volume": "12559",
      "turnover": "1540625.4",
      "trades": "73"
    },
    {
      "date": "2022-01-19",
      "bid": "122.00",
      "ask": "123.00",
      "open": "121.80",
      "high": "124.00",
      "low": "121.80",
      "close": "122.00",
      "average": "122.8889",
      "volume": "614",
      "turnover": "75453.8",
      "trades": "18"
    },
    {
      "date": "2022-01-20",
      "bid": "120.00",
      "ask": "121.80",
      "open": "122.00",
      "high": "123.20",
      "low": "119.80",
      "close": "122.00",
      "average": "120.8042",
      "volume": "1046",
      "turnover": "126361.2",
      "trades": "28"
    },
    {
      "date": "2022-01-21",
      "bid": "119.40",
      "ask": "121.80",
      "open": "111.80",
      "high": "121.60",
      "low": "110.00",
      "close": "119.00",
      "average": "118.5321",
      "volume": "166301",
      "turnover": "19711999",
      "trades": "38"
    },
    {
      "date": "2022-01-24",
      "bid": "114.80",
      "ask": "116.40",
      "open": "121.00",
      "high": "121.60",
      "low": "109.80",
      "close": "116.40",
      "average": "115.7993",
      "volume": "4453",
      "turnover": "515654.4",
      "trades": "55"
    },
    {
      "date": "2022-01-25",
      "bid": "116.40",
      "ask": "117.40",
      "open": "116.20",
      "high": "118.00",
      "low": "116.20",
      "close": "116.40",
      "average": "116.6286",
      "volume": "3216",
      "turnover": "375077.6",
      "trades": "26"
    },
    {
      "date": "2022-01-26",
      "bid": "119.20",
      "ask": "120.80",
      "open": "116.40",
      "high": "119.60",
      "low": "116.40",
      "close": "119.00",
      "average": "118.3669",
      "volume": "1666",
      "turnover": "197199.2",
      "trades": "16"
    },
    {
      "date": "2022-01-27",
      "bid": "120.00",
      "ask": "120.80",
      "open": "120.80",
      "high": "120.80",
      "low": "119.40",
      "close": "120.80",
      "average": "119.8642",
      "volume": "165",
      "turnover": "19777.6",
      "trades": "8"
    },
    {
      "date": "2022-01-28",
      "bid": "120.20",
      "ask": "121.00",
      "open": "120.80",
      "high": "122.00",
      "low": "120.20",
      "close": "121.00",
      "average": "120.8322",
      "volume": "366",
      "turnover": "44224.6",
      "trades": "15"
    },
    {
      "date": "2022-01-31",
      "bid": "123.20",
      "ask": "124.00",
      "open": "124.80",
      "high": "124.80",
      "low": "122.80",
      "close": "123.20",
      "average": "123.193",
      "volume": "1603",
      "turnover": "197478.4",
      "trades": "22"
    },
    {
      "date": "2022-02-01",
      "bid": "124.40",
      "ask": "126.40",
      "open": "124.60",
      "high": "125.00",
      "low": "124.40",
      "close": "124.40",
      "average": "124.7106",
      "volume": "539",
      "turnover": "67219",
      "trades": "11"
    },
    {
      "date": "2022-02-02",
      "bid": "124.40",
      "ask": "125.40",
      "open": "126.80",
      "high": "128.00",
      "low": "124.20",
      "close": "124.20",
      "average": "125.5488",
      "volume": "1148",
      "turnover": "144130",
      "trades": "22"
    },
    {
      "date": "2022-02-03",
      "bid": "122.80",
      "ask": "125.80",
      "open": "124.20",
      "high": "126.00",
      "low": "122.60",
      "close": "126.00",
      "average": "123.9696",
      "volume": "329",
      "turnover": "40786",
      "trades": "6"
    },
    {
      "date": "2022-02-04",
      "bid": "123.20",
      "ask": "125.80",
      "open": "126.00",
      "high": "126.20",
      "low": "123.00",
      "close": "123.20",
      "average": "124.0705",
      "volume": "1032",
      "turnover": "128040.8",
      "trades": "20"
    },
    {
      "date": "2022-02-07",
      "bid": "117.20",
      "ask": "119.00",
      "open": "123.20",
      "high": "123.20",
      "low": "114.80",
      "close": "117.20",
      "average": "118.8768",
      "volume": "1417",
      "turnover": "168448.4",
      "trades": "35"
    },
    {
      "date": "2022-02-08",
      "bid": "116.80",
      "ask": "120.00",
      "open": "117.20",
      "high": "120.00",
      "low": "117.20",
      "close": "117.20",
      "average": "118.5098",
      "volume": "1412",
      "turnover": "167335.8",
      "trades": "15"
    },
    {
      "date": "2022-02-09",
      "bid": "118.00",
      "ask": "119.60",
      "open": "119.00",
      "high": "119.80",
      "low": "118.00",
      "close": "119.80",
      "average": "118.3676",
      "volume": "1229",
      "turnover": "145473.8",
      "trades": "11"
    },
    {
      "date": "2022-02-10",
      "bid": "117.80",
      "ask": "120.00",
      "open": "119.80",
      "high": "119.80",
      "low": "117.80",
      "close": "119.80",
      "average": "119.7017",
      "volume": "517",
      "turnover": "61885.8",
      "trades": "8"
    },
    {
      "date": "2022-02-11",
      "bid": "119.00",
      "ask": "121.80",
      "open": "119.80",
      "high": "122.00",
      "low": "119.00",
      "close": "119.00",
      "average": "119.3607",
      "volume": "107",
      "turnover": "12771.6",
      "trades": "7"
    },
    {
      "date": "2022-02-14",
      "bid": "115.00",
      "ask": "116.00",
      "open": "115.40",
      "high": "117.60",
      "low": "115.00",
      "close": "115.00",
      "average": "115.2151",
      "volume": "7155",
      "turnover": "824364",
      "trades": "64"
    },
    {
      "date": "2022-02-15",
      "bid": "115.40",
      "ask": "115.60",
      "open": "115.00",
      "high": "115.80",
      "low": "115.00",
      "close": "115.20",
      "average": "115.1753",
      "volume": "543",
      "turnover": "62540.2",
      "trades": "10"
    },
    {
      "date": "2022-02-16",
      "bid": "115.40",
      "ask": "116.60",
      "open": "117.00",
      "high": "117.00",
      "low": "115.40",
      "close": "115.40",
      "average": "116.3651",
      "volume": "269",
      "turnover": "31302.2",
      "trades": "10"
    },
    {
      "date": "2022-02-17",
      "bid": "113.40",
      "ask": "114.80",
      "open": "115.40",
      "high": "115.80",
      "low": "112.40",
      "close": "113.40",
      "average": "114.7501",
      "volume": "7069",
      "turnover": "811168.6",
      "trades": "17"
    },
    {
      "date": "2022-02-18",
      "bid": "111.00",
      "ask": "111.20",
      "open": "113.00",
      "high": "113.00",
      "low": "111.00",
      "close": "111.20",
      "average": "112.2679",
      "volume": "533",
      "turnover": "59838.8",
      "trades": "17"
    },
    {
      "date": "2022-02-21",
      "bid": "106.40",
      "ask": "107.20",
      "open": "110.00",
      "high": "110.00",
      "low": "100.00",
      "close": "106.40",
      "average": "104.9055",
      "volume": "8676",
      "turnover": "910159.8",
      "trades": "60"
    },
    {
      "date": "2022-02-22",
      "bid": "107.00",
      "ask": "107.20",
      "open": "103.60",
      "high": "107.00",
      "low": "103.40",
      "close": "107.00",
      "average": "105.8036",
      "volume": "3295",
      "turnover": "348622.8",
      "trades": "45"
    },
    {
      "date": "2022-02-23",
      "bid": "112.80",
      "ask": "115.00",
      "open": "107.00",
      "high": "115.40",
      "low": "107.00",
      "close": "112.80",
      "average": "112.1341",
      "volume": "4618",
      "turnover": "517835.4",
      "trades": "58"
    },
    {
      "date": "2022-02-24",
      "bid": "103.00",
      "ask": "104.00",
      "open": "116.60",
      "high": "116.60",
      "low": "100.20",
      "close": "103.60",
      "average": "104.8478",
      "volume": "6896",
      "turnover": "723030.6",
      "trades": "57"
    },
    {
      "date": "2022-02-25",
      "bid": "109.00",
      "ask": "112.20",
      "open": "106.40",
      "high": "112.20",
      "low": "103.60",
      "close": "112.20",
      "average": "105.9029",
      "volume": "3883",
      "turnover": "411220.8",
      "trades": "38"
    },
    {
      "date": "2022-02-28",
      "bid": "115.00",
      "ask": "115.60",
      "open": "115.00",
      "high": "116.00",
      "low": "114.00",
      "close": "115.00",
      "average": "115.0755",
      "volume": "9321",
      "turnover": "1072618.39",
      "trades": "182"
    },
    {
      "date": "2022-03-01",
      "bid": "111.80",
      "ask": "115.60",
      "open": "115.00",
      "high": "115.20",
      "low": "111.00",
      "close": "115.20",
      "average": "114.6698",
      "volume": "736",
      "turnover": "84397",
      "trades": "33"
    },
    {
      "date": "2022-03-02",
      "bid": "107.20",
      "ask": "110.80",
      "open": "115.40",
      "high": "115.60",
      "low": "107.00",
      "close": "107.00",
      "average": "111.4296",
      "volume": "2292",
      "turnover": "255396.6",
      "trades": "31"
    },
    {
      "date": "2022-03-03",
      "bid": "105.00",
      "ask": "106.60",
      "open": "107.00",
      "high": "109.80",
      "low": "107.00",
      "close": "107.00",
      "average": "107.9522",
      "volume": "3038",
      "turnover": "327958.8",
      "trades": "8"
    },
    {
      "date": "2022-03-04",
      "bid": "102.00",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.00",
      "low": "102.40",
      "close": "102.40",
      "average": "103.4679",
      "volume": "327",
      "turnover": "33834",
      "trades": "5"
    },
    {
      "date": "2022-03-07",
      "bid": "99.20",
      "ask": "100.00",
      "open": "102.40",
      "high": "102.40",
      "low": "95.50",
      "close": "100.60",
      "average": "100.1028",
      "volume": "1202",
      "turnover": "120323.6",
      "trades": "25"
    },
    {
      "date": "2022-03-08",
      "bid": "99.50",
      "ask": "100.00",
      "open": "100.40",
      "high": "102.60",
      "low": "99.00",
      "close": "100.00",
      "average": "99.952",
      "volume": "691",
      "turnover": "69066.8",
      "trades": "17"
    },
    {
      "date": "2022-03-09",
      "bid": "100.80",
      "ask": "102.80",
      "open": "99.90",
      "high": "103.60",
      "low": "99.90",
      "close": "102.60",
      "average": "101.9144",
      "volume": "2289",
      "turnover": "233282",
      "trades": "24"
    },
    {
      "date": "2022-03-10",
      "bid": "105.00",
      "ask": "106.80",
      "open": "107.20",
      "high": "107.20",
      "low": "103.20",
      "close": "106.60",
      "average": "103.8133",
      "volume": "90",
      "turnover": "9343.2",
      "trades": "6"
    },
    {
      "date": "2022-03-11",
      "bid": "104.00",
      "ask": "105.40",
      "open": "107.00",
      "high": "107.00",
      "low": "104.20",
      "close": "105.40",
      "average": "105.4366",
      "volume": "524915",
      "turnover": "58626952.6",
      "trades": "24"
    },
    {
      "date": "2022-03-14",
      "bid": "106.60",
      "ask": "110.60",
      "open": "105.40",
      "high": "110.80",
      "low": "104.00",
      "close": "110.80",
      "average": "105.3449",
      "volume": "1551",
      "turnover": "163390",
      "trades": "16"
    },
    {
      "date": "2022-03-15",
      "bid": "114.00",
      "ask": "114.80",
      "open": "110.60",
      "high": "115.80",
      "low": "107.00",
      "close": "114.00",
      "average": "112.1201",
      "volume": "1271",
      "turnover": "142504.6",
      "trades": "20"
    },
    {
      "date": "2022-03-16",
      "bid": "123.80",
      "ask": "124.00",
      "open": "116.60",
      "high": "124.20",
      "low": "115.00",
      "close": "123.80",
      "average": "121.9621",
      "volume": "6740",
      "turnover": "822024.8",
      "trades": "39"
    },
    {
      "date": "2022-03-17",
      "bid": "123.60",
      "ask": "123.80",
      "open": "123.80",
      "high": "123.80",
      "low": "122.00",
      "close": "123.80",
      "average": "123.3237",
      "volume": "1179",
      "turnover": "145398.6",
      "trades": "31"
    },
    {
      "date": "2022-03-18",
      "bid": "124.40",
      "ask": "124.60",
      "open": "122.40",
      "high": "124.80",
      "low": "120.20",
      "close": "124.40",
      "average": "122.4948",
      "volume": "717",
      "turnover": "87828.8",
      "trades": "15"
    },
    {
      "date": "2022-03-21",
      "bid": "124.80",
      "ask": "128.00",
      "open": "128.60",
      "high": "128.80",
      "low": "125.80",
      "close": "126.80",
      "average": "127.4397",
      "volume": "4783",
      "turnover": "609544",
      "trades": "33"
    },
    {
      "date": "2022-03-22",
      "bid": "127.00",
      "ask": "129.00",
      "open": "126.80",
      "high": "129.00",
      "low": "125.00",
      "close": "128.00",
      "average": "126.6679",
      "volume": "2021",
      "turnover": "255995.8",
      "trades": "24"
    },
    {
      "date": "2022-03-23",
      "bid": "126.40",
      "ask": "128.00",
      "open": "128.00",
      "high": "128.00",
      "low": "126.20",
      "close": "128.00",
      "average": "126.3541",
      "volume": "327",
      "turnover": "41317.8",
      "trades": "9"
    },
    {
      "date": "2022-03-24",
      "bid": "122.00",
      "ask": "123.00",
      "open": "124.20",
      "high": "124.20",
      "low": "117.80",
      "close": "122.00",
      "average": "121.1043",
      "volume": "1932",
      "turnover": "234402",
      "trades": "18"
    },
    {
      "date": "2022-03-25",
      "bid": "116.80",
      "ask": "121.40",
      "open": "124.00",
      "high": "125.00",
      "low": "117.60",
      "close": "121.40",
      "average": "120.7875",
      "volume": "1554",
      "turnover": "187703.8",
      "trades": "19"
    },
    {
      "date": "2022-03-28",
      "bid": "116.80",
      "ask": "117.60",
      "open": "121.40",
      "high": "121.40",
      "low": "117.60",
      "close": "117.60",
      "average": "118.9555",
      "volume": "850",
      "turnover": "101112.2",
      "trades": "10"
    },
    {
      "date": "2022-03-29",
      "bid": "115.20",
      "ask": "119.00",
      "open": "117.60",
      "high": "121.00",
      "low": "115.20",
      "close": "121.00",
      "average": "120.2072",
      "volume": "774",
      "turnover": "93040.4",
      "trades": "14"
    },
    {
      "date": "2022-03-30",
      "bid": "116.00",
      "ask": "117.00",
      "open": "119.40",
      "high": "119.60",
      "low": "115.20",
      "close": "115.40",
      "average": "115.532",
      "volume": "1079",
      "turnover": "124659",
      "trades": "13"
    },
    {
      "date": "2022-03-31",
      "bid": "117.00",
      "ask": "120.40",
      "open": "115.40",
      "high": "121.00",
      "low": "115.40",
      "close": "117.00",
      "average": "118.0474",
      "volume": "447",
      "turnover": "52767.2",
      "trades": "18"
    },
    {
      "date": "2022-04-01",
      "bid": "112.50",
      "ask": "116.00",
      "open": "116.50",
      "high": "116.50",
      "low": "113.00",
      "close": "116.00",
      "average": "115.1408",
      "volume": "1705",
      "turnover": "196315",
      "trades": "11"
    },
    {
      "date": "2022-04-04",
      "bid": "115.00",
      "ask": "115.50",
      "open": "116.00",
      "high": "116.50",
      "low": "113.00",
      "close": "115.50",
      "average": "113.7798",
      "volume": "1930",
      "turnover": "219595",
      "trades": "21"
    },
    {
      "date": "2022-04-05",
      "bid": "114.50",
      "ask": "117.00",
      "open": "113.00",
      "high": "116.50",
      "low": "113.00",
      "close": "115.00",
      "average": "114.6765",
      "volume": "1221",
      "turnover": "140020",
      "trades": "17"
    },
    {
      "date": "2022-04-06",
      "bid": "112.00",
      "ask": "114.00",
      "open": "115.00",
      "high": "115.00",
      "low": "111.50",
      "close": "112.50",
      "average": "112.5059",
      "volume": "251104",
      "turnover": "28250672.5",
      "trades": "12"
    },
    {
      "date": "2022-04-07",
      "bid": "110.50",
      "ask": "112.00",
      "open": "114.00",
      "high": "114.00",
      "low": "111.50",
      "close": "111.50",
      "average": "112.0533",
      "volume": "967",
      "turnover": "108355.5",
      "trades": "10"
    },
    {
      "date": "2022-04-08",
      "bid": "108.50",
      "ask": "110.00",
      "open": "111.00",
      "high": "111.00",
      "low": "109.50",
      "close": "109.50",
      "average": "109.8852",
      "volume": "1102",
      "turnover": "121093.5",
      "trades": "6"
    },
    {
      "date": "2022-04-11",
      "bid": "106.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "110.00",
      "low": "107.50",
      "close": "110.00",
      "average": "108.233",
      "volume": "603",
      "turnover": "65264.5",
      "trades": "11"
    },
    {
      "date": "2022-04-12",
      "bid": "108.50",
      "ask": "110.00",
      "open": "106.50",
      "high": "110.00",
      "low": "106.50",
      "close": "108.00",
      "average": "107.3171",
      "volume": "205037",
      "turnover": "22003985",
      "trades": "11"
    },
    {
      "date": "2022-04-13",
      "bid": "103.00",
      "ask": "103.50",
      "open": "107.00",
      "high": "107.00",
      "low": "103.00",
      "close": "103.50",
      "average": "104.6145",
      "volume": "1650",
      "turnover": "172614",
      "trades": "21"
    },
    {
      "date": "2022-04-14",
      "bid": "102.00",
      "ask": "104.00",
      "open": "105.00",
      "high": "105.00",
      "low": "103.50",
      "close": "103.50",
      "average": "104.8482",
      "volume": "415",
      "turnover": "43512",
      "trades": "5"
    },
    {
      "date": "2022-04-19",
      "bid": "93.80",
      "ask": "95.80",
      "open": "103.50",
      "high": "103.50",
      "low": "92.40",
      "close": "95.80",
      "average": "96.9578",
      "volume": "14068",
      "turnover": "1364002",
      "trades": "94"
    },
    {
      "date": "2022-04-20",
      "bid": "98.00",
      "ask": "100.50",
      "open": "96.20",
      "high": "100.50",
      "low": "93.80",
      "close": "98.00",
      "average": "96.503",
      "volume": "10326",
      "turnover": "996490",
      "trades": "43"
    },
    {
      "date": "2022-04-21",
      "bid": "96.00",
      "ask": "96.80",
      "open": "98.60",
      "high": "98.60",
      "low": "94.00",
      "close": "95.60",
      "average": "96.6076",
      "volume": "3397",
      "turnover": "328176",
      "trades": "33"
    },
    {
      "date": "2022-04-22",
      "bid": "93.60",
      "ask": "94.20",
      "open": "95.60",
      "high": "95.60",
      "low": "93.60",
      "close": "93.60",
      "average": "94.6322",
      "volume": "807",
      "turnover": "76368.2",
      "trades": "13"
    },
    {
      "date": "2022-04-25",
      "bid": "92.00",
      "ask": "94.40",
      "open": "93.00",
      "high": "96.20",
      "low": "91.20",
      "close": "94.60",
      "average": "92.9027",
      "volume": "7471",
      "turnover": "694076.2",
      "trades": "29"
    },
    {
      "date": "2022-04-26",
      "bid": "94.80",
      "ask": "96.40",
      "open": "95.00",
      "high": "96.40",
      "low": "94.80",
      "close": "95.50",
      "average": "95.4873",
      "volume": "11435",
      "turnover": "1091897.39",
      "trades": "11"
    },
    {
      "date": "2022-04-27",
      "bid": "89.20",
      "ask": "90.40",
      "open": "94.00",
      "high": "94.00",
      "low": "89.00",
      "close": "89.00",
      "average": "90.5384",
      "volume": "5650",
      "turnover": "511541.8",
      "trades": "37"
    },
    {
      "date": "2022-04-28",
      "bid": "92.80",
      "ask": "95.40",
      "open": "89.40",
      "high": "95.40",
      "low": "89.40",
      "close": "95.40",
      "average": "90.9786",
      "volume": "4168",
      "turnover": "379198.8",
      "trades": "27"
    },
    {
      "date": "2022-04-29",
      "bid": "95.00",
      "ask": "97.20",
      "open": "95.40",
      "high": "95.40",
      "low": "92.80",
      "close": "95.00",
      "average": "94.8631",
      "volume": "463",
      "turnover": "43921.6",
      "trades": "11"
    },
    {
      "date": "2022-05-02",
      "bid": "94.20",
      "ask": "95.80",
      "open": "97.60",
      "high": "97.60",
      "low": "92.80",
      "close": "94.00",
      "average": "95.7485",
      "volume": "31259",
      "turnover": "2993002.8",
      "trades": "10"
    },
    {
      "date": "2022-05-03",
      "bid": "97.60",
      "ask": "98.00",
      "open": "96.40",
      "high": "100.00",
      "low": "95.20",
      "close": "100.00",
      "average": "96.0222",
      "volume": "202089",
      "turnover": "19405036.2",
      "trades": "28"
    },
    {
      "date": "2022-05-04",
      "bid": "96.20",
      "ask": "98.20",
      "open": "100.50",
      "high": "103.00",
      "low": "91.00",
      "close": "97.60",
      "average": "98.1536",
      "volume": "2535",
      "turnover": "248819.4",
      "trades": "26"
    },
    {
      "date": "2022-05-05",
      "bid": "98.00",
      "ask": "100.00",
      "open": "98.00",
      "high": "103.50",
      "low": "98.00",
      "close": "98.00",
      "average": "99.1524",
      "volume": "5205",
      "turnover": "515891.9",
      "trades": "40"
    },
    {
      "date": "2022-05-06",
      "bid": "99.00",
      "ask": "99.40",
      "open": "99.00",
      "high": "100.50",
      "low": "98.00",
      "close": "99.80",
      "average": "99.0263",
      "volume": "10802",
      "turnover": "1069681.6",
      "trades": "26"
    },
    {
      "date": "2022-05-09",
      "bid": "91.00",
      "ask": "91.60",
      "open": "97.00",
      "high": "98.00",
      "low": "89.40",
      "close": "91.00",
      "average": "96.5478",
      "volume": "13533",
      "turnover": "1306582",
      "trades": "26"
    },
    {
      "date": "2022-05-10",
      "bid": "89.80",
      "ask": "92.00",
      "open": "90.40",
      "high": "95.40",
      "low": "89.60",
      "close": "89.60",
      "average": "93.4947",
      "volume": "20716",
      "turnover": "1936835.2",
      "trades": "29"
    },
    {
      "date": "2022-05-11",
      "bid": "92.20",
      "ask": "94.00",
      "open": "92.00",
      "high": "93.00",
      "low": "92.00",
      "close": "92.00",
      "average": "92.9349",
      "volume": "10802",
      "turnover": "1003883",
      "trades": "19"
    },
    {
      "date": "2022-05-12",
      "bid": "92.00",
      "ask": "93.60",
      "open": "91.80",
      "high": "92.60",
      "low": "91.80",
      "close": "92.00",
      "average": "92.4999",
      "volume": "611803",
      "turnover": "56591702.1",
      "trades": "7"
    },
    {
      "date": "2022-05-13",
      "bid": "90.00",
      "ask": "91.20",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.20",
      "average": "91.9844",
      "volume": "10167",
      "turnover": "935205.8",
      "trades": "6"
    },
    {
      "date": "2022-05-16",
      "bid": "86.80",
      "ask": "87.40",
      "open": "91.80",
      "high": "92.80",
      "low": "87.20",
      "close": "87.40",
      "average": "90.0285",
      "volume": "1277",
      "turnover": "114966.4",
      "trades": "20"
    },
    {
      "date": "2022-05-17",
      "bid": "88.20",
      "ask": "88.60",
      "open": "88.40",
      "high": "89.80",
      "low": "88.00",
      "close": "88.20",
      "average": "88.351",
      "volume": "884",
      "turnover": "78107.2",
      "trades": "12"
    },
    {
      "date": "2022-05-18",
      "bid": "87.20",
      "ask": "89.60",
      "open": "87.40",
      "high": "90.00",
      "low": "87.40",
      "close": "87.40",
      "average": "89.7215",
      "volume": "2814",
      "turnover": "252476.4",
      "trades": "16"
    },
    {
      "date": "2022-05-19",
      "bid": "86.20",
      "ask": "88.60",
      "open": "86.20",
      "high": "88.80",
      "low": "86.20",
      "close": "88.80",
      "average": "87.9739",
      "volume": "452",
      "turnover": "39764.2",
      "trades": "10"
    },
    {
      "date": "2022-05-20",
      "bid": "89.20",
      "ask": "91.40",
      "open": "86.20",
      "high": "92.80",
      "low": "86.20",
      "close": "89.20",
      "average": "88.4544",
      "volume": "2739",
      "turnover": "242276.6",
      "trades": "22"
    },
    {
      "date": "2022-05-23",
      "bid": "90.00",
      "ask": "91.00",
      "open": "92.00",
      "high": "92.00",
      "low": "89.80",
      "close": "92.00",
      "average": "90.9761",
      "volume": "7996",
      "turnover": "727788.5",
      "trades": "9"
    },
    {
      "date": "2022-05-24",
      "bid": "86.20",
      "ask": "87.60",
      "open": "95.00",
      "high": "95.00",
      "low": "86.20",
      "close": "87.60",
      "average": "91.4743",
      "volume": "1233",
      "turnover": "112787.8",
      "trades": "17"
    },
    {
      "date": "2022-05-25",
      "bid": "85.60",
      "ask": "87.40",
      "open": "85.60",
      "high": "87.60",
      "low": "85.60",
      "close": "87.60",
      "average": "86.60",
      "volume": "2",
      "turnover": "173.2",
      "trades": "2"
    },
    {
      "date": "2022-05-27",
      "bid": "89.00",
      "ask": "89.20",
      "open": "86.60",
      "high": "89.20",
      "low": "82.60",
      "close": "89.20",
      "average": "87.2472",
      "volume": "2152",
      "turnover": "187756",
      "trades": "24"
    },
    {
      "date": "2022-05-30",
      "bid": "88.20",
      "ask": "89.40",
      "open": "89.20",
      "high": "91.40",
      "low": "86.60",
      "close": "89.00",
      "average": "88.8871",
      "volume": "2577",
      "turnover": "229062",
      "trades": "8"
    },
    {
      "date": "2022-05-31",
      "bid": "89.00",
      "ask": "89.40",
      "open": "89.60",
      "high": "89.60",
      "low": "85.20",
      "close": "89.00",
      "average": "88.3868",
      "volume": "25993",
      "turnover": "2297439",
      "trades": "102"
    },
    {
      "date": "2022-06-01",
      "bid": "89.80",
      "ask": "92.00",
      "open": "89.50",
      "high": "92.00",
      "low": "89.40",
      "close": "92.00",
      "average": "89.5099",
      "volume": "4765",
      "turnover": "426514.9",
      "trades": "6"
    },
    {
      "date": "2022-06-02",
      "bid": "87.00",
      "ask": "88.80",
      "open": "89.20",
      "high": "89.20",
      "low": "87.80",
      "close": "88.80",
      "average": "89.131",
      "volume": "58",
      "turnover": "5169.6",
      "trades": "6"
    },
    {
      "date": "2022-06-03",
      "bid": "88.00",
      "ask": "88.80",
      "open": "89.00",
      "high": "89.00",
      "low": "85.40",
      "close": "88.00",
      "average": "88.149",
      "volume": "12866",
      "turnover": "1134124.8",
      "trades": "30"
    },
    {
      "date": "2022-06-07",
      "bid": "87.60",
      "ask": "88.00",
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "125",
      "turnover": "11000",
      "trades": "3"
    },
    {
      "date": "2022-06-08",
      "bid": "88.00",
      "ask": "89.80",
      "open": "88.00",
      "high": "90.40",
      "low": "88.00",
      "close": "88.00",
      "average": "88.0426",
      "volume": "2222",
      "turnover": "195630.6",
      "trades": "14"
    },
    {
      "date": "2022-06-09",
      "bid": "88.00",
      "ask": "90.20",
      "open": "88.00",
      "high": "88.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.00",
      "volume": "50",
      "turnover": "4400",
      "trades": "2"
    },
    {
      "date": "2022-06-10",
      "bid": "87.60",
      "ask": "88.60",
      "open": "87.60",
      "high": "89.80",
      "low": "87.60",
      "close": "87.60",
      "average": "87.7669",
      "volume": "8950",
      "turnover": "785913.6",
      "trades": "25"
    },
    {
      "date": "2022-06-13",
      "bid": "87.20",
      "ask": "88.20",
      "open": "87.60",
      "high": "89.40",
      "low": "87.20",
      "close": "87.20",
      "average": "87.3882",
      "volume": "1750",
      "turnover": "152929.4",
      "trades": "8"
    },
    {
      "date": "2022-06-14",
      "bid": "86.40",
      "ask": "87.80",
      "open": "84.80",
      "high": "88.20",
      "low": "84.80",
      "close": "86.20",
      "average": "87.0545",
      "volume": "1842",
      "turnover": "160354.4",
      "trades": "27"
    },
    {
      "date": "2022-06-15",
      "bid": "86.40",
      "ask": "86.80",
      "open": "86.40",
      "high": "87.00",
      "low": "86.00",
      "close": "86.40",
      "average": "86.4111",
      "volume": "574",
      "turnover": "49600",
      "trades": "15"
    },
    {
      "date": "2022-06-16",
      "bid": "86.00",
      "ask": "86.40",
      "open": "86.40",
      "high": "88.00",
      "low": "86.00",
      "close": "86.40",
      "average": "86.3586",
      "volume": "6133",
      "turnover": "529637.6",
      "trades": "19"
    },
    {
      "date": "2022-06-17",
      "bid": "83.20",
      "ask": "85.00",
      "open": "84.40",
      "high": "86.00",
      "low": "83.00",
      "close": "85.00",
      "average": "84.5968",
      "volume": "58803",
      "turnover": "4974548",
      "trades": "36"
    },
    {
      "date": "2022-06-20",
      "bid": "85.20",
      "ask": "86.60",
      "open": "83.20",
      "high": "85.20",
      "low": "83.00",
      "close": "83.00",
      "average": "83.2124",
      "volume": "2192",
      "turnover": "182401.6",
      "trades": "13"
    },
    {
      "date": "2022-06-21",
      "bid": "84.00",
      "ask": "85.00",
      "open": "84.80",
      "high": "85.00",
      "low": "84.00",
      "close": "84.00",
      "average": "84.5722",
      "volume": "309",
      "turnover": "26132.8",
      "trades": "7"
    },
    {
      "date": "2022-06-22",
      "bid": "83.40",
      "ask": "85.40",
      "open": "83.20",
      "high": "85.60",
      "low": "83.20",
      "close": "83.40",
      "average": "84.7945",
      "volume": "580",
      "turnover": "49180.8",
      "trades": "8"
    },
    {
      "date": "2022-06-23",
      "bid": "83.40",
      "ask": "84.00",
      "open": "83.40",
      "high": "84.00",
      "low": "83.40",
      "close": "84.00",
      "average": "83.561",
      "volume": "333",
      "turnover": "27825.8",
      "trades": "3"
    },
    {
      "date": "2022-06-27",
      "bid": "82.60",
      "ask": "83.80",
      "open": "82.60",
      "high": "83.80",
      "low": "82.60",
      "close": "83.80",
      "average": "82.7612",
      "volume": "836",
      "turnover": "69188.4",
      "trades": "9"
    },
    {
      "date": "2022-06-28",
      "bid": "82.00",
      "ask": "83.00",
      "open": "83.80",
      "high": "84.20",
      "low": "82.00",
      "close": "82.00",
      "average": "83.9146",
      "volume": "103",
      "turnover": "8643.2",
      "trades": "6"
    },
    {
      "date": "2022-06-29",
      "bid": "78.00",
      "ask": "79.00",
      "open": "83.00",
      "high": "83.00",
      "low": "78.80",
      "close": "79.00",
      "average": "80.1958",
      "volume": "4205",
      "turnover": "337223.2",
      "trades": "17"
    },
    {
      "date": "2022-06-30",
      "bid": "77.80",
      "ask": "78.80",
      "open": "78.80",
      "high": "78.80",
      "low": "78.80",
      "close": "78.80",
      "average": "78.80",
      "volume": "127",
      "turnover": "10007.6",
      "trades": "6"
    },
    {
      "date": "2022-07-01",
      "bid": "73.00",
      "ask": "75.00",
      "open": "77.20",
      "high": "77.20",
      "low": "73.00",
      "close": "75.00",
      "average": "75.6092",
      "volume": "1241",
      "turnover": "93831",
      "trades": "18"
    },
    {
      "date": "2022-07-04",
      "bid": "71.00",
      "ask": "73.20",
      "open": "65.60",
      "high": "74.80",
      "low": "65.60",
      "close": "73.20",
      "average": "72.9295",
      "volume": "650",
      "turnover": "47404.2",
      "trades": "13"
    },
    {
      "date": "2022-07-05",
      "bid": "71.20",
      "ask": "73.20",
      "open": "74.20",
      "high": "74.20",
      "low": "71.00",
      "close": "73.20",
      "average": "72.0893",
      "volume": "665",
      "turnover": "47939.4",
      "trades": "17"
    },
    {
      "date": "2022-07-06",
      "bid": "72.00",
      "ask": "72.60",
      "open": "73.40",
      "high": "73.60",
      "low": "72.00",
      "close": "72.00",
      "average": "72.0421",
      "volume": "960",
      "turnover": "69160.4",
      "trades": "16"
    },
    {
      "date": "2022-07-07",
      "bid": "68.00",
      "ask": "69.80",
      "open": "72.00",
      "high": "72.00",
      "low": "65.60",
      "close": "69.80",
      "average": "69.6471",
      "volume": "2221",
      "turnover": "154686.2",
      "trades": "34"
    },
    {
      "date": "2022-07-08",
      "bid": "71.00",
      "ask": "74.00",
      "open": "69.80",
      "high": "79.80",
      "low": "69.00",
      "close": "74.00",
      "average": "73.2205",
      "volume": "1782",
      "turnover": "130479",
      "trades": "22"
    },
    {
      "date": "2022-07-11",
      "bid": "70.40",
      "ask": "71.20",
      "open": "74.00",
      "high": "74.00",
      "low": "69.80",
      "close": "71.20",
      "average": "70.4921",
      "volume": "1396",
      "turnover": "98407",
      "trades": "19"
    },
    {
      "date": "2022-07-12",
      "bid": "69.40",
      "ask": "70.00",
      "open": "71.20",
      "high": "71.20",
      "low": "70.40",
      "close": "70.80",
      "average": "70.4847",
      "volume": "255",
      "turnover": "17973.6",
      "trades": "6"
    },
    {
      "date": "2022-07-13",
      "bid": "70.80",
      "ask": "72.20",
      "open": "70.80",
      "high": "70.80",
      "low": "69.40",
      "close": "70.80",
      "average": "70.7129",
      "volume": "466",
      "turnover": "32952.2",
      "trades": "5"
    },
    {
      "date": "2022-07-14",
      "bid": "69.40",
      "ask": "72.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "70.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-15",
      "bid": "71.00",
      "ask": "73.80",
      "open": "75.20",
      "high": "75.20",
      "low": "69.20",
      "close": "69.20",
      "average": "72.9891",
      "volume": "55",
      "turnover": "4014.4",
      "trades": "4"
    },
    {
      "date": "2022-07-18",
      "bid": "71.40",
      "ask": "73.80",
      "open": "70.20",
      "high": "73.80",
      "low": "70.20",
      "close": "73.80",
      "average": "71.348",
      "volume": "1666",
      "turnover": "118865.8",
      "trades": "13"
    },
    {
      "date": "2022-07-19",
      "bid": "70.00",
      "ask": "71.60",
      "open": "72.20",
      "high": "72.20",
      "low": "69.80",
      "close": "71.60",
      "average": "69.8495",
      "volume": "1195",
      "turnover": "83470.2",
      "trades": "14"
    },
    {
      "date": "2022-07-20",
      "bid": "70.00",
      "ask": "71.60",
      "open": "71.60",
      "high": "73.20",
      "low": "70.00",
      "close": "73.20",
      "average": "71.0068",
      "volume": "1737",
      "turnover": "123338.8",
      "trades": "18"
    },
    {
      "date": "2022-07-21",
      "bid": "71.40",
      "ask": "72.80",
      "open": "70.20",
      "high": "71.20",
      "low": "70.00",
      "close": "71.20",
      "average": "70.9637",
      "volume": "518",
      "turnover": "36759.2",
      "trades": "9"
    },
    {
      "date": "2022-07-22",
      "bid": "73.00",
      "ask": "74.60",
      "open": "72.80",
      "high": "74.60",
      "low": "72.80",
      "close": "74.60",
      "average": "73.0125",
      "volume": "320",
      "turnover": "23364",
      "trades": "9"
    },
    {
      "date": "2022-07-25",
      "bid": "73.20",
      "ask": "74.80",
      "open": "75.00",
      "high": "76.00",
      "low": "73.20",
      "close": "74.80",
      "average": "74.891",
      "volume": "646",
      "turnover": "48379.6",
      "trades": "13"
    },
    {
      "date": "2022-07-26",
      "bid": "73.40",
      "ask": "75.40",
      "open": "73.20",
      "high": "75.40",
      "low": "73.20",
      "close": "75.40",
      "average": "74.9461",
      "volume": "694",
      "turnover": "52012.6",
      "trades": "6"
    },
    {
      "date": "2022-07-27",
      "bid": "73.40",
      "ask": "75.20",
      "open": "75.40",
      "high": "75.40",
      "low": "73.40",
      "close": "73.40",
      "average": "74.4143",
      "volume": "84",
      "turnover": "6250.8",
      "trades": "5"
    },
    {
      "date": "2022-07-28",
      "bid": "78.60",
      "ask": "79.00",
      "open": "75.40",
      "high": "80.80",
      "low": "75.40",
      "close": "79.20",
      "average": "78.7882",
      "volume": "2994",
      "turnover": "235891.8",
      "trades": "34"
    },
    {
      "date": "2022-07-29",
      "bid": "78.00",
      "ask": "78.80",
      "open": "79.20",
      "high": "79.20",
      "low": "78.00",
      "close": "78.80",
      "average": "78.3714",
      "volume": "112",
      "turnover": "8777.6",
      "trades": "5"
    },
    {
      "date": "2022-08-01",
      "bid": "74.00",
      "ask": "76.00",
      "open": "78.80",
      "high": "79.00",
      "low": "76.60",
      "close": "76.60",
      "average": "77.0515",
      "volume": "563",
      "turnover": "43380",
      "trades": "10"
    },
    {
      "date": "2022-08-02",
      "bid": "75.00",
      "ask": "76.20",
      "open": "76.60",
      "high": "76.60",
      "low": "74.00",
      "close": "76.20",
      "average": "76.2349",
      "volume": "315",
      "turnover": "24014",
      "trades": "7"
    },
    {
      "date": "2022-08-03",
      "bid": "74.60",
      "ask": "76.80",
      "open": "74.80",
      "high": "76.80",
      "low": "74.60",
      "close": "76.80",
      "average": "74.9717",
      "volume": "127",
      "turnover": "9521.4",
      "trades": "8"
    },
    {
      "date": "2022-08-04",
      "bid": "74.60",
      "ask": "76.80",
      "open": "76.60",
      "high": "76.60",
      "low": "74.60",
      "close": "74.60",
      "average": "75.6549",
      "volume": "237",
      "turnover": "17930.2",
      "trades": "4"
    },
    {
      "date": "2022-08-05",
      "bid": "72.20",
      "ask": "74.00",
      "open": "74.80",
      "high": "74.80",
      "low": "72.20",
      "close": "72.20",
      "average": "74.4889",
      "volume": "108",
      "turnover": "8044.8",
      "trades": "6"
    },
    {
      "date": "2022-08-08",
      "bid": "72.20",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.20",
      "low": "72.20",
      "close": "72.20",
      "average": "73.7479",
      "volume": "257",
      "turnover": "18953.2",
      "trades": "6"
    },
    {
      "date": "2022-08-09",
      "bid": "72.00",
      "ask": "73.80",
      "open": "72.60",
      "high": "73.80",
      "low": "71.80",
      "close": "72.00",
      "average": "72.9893",
      "volume": "784",
      "turnover": "57223.6",
      "trades": "11"
    },
    {
      "date": "2022-08-10",
      "bid": "73.80",
      "ask": "76.00",
      "open": "73.40",
      "high": "76.00",
      "low": "73.40",
      "close": "76.00",
      "average": "74.3016",
      "volume": "124",
      "turnover": "9213.4",
      "trades": "3"
    },
    {
      "date": "2022-08-11",
      "bid": "75.00",
      "ask": "76.60",
      "open": "76.00",
      "high": "76.60",
      "low": "73.80",
      "close": "76.60",
      "average": "75.4959",
      "volume": "582",
      "turnover": "43938.6",
      "trades": "12"
    },
    {
      "date": "2022-08-12",
      "bid": "75.00",
      "ask": "76.40",
      "open": "75.00",
      "high": "77.60",
      "low": "75.00",
      "close": "75.00",
      "average": "76.9154",
      "volume": "1043",
      "turnover": "80222.8",
      "trades": "19"
    },
    {
      "date": "2022-08-15",
      "bid": "75.00",
      "ask": "76.20",
      "open": "75.40",
      "high": "76.40",
      "low": "75.00",
      "close": "76.20",
      "average": "75.4292",
      "volume": "1533",
      "turnover": "115633",
      "trades": "33"
    },
    {
      "date": "2022-08-16",
      "bid": "74.60",
      "ask": "76.60",
      "open": "76.20",
      "high": "76.20",
      "low": "75.80",
      "close": "75.80",
      "average": "76.1965",
      "volume": "579",
      "turnover": "44117.8",
      "trades": "7"
    },
    {
      "date": "2022-08-17",
      "bid": "75.00",
      "ask": "76.20",
      "open": "82.20",
      "high": "85.40",
      "low": "75.00",
      "close": "75.00",
      "average": "79.2976",
      "volume": "1765",
      "turnover": "139960.2",
      "trades": "52"
    },
    {
      "date": "2022-08-18",
      "bid": "75.00",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.60",
      "low": "75.00",
      "close": "76.00",
      "average": "75.0222",
      "volume": "658",
      "turnover": "49364.6",
      "trades": "15"
    },
    {
      "date": "2022-08-19",
      "bid": "75.00",
      "ask": "76.00",
      "open": "76.00",
      "high": "76.00",
      "low": "75.00",
      "close": "75.40",
      "average": "75.0208",
      "volume": "1489",
      "turnover": "111706",
      "trades": "15"
    },
    {
      "date": "2022-08-22",
      "bid": "78.20",
      "ask": "80.20",
      "open": "75.40",
      "high": "80.60",
      "low": "75.00",
      "close": "78.20",
      "average": "78.3728",
      "volume": "3546",
      "turnover": "277909.8",
      "trades": "74"
    },
    {
      "date": "2022-08-23",
      "bid": "81.00",
      "ask": "83.40",
      "open": "80.40",
      "high": "83.20",
      "low": "80.40",
      "close": "81.00",
      "average": "80.8075",
      "volume": "5866",
      "turnover": "473628.5",
      "trades": "17"
    },
    {
      "date": "2022-08-24",
      "bid": "81.00",
      "ask": "83.20",
      "open": "81.00",
      "high": "83.40",
      "low": "81.00",
      "close": "83.00",
      "average": "82.6434",
      "volume": "2015",
      "turnover": "166526.4",
      "trades": "16"
    },
    {
      "date": "2022-08-25",
      "bid": "83.20",
      "ask": "85.00",
      "open": "83.20",
      "high": "85.00",
      "low": "83.20",
      "close": "85.00",
      "average": "84.2812",
      "volume": "1157",
      "turnover": "97513.4",
      "trades": "13"
    },
    {
      "date": "2022-08-26",
      "bid": "85.40",
      "ask": "88.00",
      "open": "86.00",
      "high": "88.00",
      "low": "85.40",
      "close": "88.00",
      "average": "86.9267",
      "volume": "161",
      "turnover": "13995.2",
      "trades": "5"
    },
    {
      "date": "2022-08-29",
      "bid": "85.80",
      "ask": "86.00",
      "open": "88.00",
      "high": "88.00",
      "low": "83.40",
      "close": "86.00",
      "average": "84.7482",
      "volume": "1735",
      "turnover": "147038.2",
      "trades": "27"
    },
    {
      "date": "2022-08-30",
      "bid": "90.00",
      "ask": "92.60",
      "open": "84.00",
      "high": "92.60",
      "low": "84.00",
      "close": "92.40",
      "average": "88.1778",
      "volume": "1062",
      "turnover": "93644.8",
      "trades": "14"
    },
    {
      "date": "2022-08-31",
      "bid": "89.00",
      "ask": "91.00",
      "open": "92.40",
      "high": "92.60",
      "low": "89.00",
      "close": "90.20",
      "average": "91.4735",
      "volume": "1543",
      "turnover": "141143.6",
      "trades": "26"
    },
    {
      "date": "2022-09-01",
      "bid": "87.60",
      "ask": "90.20",
      "open": "89.20",
      "high": "91.80",
      "low": "87.60",
      "close": "87.60",
      "average": "88.7437",
      "volume": "898",
      "turnover": "79691.8",
      "trades": "20"
    },
    {
      "date": "2022-09-02",
      "bid": "85.40",
      "ask": "86.00",
      "open": "86.00",
      "high": "86.00",
      "low": "83.00",
      "close": "86.00",
      "average": "85.767",
      "volume": "1116",
      "turnover": "95716",
      "trades": "16"
    },
    {
      "date": "2022-09-05",
      "bid": "83.40",
      "ask": "85.60",
      "open": "83.60",
      "high": "85.60",
      "low": "83.40",
      "close": "85.60",
      "average": "83.4523",
      "volume": "176",
      "turnover": "14687.6",
      "trades": "7"
    },
    {
      "date": "2022-09-06",
      "bid": "81.80",
      "ask": "83.00",
      "open": "83.40",
      "high": "83.40",
      "low": "81.80",
      "close": "81.80",
      "average": "83.1102",
      "volume": "860",
      "turnover": "71474.8",
      "trades": "12"
    },
    {
      "date": "2022-09-07",
      "bid": "81.80",
      "ask": "83.60",
      "open": "81.80",
      "high": "81.80",
      "low": "81.80",
      "close": "81.80",
      "average": "81.80",
      "volume": "2",
      "turnover": "163.6",
      "trades": "2"
    },
    {
      "date": "2022-09-08",
      "bid": "79.40",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.00",
      "low": "80.80",
      "close": "80.80",
      "average": "80.9887",
      "volume": "1061",
      "turnover": "85929",
      "trades": "4"
    },
    {
      "date": "2022-09-09",
      "bid": "81.80",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.20",
      "low": "81.80",
      "close": "81.80",
      "average": "83.7243",
      "volume": "280",
      "turnover": "23442.8",
      "trades": "12"
    },
    {
      "date": "2022-09-12",
      "bid": "78.80",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "78.20",
      "close": "78.20",
      "average": "78.9737",
      "volume": "1544",
      "turnover": "121935.4",
      "trades": "16"
    },
    {
      "date": "2022-09-13",
      "bid": "76.20",
      "ask": "78.40",
      "open": "78.60",
      "high": "78.60",
      "low": "77.00",
      "close": "78.20",
      "average": "78.0204",
      "volume": "884",
      "turnover": "68970",
      "trades": "10"
    },
    {
      "date": "2022-09-14",
      "bid": "75.20",
      "ask": "77.40",
      "open": "76.20",
      "high": "78.20",
      "low": "75.20",
      "close": "75.20",
      "average": "75.5096",
      "volume": "323",
      "turnover": "24389.6",
      "trades": "11"
    },
    {
      "date": "2022-09-15",
      "bid": "73.20",
      "ask": "73.40",
      "open": "73.80",
      "high": "73.80",
      "low": "73.40",
      "close": "73.40",
      "average": "73.4023",
      "volume": "1385",
      "turnover": "101662.2",
      "trades": "8"
    },
    {
      "date": "2022-09-16",
      "bid": "71.80",
      "ask": "73.00",
      "open": "72.00",
      "high": "74.00",
      "low": "71.80",
      "close": "73.60",
      "average": "72.2672",
      "volume": "116",
      "turnover": "8383",
      "trades": "5"
    },
    {
      "date": "2022-09-19",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.40",
      "high": "71.40",
      "low": "70.00",
      "close": "70.40",
      "average": "70.4834",
      "volume": "2465",
      "turnover": "173741.6",
      "trades": "16"
    },
    {
      "date": "2022-09-20",
      "bid": "63.80",
      "ask": "64.00",
      "open": "70.60",
      "high": "70.60",
      "low": "63.00",
      "close": "65.40",
      "average": "66.2469",
      "volume": "4421",
      "turnover": "292877.4",
      "trades": "30"
    },
    {
      "date": "2022-09-21",
      "bid": "62.80",
      "ask": "64.40",
      "open": "65.00",
      "high": "65.40",
      "low": "62.80",
      "close": "62.80",
      "average": "63.6825",
      "volume": "2204",
      "turnover": "140356.2",
      "trades": "39"
    },
    {
      "date": "2022-09-22",
      "bid": "61.20",
      "ask": "63.60",
      "open": "62.80",
      "high": "64.00",
      "low": "61.20",
      "close": "61.20",
      "average": "61.9811",
      "volume": "6263",
      "turnover": "388407.8",
      "trades": "26"
    },
    {
      "date": "2022-09-23",
      "bid": "63.00",
      "ask": "63.80",
      "open": "61.20",
      "high": "65.00",
      "low": "61.20",
      "close": "63.00",
      "average": "63.1359",
      "volume": "16259",
      "turnover": "1026552.4",
      "trades": "48"
    },
    {
      "date": "2022-09-26",
      "bid": "62.00",
      "ask": "64.20",
      "open": "63.00",
      "high": "63.20",
      "low": "60.80",
      "close": "62.00",
      "average": "61.9505",
      "volume": "6434",
      "turnover": "398589.2",
      "trades": "31"
    },
    {
      "date": "2022-09-27",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.80",
      "low": "60.20",
      "close": "61.20",
      "average": "61.5237",
      "volume": "32793",
      "turnover": "2017545.2",
      "trades": "45"
    },
    {
      "date": "2022-09-28",
      "bid": "54.00",
      "ask": "55.40",
      "open": "61.20",
      "high": "61.20",
      "low": "51.20",
      "close": "55.00",
      "average": "54.5712",
      "volume": "12872",
      "turnover": "704112.6",
      "trades": "69"
    },
    {
      "date": "2022-09-29",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.00",
      "high": "56.20",
      "low": "54.00",
      "close": "56.20",
      "average": "54.8008",
      "volume": "12721",
      "turnover": "697121",
      "trades": "38"
    },
    {
      "date": "2022-09-30",
      "bid": "55.40",
      "ask": "56.20",
      "open": "56.20",
      "high": "56.40",
      "low": "53.40",
      "close": "56.40",
      "average": "54.7796",
      "volume": "666",
      "turnover": "36483.2",
      "trades": "16"
    },
    {
      "date": "2022-10-03",
      "bid": "52.80",
      "ask": "54.20",
      "open": "53.00",
      "high": "55.20",
      "low": "50.60",
      "close": "54.00",
      "average": "52.4668",
      "volume": "13769",
      "turnover": "722415.4",
      "trades": "65"
    },
    {
      "date": "2022-10-04",
      "bid": "52.60",
      "ask": "53.60",
      "open": "54.20",
      "high": "54.20",
      "low": "52.60",
      "close": "52.60",
      "average": "53.9558",
      "volume": "12587",
      "turnover": "679141.4",
      "trades": "41"
    },
    {
      "date": "2022-10-05",
      "bid": "50.40",
      "ask": "51.80",
      "open": "52.60",
      "high": "53.00",
      "low": "51.80",
      "close": "51.80",
      "average": "52.3278",
      "volume": "288",
      "turnover": "15070.4",
      "trades": "10"
    },
    {
      "date": "2022-10-06",
      "bid": "50.60",
      "ask": "51.40",
      "open": "50.20",
      "high": "51.40",
      "low": "50.20",
      "close": "51.00",
      "average": "51.3736",
      "volume": "2980",
      "turnover": "153093.2",
      "trades": "20"
    },
    {
      "date": "2022-10-07",
      "bid": "49.80",
      "ask": "50.60",
      "open": "50.20",
      "high": "50.80",
      "low": "49.80",
      "close": "50.60",
      "average": "50.605",
      "volume": "516",
      "turnover": "26112.2",
      "trades": "14"
    },
    {
      "date": "2022-10-10",
      "bid": "47.60",
      "ask": "48.60",
      "open": "49.20",
      "high": "49.90",
      "low": "46.00",
      "close": "48.50",
      "average": "47.6575",
      "volume": "7345",
      "turnover": "350044.5",
      "trades": "48"
    },
    {
      "date": "2022-10-11",
      "bid": "45.20",
      "ask": "46.60",
      "open": "47.30",
      "high": "48.40",
      "low": "46.00",
      "close": "46.00",
      "average": "47.0554",
      "volume": "4373",
      "turnover": "205773.2",
      "trades": "27"
    },
    {
      "date": "2022-10-12",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.00",
      "high": "45.60",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0122",
      "volume": "2028",
      "turnover": "91284.7",
      "trades": "19"
    },
    {
      "date": "2022-10-13",
      "bid": "43.10",
      "ask": "44.50",
      "open": "45.20",
      "high": "46.20",
      "low": "43.00",
      "close": "44.00",
      "average": "45.5254",
      "volume": "14281",
      "turnover": "650148.3",
      "trades": "37"
    },
    {
      "date": "2022-10-14",
      "bid": "42.30",
      "ask": "43.00",
      "open": "44.10",
      "high": "45.10",
      "low": "42.30",
      "close": "42.30",
      "average": "43.9854",
      "volume": "10396",
      "turnover": "457271.8",
      "trades": "32"
    },
    {
      "date": "2022-10-17",
      "bid": "42.10",
      "ask": "42.50",
      "open": "43.00",
      "high": "43.00",
      "low": "41.40",
      "close": "42.10",
      "average": "42.099",
      "volume": "6477",
      "turnover": "272674.9",
      "trades": "32"
    },
    {
      "date": "2022-10-18",
      "bid": "41.40",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.60",
      "low": "41.40",
      "close": "41.40",
      "average": "42.2738",
      "volume": "4223",
      "turnover": "178522.3",
      "trades": "24"
    },
    {
      "date": "2022-10-19",
      "bid": "39.50",
      "ask": "39.60",
      "open": "41.40",
      "high": "41.40",
      "low": "39.00",
      "close": "40.00",
      "average": "40.8301",
      "volume": "5551",
      "turnover": "226647.7",
      "trades": "29"
    },
    {
      "date": "2022-10-20",
      "bid": "43.00",
      "ask": "44.00",
      "open": "40.00",
      "high": "43.00",
      "low": "39.00",
      "close": "43.00",
      "average": "40.3693",
      "volume": "14378",
      "turnover": "580429.2",
      "trades": "48"
    },
    {
      "date": "2022-10-21",
      "bid": "45.10",
      "ask": "46.70",
      "open": "44.00",
      "high": "46.00",
      "low": "43.90",
      "close": "46.00",
      "average": "44.6966",
      "volume": "1320",
      "turnover": "58999.5",
      "trades": "13"
    },
    {
      "date": "2022-10-24",
      "bid": "50.20",
      "ask": "51.80",
      "open": "46.00",
      "high": "53.80",
      "low": "43.80",
      "close": "50.60",
      "average": "48.6534",
      "volume": "3923",
      "turnover": "190867.4",
      "trades": "33"
    },
    {
      "date": "2022-10-25",
      "bid": "52.60",
      "ask": "54.20",
      "open": "46.70",
      "high": "54.20",
      "low": "46.70",
      "close": "52.60",
      "average": "51.0992",
      "volume": "2084",
      "turnover": "106490.7",
      "trades": "23"
    },
    {
      "date": "2022-10-26",
      "bid": "55.00",
      "ask": "56.00",
      "open": "54.20",
      "high": "57.60",
      "low": "54.20",
      "close": "56.00",
      "average": "55.2064",
      "volume": "1883",
      "turnover": "103953.6",
      "trades": "16"
    },
    {
      "date": "2022-10-27",
      "bid": "55.20",
      "ask": "56.80",
      "open": "56.00",
      "high": "56.80",
      "low": "55.20",
      "close": "56.40",
      "average": "55.6642",
      "volume": "4611",
      "turnover": "256667.6",
      "trades": "22"
    },
    {
      "date": "2022-10-28",
      "bid": "56.60",
      "ask": "58.20",
      "open": "56.80",
      "high": "58.20",
      "low": "56.60",
      "close": "56.60",
      "average": "57.1584",
      "volume": "471",
      "turnover": "26921.6",
      "trades": "9"
    },
    {
      "date": "2022-10-31",
      "bid": "56.20",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.20",
      "close": "57.00",
      "average": "57.0204",
      "volume": "412",
      "turnover": "23492.4",
      "trades": "7"
    },
    {
      "date": "2022-11-01",
      "bid": "58.00",
      "ask": "59.80",
      "open": "57.40",
      "high": "61.20",
      "low": "57.40",
      "close": "59.80",
      "average": "59.043",
      "volume": "3302",
      "turnover": "194960",
      "trades": "21"
    },
    {
      "date": "2022-11-02",
      "bid": "59.80",
      "ask": "60.80",
      "open": "59.80",
      "high": "60.80",
      "low": "59.80",
      "close": "60.80",
      "average": "59.9884",
      "volume": "7731",
      "turnover": "463770.2",
      "trades": "30"
    },
    {
      "date": "2022-11-03",
      "bid": "58.20",
      "ask": "60.40",
      "open": "60.80",
      "high": "61.80",
      "low": "59.80",
      "close": "60.40",
      "average": "60.057",
      "volume": "1773",
      "turnover": "106481",
      "trades": "15"
    },
    {
      "date": "2022-11-04",
      "bid": "58.20",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.40",
      "low": "58.20",
      "close": "60.00",
      "average": "59.9381",
      "volume": "2002",
      "turnover": "119996",
      "trades": "14"
    },
    {
      "date": "2022-11-07",
      "bid": "56.00",
      "ask": "57.00",
      "open": "59.20",
      "high": "60.00",
      "low": "57.00",
      "close": "57.00",
      "average": "58.6644",
      "volume": "2707",
      "turnover": "158804.6",
      "trades": "17"
    },
    {
      "date": "2022-11-08",
      "bid": "55.40",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.40",
      "close": "55.40",
      "average": "56.0451",
      "volume": "5710",
      "turnover": "320099.8",
      "trades": "24"
    },
    {
      "date": "2022-11-09",
      "bid": "53.00",
      "ask": "53.20",
      "open": "57.00",
      "high": "57.00",
      "low": "52.60",
      "close": "53.40",
      "average": "54.1822",
      "volume": "6535",
      "turnover": "354080.4",
      "trades": "31"
    },
    {
      "date": "2022-11-10",
      "bid": null,
      "ask": null,
      "open": "53.80",
      "high": "54.80",
      "low": "50.60",
      "close": "54.00",
      "average": "53.8133",
      "volume": "3377",
      "turnover": "181801.6",
      "trades": "22"
    },
    {
      "date": "2022-11-11",
      "bid": "54.20",
      "ask": "56.00",
      "open": "53.80",
      "high": "56.00",
      "low": "53.80",
      "close": "54.40",
      "average": "54.2252",
      "volume": "12078",
      "turnover": "654931.8",
      "trades": "20"
    },
    {
      "date": "2022-11-14",
      "bid": "54.00",
      "ask": "56.00",
      "open": "54.40",
      "high": "54.40",
      "low": "54.20",
      "close": "54.20",
      "average": "54.2864",
      "volume": "287",
      "turnover": "15580.2",
      "trades": "5"
    },
    {
      "date": "2022-11-15",
      "bid": "52.80",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.20",
      "low": "54.00",
      "close": "54.20",
      "average": "54.0083",
      "volume": "1687",
      "turnover": "91112",
      "trades": "9"
    },
    {
      "date": "2022-11-16",
      "bid": "52.80",
      "ask": "54.80",
      "open": "54.20",
      "high": "54.20",
      "low": "52.80",
      "close": "53.00",
      "average": "53.0507",
      "volume": "67",
      "turnover": "3554.4",
      "trades": "4"
    },
    {
      "date": "2022-11-17",
      "bid": "50.80",
      "ask": "52.40",
      "open": "52.80",
      "high": "54.60",
      "low": "50.80",
      "close": "50.80",
      "average": "52.6243",
      "volume": "1876",
      "turnover": "98723.2",
      "trades": "14"
    },
    {
      "date": "2022-11-18",
      "bid": "51.80",
      "ask": "53.60",
      "open": "52.40",
      "high": "52.40",
      "low": "52.40",
      "close": "52.40",
      "average": "52.40",
      "volume": "46",
      "turnover": "2410.4",
      "trades": "2"
    },
    {
      "date": "2022-11-21",
      "bid": "52.00",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.00",
      "low": "52.20",
      "close": "52.20",
      "average": "53.7209",
      "volume": "1223",
      "turnover": "65700.6",
      "trades": "9"
    },
    {
      "date": "2022-11-22",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.80",
      "low": "52.00",
      "close": "53.00",
      "average": "53.204",
      "volume": "988",
      "turnover": "52565.6",
      "trades": "13"
    },
    {
      "date": "2022-11-23",
      "bid": "51.60",
      "ask": "53.20",
      "open": "53.00",
      "high": "53.40",
      "low": "51.60",
      "close": "53.40",
      "average": "52.1726",
      "volume": "321",
      "turnover": "16747.4",
      "trades": "6"
    },
    {
      "date": "2022-11-24",
      "bid": "50.40",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "50.40",
      "close": "52.00",
      "average": "51.9808",
      "volume": "749",
      "turnover": "38933.6",
      "trades": "12"
    },
    {
      "date": "2022-11-25",
      "bid": "50.40",
      "ask": "52.00",
      "open": "50.40",
      "high": "52.00",
      "low": "50.40",
      "close": "52.00",
      "average": "50.9079",
      "volume": "63",
      "turnover": "3207.2",
      "trades": "7"
    },
    {
      "date": "2022-11-28",
      "bid": "50.80",
      "ask": "51.60",
      "open": "50.00",
      "high": "51.80",
      "low": "49.90",
      "close": "51.60",
      "average": "50.896",
      "volume": "397",
      "turnover": "20205.7",
      "trades": "8"
    },
    {
      "date": "2022-11-29",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.80",
      "high": "51.40",
      "low": "50.80",
      "close": "51.20",
      "average": "51.1682",
      "volume": "327",
      "turnover": "16732",
      "trades": "7"
    },
    {
      "date": "2022-11-30",
      "bid": "49.80",
      "ask": "50.60",
      "open": "51.60",
      "high": "54.00",
      "low": "49.80",
      "close": "49.80",
      "average": "52.1565",
      "volume": "3647",
      "turnover": "190214.6",
      "trades": "36"
    },
    {
      "date": "2022-12-01",
      "bid": "51.80",
      "ask": "52.60",
      "open": "52.20",
      "high": "52.60",
      "low": "51.20",
      "close": "52.60",
      "average": "52.2104",
      "volume": "2760",
      "turnover": "144100.8",
      "trades": "21"
    },
    {
      "date": "2022-12-02",
      "bid": "52.60",
      "ask": "53.80",
      "open": "52.60",
      "high": "53.80",
      "low": "52.40",
      "close": "52.40",
      "average": "52.7558",
      "volume": "95",
      "turnover": "5011.8",
      "trades": "5"
    },
    {
      "date": "2022-12-05",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.80",
      "high": "54.40",
      "low": "52.40",
      "close": "54.00",
      "average": "53.1523",
      "volume": "61524",
      "turnover": "3270248.1",
      "trades": "203"
    },
    {
      "date": "2022-12-06",
      "bid": "52.80",
      "ask": "54.00",
      "open": "53.60",
      "high": "53.60",
      "low": "52.80",
      "close": "53.00",
      "average": "53.0459",
      "volume": "2145",
      "turnover": "113783.4",
      "trades": "7"
    },
    {
      "date": "2022-12-07",
      "bid": "52.40",
      "ask": "53.60",
      "open": "52.60",
      "high": "54.00",
      "low": "51.60",
      "close": "52.40",
      "average": "52.7886",
      "volume": "35706",
      "turnover": "1884870.6",
      "trades": "141"
    },
    {
      "date": "2022-12-08",
      "bid": "51.20",
      "ask": "52.00",
      "open": "52.40",
      "high": "52.40",
      "low": "49.60",
      "close": "51.20",
      "average": "52.3123",
      "volume": "17568",
      "turnover": "919023",
      "trades": "35"
    },
    {
      "date": "2022-12-09",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.20",
      "low": "50.00",
      "close": "51.20",
      "average": "50.0024",
      "volume": "1352",
      "turnover": "67806.4",
      "trades": "4"
    },
    {
      "date": "2022-12-12",
      "bid": "49.70",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.00",
      "low": "49.80",
      "close": "51.00",
      "average": "50.6137",
      "volume": "233",
      "turnover": "11793",
      "trades": "6"
    },
    {
      "date": "2022-12-13",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.80",
      "high": "50.40",
      "low": "48.70",
      "close": "50.00",
      "average": "49.9064",
      "volume": "24863",
      "turnover": "1240824",
      "trades": "119"
    },
    {
      "date": "2022-12-14",
      "bid": "49.90",
      "ask": "50.20",
      "open": "49.50",
      "high": "50.20",
      "low": "49.50",
      "close": "50.00",
      "average": "49.9666",
      "volume": "89997",
      "turnover": "4497338.7",
      "trades": "237"
    },
    {
      "date": "2022-12-15",
      "bid": "50.40",
      "ask": "51.80",
      "open": "50.00",
      "high": "51.80",
      "low": "49.20",
      "close": "50.20",
      "average": "50.3382",
      "volume": "16412",
      "turnover": "826150",
      "trades": "70"
    },
    {
      "date": "2022-12-16",
      "bid": "49.80",
      "ask": "51.20",
      "open": "50.40",
      "high": "51.00",
      "low": "49.80",
      "close": "51.00",
      "average": "50.3556",
      "volume": "905",
      "turnover": "45571.8",
      "trades": "9"
    },
    {
      "date": "2022-12-19",
      "bid": "50.20",
      "ask": "51.40",
      "open": "51.00",
      "high": "52.40",
      "low": "49.80",
      "close": "51.40",
      "average": "51.0234",
      "volume": "5435",
      "turnover": "277312.2",
      "trades": "26"
    },
    {
      "date": "2022-12-20",
      "bid": "49.80",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.60",
      "low": "49.80",
      "close": "50.60",
      "average": "50.531",
      "volume": "1365",
      "turnover": "68974.8",
      "trades": "12"
    },
    {
      "date": "2022-12-21",
      "bid": "49.80",
      "ask": "51.20",
      "open": "50.00",
      "high": "51.20",
      "low": "49.30",
      "close": "51.20",
      "average": "49.915",
      "volume": "7124",
      "turnover": "355594.8",
      "trades": "21"
    },
    {
      "date": "2022-12-22",
      "bid": "50.40",
      "ask": "51.40",
      "open": "50.40",
      "high": "52.20",
      "low": "50.40",
      "close": "50.40",
      "average": "51.5581",
      "volume": "596",
      "turnover": "30728.6",
      "trades": "10"
    },
    {
      "date": "2022-12-23",
      "bid": "52.20",
      "ask": "53.60",
      "open": "50.20",
      "high": "53.60",
      "low": "50.20",
      "close": "53.60",
      "average": "53.0273",
      "volume": "1482",
      "turnover": "78586.4",
      "trades": "15"
    },
    {
      "date": "2022-12-27",
      "bid": "49.40",
      "ask": "51.00",
      "open": "53.60",
      "high": "54.60",
      "low": "51.60",
      "close": "52.20",
      "average": "52.2324",
      "volume": "2197",
      "turnover": "114754.6",
      "trades": "13"
    },
    {
      "date": "2022-12-28",
      "bid": "51.80",
      "ask": "52.40",
      "open": "51.00",
      "high": "53.00",
      "low": "50.20",
      "close": "53.00",
      "average": "51.5096",
      "volume": "708",
      "turnover": "36468.8",
      "trades": "9"
    },
    {
      "date": "2022-12-29",
      "bid": "51.60",
      "ask": "52.20",
      "open": "51.80",
      "high": "51.80",
      "low": "51.60",
      "close": "51.80",
      "average": "51.6818",
      "volume": "335",
      "turnover": "17313.4",
      "trades": "7"
    },
    {
      "date": "2022-12-30",
      "bid": "52.40",
      "ask": "53.00",
      "open": "51.80",
      "high": "53.00",
      "low": "51.60",
      "close": "52.40",
      "average": "51.8785",
      "volume": "1169",
      "turnover": "60646",
      "trades": "17"
    },
    {
      "date": "2023-01-02",
      "bid": "52.60",
      "ask": "53.20",
      "open": "52.40",
      "high": "53.20",
      "low": "52.40",
      "close": "53.20",
      "average": "52.9259",
      "volume": "691",
      "turnover": "36571.8",
      "trades": "7"
    },
    {
      "date": "2023-01-03",
      "bid": "52.80",
      "ask": "53.80",
      "open": "53.40",
      "high": "53.80",
      "low": "53.20",
      "close": "53.80",
      "average": "53.5957",
      "volume": "1565",
      "turnover": "83877.2",
      "trades": "13"
    },
    {
      "date": "2023-01-04",
      "bid": "54.00",
      "ask": "54.40",
      "open": "54.40",
      "high": "54.40",
      "low": "54.00",
      "close": "54.00",
      "average": "54.0144",
      "volume": "1198",
      "turnover": "64709.2",
      "trades": "10"
    },
    {
      "date": "2023-01-05",
      "bid": "53.00",
      "ask": "54.00",
      "open": "53.40",
      "high": "54.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.4476",
      "volume": "542",
      "turnover": "28968.6",
      "trades": "4"
    },
    {
      "date": "2023-01-09",
      "bid": "55.00",
      "ask": "55.80",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "55.00",
      "average": "53.2863",
      "volume": "1972",
      "turnover": "105080.6",
      "trades": "22"
    },
    {
      "date": "2023-01-10",
      "bid": "55.60",
      "ask": "57.00",
      "open": "55.20",
      "high": "58.00",
      "low": "54.80",
      "close": "57.00",
      "average": "56.2111",
      "volume": "1820",
      "turnover": "102304.2",
      "trades": "16"
    },
    {
      "date": "2023-01-11",
      "bid": "56.40",
      "ask": "57.80",
      "open": "55.20",
      "high": "58.00",
      "low": "55.00",
      "close": "57.20",
      "average": "57.0093",
      "volume": "27093",
      "turnover": "1544552.3",
      "trades": "43"
    },
    {
      "date": "2023-01-12",
      "bid": "58.80",
      "ask": "61.00",
      "open": "57.20",
      "high": "60.80",
      "low": "57.20",
      "close": "59.00",
      "average": "58.9233",
      "volume": "9233",
      "turnover": "544038.8",
      "trades": "39"
    },
    {
      "date": "2023-01-13",
      "bid": "57.60",
      "ask": "59.40",
      "open": "59.20",
      "high": "63.00",
      "low": "57.60",
      "close": "63.00",
      "average": "60.037",
      "volume": "4407",
      "turnover": "264583",
      "trades": "25"
    },
    {
      "date": "2023-01-16",
      "bid": "62.40",
      "ask": "64.40",
      "open": "58.00",
      "high": "64.40",
      "low": "58.00",
      "close": "64.40",
      "average": "62.6321",
      "volume": "4323",
      "turnover": "270758.6",
      "trades": "60"
    },
    {
      "date": "2023-01-17",
      "bid": "63.20",
      "ask": "64.80",
      "open": "64.40",
      "high": "67.00",
      "low": "62.00",
      "close": "65.60",
      "average": "64.3704",
      "volume": "5353",
      "turnover": "344574.8",
      "trades": "31"
    },
    {
      "date": "2023-01-18",
      "bid": "64.20",
      "ask": "65.00",
      "open": "63.60",
      "high": "66.00",
      "low": "63.60",
      "close": "64.00",
      "average": "64.0342",
      "volume": "17084",
      "turnover": "1095025.39",
      "trades": "25"
    },
    {
      "date": "2023-01-19",
      "bid": "62.00",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.20",
      "low": "62.00",
      "close": "63.40",
      "average": "63.2017",
      "volume": "2241",
      "turnover": "141635",
      "trades": "13"
    },
    {
      "date": "2023-01-20",
      "bid": "62.20",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.40",
      "low": "62.00",
      "close": "63.40",
      "average": "63.0804",
      "volume": "520",
      "turnover": "32801.8",
      "trades": "8"
    },
    {
      "date": "2023-01-23",
      "bid": "63.00",
      "ask": "64.20",
      "open": "63.00",
      "high": "65.00",
      "low": "63.00",
      "close": "65.00",
      "average": "64.0866",
      "volume": "4893",
      "turnover": "313015.4",
      "trades": "37"
    },
    {
      "date": "2023-01-24",
      "bid": "63.00",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.00",
      "low": "63.00",
      "close": "63.00",
      "average": "64.6732",
      "volume": "3071",
      "turnover": "198611.4",
      "trades": "14"
    },
    {
      "date": "2023-01-25",
      "bid": "63.00",
      "ask": "64.60",
      "open": "63.00",
      "high": "64.40",
      "low": "62.80",
      "close": "63.00",
      "average": "63.0512",
      "volume": "1860",
      "turnover": "117275.2",
      "trades": "13"
    },
    {
      "date": "2023-01-26",
      "bid": "61.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.20",
      "low": "62.00",
      "close": "62.00",
      "average": "62.3437",
      "volume": "6202",
      "turnover": "386655.4",
      "trades": "17"
    },
    {
      "date": "2023-01-27",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.00",
      "low": "62.60",
      "close": "62.60",
      "average": "62.8017",
      "volume": "595",
      "turnover": "37367",
      "trades": "5"
    },
    {
      "date": "2023-01-30",
      "bid": "61.80",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.40",
      "low": "62.60",
      "close": "63.40",
      "average": "63.0161",
      "volume": "1120",
      "turnover": "70578",
      "trades": "8"
    },
    {
      "date": "2023-01-31",
      "bid": "61.40",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.00",
      "low": "61.40",
      "close": "61.40",
      "average": "62.2255",
      "volume": "188",
      "turnover": "11698.4",
      "trades": "6"
    },
    {
      "date": "2023-02-01",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.40",
      "high": "63.00",
      "low": "61.40",
      "close": "62.00",
      "average": "61.6661",
      "volume": "336",
      "turnover": "20719.8",
      "trades": "10"
    },
    {
      "date": "2023-02-02",
      "bid": "63.00",
      "ask": "64.00",
      "open": "63.00",
      "high": "66.00",
      "low": "61.80",
      "close": "63.00",
      "average": "62.552",
      "volume": "1492",
      "turnover": "93327.6",
      "trades": "10"
    },
    {
      "date": "2023-02-03",
      "bid": "63.80",
      "ask": "65.20",
      "open": "63.60",
      "high": "63.80",
      "low": "62.20",
      "close": "63.80",
      "average": "63.1842",
      "volume": "619",
      "turnover": "39111",
      "trades": "7"
    },
    {
      "date": "2023-02-06",
      "bid": "63.80",
      "ask": "64.60",
      "open": "63.60",
      "high": "65.00",
      "low": "63.60",
      "close": "64.60",
      "average": "64.2213",
      "volume": "6936",
      "turnover": "446020.4",
      "trades": "27"
    },
    {
      "date": "2023-02-07",
      "bid": "64.00",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.00",
      "low": "64.00",
      "close": "65.00",
      "average": "64.1128",
      "volume": "532",
      "turnover": "34108",
      "trades": "7"
    },
    {
      "date": "2023-02-08",
      "bid": "65.00",
      "ask": "65.80",
      "open": "65.00",
      "high": "65.40",
      "low": "64.70",
      "close": "65.40",
      "average": "64.7133",
      "volume": "28565",
      "turnover": "1848536.6",
      "trades": "11"
    },
    {
      "date": "2023-02-09",
      "bid": "64.00",
      "ask": "64.80",
      "open": "65.20",
      "high": "65.40",
      "low": "64.00",
      "close": "64.60",
      "average": "64.3212",
      "volume": "952",
      "turnover": "61233.8",
      "trades": "11"
    },
    {
      "date": "2023-02-10",
      "bid": "63.00",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.00",
      "low": "62.00",
      "close": "64.00",
      "average": "63.514",
      "volume": "1874",
      "turnover": "119025.2",
      "trades": "8"
    },
    {
      "date": "2023-02-13",
      "bid": "63.60",
      "ask": "65.20",
      "open": "64.00",
      "high": "65.20",
      "low": "63.60",
      "close": "63.60",
      "average": "63.9423",
      "volume": "9196",
      "turnover": "588013.2",
      "trades": "20"
    },
    {
      "date": "2023-02-14",
      "bid": "64.40",
      "ask": "65.40",
      "open": "64.00",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "64.768",
      "volume": "23815",
      "turnover": "1542450.9",
      "trades": "25"
    },
    {
      "date": "2023-02-15",
      "bid": "65.20",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.60",
      "low": "66.00",
      "close": "66.20",
      "average": "66.2708",
      "volume": "1564",
      "turnover": "103647.6",
      "trades": "10"
    },
    {
      "date": "2023-02-16",
      "bid": "64.20",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.20",
      "low": "64.00",
      "close": "64.20",
      "average": "64.9243",
      "volume": "1476",
      "turnover": "95828.2",
      "trades": "11"
    },
    {
      "date": "2023-02-17",
      "bid": "64.00",
      "ask": "65.00",
      "open": "64.00",
      "high": "64.20",
      "low": "64.00",
      "close": "64.00",
      "average": "64.0538",
      "volume": "2119",
      "turnover": "135730",
      "trades": "13"
    },
    {
      "date": "2023-02-20",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.20",
      "high": "64.40",
      "low": "64.00",
      "close": "64.20",
      "average": "64.1723",
      "volume": "1285",
      "turnover": "82461.4",
      "trades": "15"
    },
    {
      "date": "2023-02-21",
      "bid": "65.00",
      "ask": "65.80",
      "open": "64.20",
      "high": "66.60",
      "low": "64.20",
      "close": "64.60",
      "average": "64.4425",
      "volume": "1562",
      "turnover": "100659.2",
      "trades": "10"
    },
    {
      "date": "2023-02-22",
      "bid": "63.60",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.00",
      "low": "63.60",
      "close": "63.60",
      "average": "64.0135",
      "volume": "10898",
      "turnover": "697619.2",
      "trades": "29"
    },
    {
      "date": "2023-02-23",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.40",
      "high": "63.40",
      "low": "61.80",
      "close": "62.00",
      "average": "62.5703",
      "volume": "292688",
      "turnover": "18313585.2",
      "trades": "59"
    },
    {
      "date": "2023-02-24",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "63.00",
      "average": "62.8677",
      "volume": "189",
      "turnover": "11882",
      "trades": "7"
    },
    {
      "date": "2023-02-27",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "62.60",
      "close": "62.80",
      "average": "62.6359",
      "volume": "3129",
      "turnover": "195987.8",
      "trades": "17"
    },
    {
      "date": "2023-02-28",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.40",
      "high": "63.00",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9531",
      "volume": "11088",
      "turnover": "698024.4",
      "trades": "23"
    },
    {
      "date": "2023-03-01",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.80",
      "high": "62.80",
      "low": "61.00",
      "close": "62.80",
      "average": "62.3627",
      "volume": "707",
      "turnover": "44090.4",
      "trades": "10"
    },
    {
      "date": "2023-03-02",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.40",
      "high": "63.00",
      "low": "61.60",
      "close": "62.80",
      "average": "62.6986",
      "volume": "661",
      "turnover": "41443.8",
      "trades": "5"
    },
    {
      "date": "2023-03-03",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.80",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.8979",
      "volume": "61056",
      "turnover": "3840293",
      "trades": "19"
    },
    {
      "date": "2023-03-06",
      "bid": "60.40",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.00",
      "volume": "1721",
      "turnover": "106702",
      "trades": "13"
    },
    {
      "date": "2023-03-07",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.00",
      "high": "62.00",
      "low": "60.00",
      "close": "61.00",
      "average": "61.0095",
      "volume": "2001",
      "turnover": "122080",
      "trades": "17"
    },
    {
      "date": "2023-03-08",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.9804",
      "volume": "102",
      "turnover": "6220",
      "trades": "3"
    },
    {
      "date": "2023-03-09",
      "bid": "60.60",
      "ask": "62.20",
      "open": "60.00",
      "high": "62.20",
      "low": "60.00",
      "close": "62.20",
      "average": "60.7478",
      "volume": "506",
      "turnover": "30738.4",
      "trades": "10"
    },
    {
      "date": "2023-03-10",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.60",
      "close": "59.60",
      "average": "59.9967",
      "volume": "4730",
      "turnover": "283784.2",
      "trades": "17"
    },
    {
      "date": "2023-03-13",
      "bid": "59.60",
      "ask": "61.00",
      "open": "59.60",
      "high": "59.80",
      "low": "59.60",
      "close": "59.60",
      "average": "59.6091",
      "volume": "3047",
      "turnover": "181629",
      "trades": "21"
    },
    {
      "date": "2023-03-14",
      "bid": "60.20",
      "ask": "61.00",
      "open": "60.80",
      "high": "60.80",
      "low": "60.20",
      "close": "60.20",
      "average": "60.2025",
      "volume": "240",
      "turnover": "14448.6",
      "trades": "5"
    },
    {
      "date": "2023-03-15",
      "bid": "60.00",
      "ask": "61.60",
      "open": "60.40",
      "high": "61.60",
      "low": "60.00",
      "close": "60.00",
      "average": "60.0723",
      "volume": "2431",
      "turnover": "146035.8",
      "trades": "12"
    },
    {
      "date": "2023-03-16",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.40",
      "high": "61.60",
      "low": "61.20",
      "close": "61.60",
      "average": "61.4383",
      "volume": "282",
      "turnover": "17325.6",
      "trades": "11"
    },
    {
      "date": "2023-03-17",
      "bid": "59.60",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "59.60",
      "close": "59.60",
      "average": "59.7648",
      "volume": "898",
      "turnover": "53668.8",
      "trades": "6"
    },
    {
      "date": "2023-03-20",
      "bid": "59.00",
      "ask": "60.40",
      "open": "59.00",
      "high": "60.00",
      "low": "58.80",
      "close": "58.80",
      "average": "59.4388",
      "volume": "7203",
      "turnover": "428138",
      "trades": "16"
    },
    {
      "date": "2023-03-21",
      "bid": "59.60",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.20",
      "low": "59.00",
      "close": "60.20",
      "average": "59.4315",
      "volume": "146",
      "turnover": "8677",
      "trades": "6"
    },
    {
      "date": "2023-03-22",
      "bid": "59.20",
      "ask": "60.40",
      "open": "59.20",
      "high": "60.20",
      "low": "59.20",
      "close": "60.20",
      "average": "60.0889",
      "volume": "9",
      "turnover": "540.8",
      "trades": "2"
    },
    {
      "date": "2023-03-23",
      "bid": "59.40",
      "ask": "60.80",
      "open": "59.40",
      "high": "59.40",
      "low": "59.40",
      "close": "59.40",
      "average": "59.40",
      "volume": "580",
      "turnover": "34452",
      "trades": "4"
    },
    {
      "date": "2023-03-24",
      "bid": "58.60",
      "ask": "60.00",
      "open": "60.80",
      "high": "60.80",
      "low": "59.40",
      "close": "60.00",
      "average": "59.4246",
      "volume": "1033",
      "turnover": "61385.6",
      "trades": "5"
    },
    {
      "date": "2023-03-27",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.40",
      "low": "59.80",
      "close": "60.00",
      "average": "59.9005",
      "volume": "221",
      "turnover": "13238",
      "trades": "13"
    },
    {
      "date": "2023-03-28",
      "bid": "59.40",
      "ask": "60.00",
      "open": "60.60",
      "high": "61.00",
      "low": "59.40",
      "close": "60.00",
      "average": "60.6139",
      "volume": "975",
      "turnover": "59112",
      "trades": "17"
    },
    {
      "date": "2023-03-29",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.60",
      "high": "59.60",
      "low": "59.00",
      "close": "59.00",
      "average": "59.2135",
      "volume": "4726",
      "turnover": "279843.2",
      "trades": "26"
    },
    {
      "date": "2023-03-30",
      "bid": "45.00",
      "ask": "57.80",
      "open": "58.20",
      "high": "59.00",
      "low": "57.80",
      "close": "57.80",
      "average": "58.0622",
      "volume": "3603",
      "turnover": "209305.6",
      "trades": "16"
    },
    {
      "date": "2023-03-31",
      "bid": "58.40",
      "ask": "59.60",
      "open": "57.80",
      "high": "59.80",
      "low": "57.80",
      "close": "59.60",
      "average": "58.8786",
      "volume": "201",
      "turnover": "11834.6",
      "trades": "10"
    },
    {
      "date": "2023-04-03",
      "bid": "58.20",
      "ask": "59.80",
      "open": "58.20",
      "high": "59.80",
      "low": "58.20",
      "close": "58.20",
      "average": "58.2425",
      "volume": "3159",
      "turnover": "183988.2",
      "trades": "11"
    },
    {
      "date": "2023-04-04",
      "bid": "58.00",
      "ask": "59.00",
      "open": "58.20",
      "high": "58.20",
      "low": "58.00",
      "close": "58.00",
      "average": "58.1051",
      "volume": "158",
      "turnover": "9180.6",
      "trades": "4"
    },
    {
      "date": "2023-04-05",
      "bid": "57.00",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.40",
      "low": "57.60",
      "close": "58.20",
      "average": "57.8337",
      "volume": "1370",
      "turnover": "79232.2",
      "trades": "9"
    },
    {
      "date": "2023-04-06",
      "bid": "56.60",
      "ask": "58.40",
      "open": "56.60",
      "high": "58.20",
      "low": "56.60",
      "close": "58.20",
      "average": "57.7429",
      "volume": "35",
      "turnover": "2021",
      "trades": "3"
    },
    {
      "date": "2023-04-11",
      "bid": "56.20",
      "ask": "57.80",
      "open": "58.20",
      "high": "59.40",
      "low": "57.80",
      "close": "57.80",
      "average": "58.0223",
      "volume": "1854",
      "turnover": "107573.4",
      "trades": "12"
    },
    {
      "date": "2023-04-12",
      "bid": "57.20",
      "ask": "58.20",
      "open": "56.20",
      "high": "58.20",
      "low": "56.20",
      "close": "58.20",
      "average": "57.8874",
      "volume": "398",
      "turnover": "23039.2",
      "trades": "19"
    },
    {
      "date": "2023-04-13",
      "bid": "55.00",
      "ask": "55.80",
      "open": "58.00",
      "high": "58.20",
      "low": "55.80",
      "close": "55.80",
      "average": "56.1958",
      "volume": "3906",
      "turnover": "219500.6",
      "trades": "19"
    },
    {
      "date": "2023-04-14",
      "bid": "56.60",
      "ask": "58.40",
      "open": "55.80",
      "high": "57.20",
      "low": "55.00",
      "close": "56.60",
      "average": "56.4874",
      "volume": "12314",
      "turnover": "695585.8",
      "trades": "32"
    },
    {
      "date": "2023-04-17",
      "bid": "58.40",
      "ask": "59.80",
      "open": "58.20",
      "high": "59.40",
      "low": "58.20",
      "close": "58.40",
      "average": "58.5449",
      "volume": "323",
      "turnover": "18910",
      "trades": "9"
    },
    {
      "date": "2023-04-18",
      "bid": "57.00",
      "ask": "58.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.00",
      "close": "58.00",
      "average": "58.6524",
      "volume": "2963",
      "turnover": "173787",
      "trades": "11"
    },
    {
      "date": "2023-04-19",
      "bid": "58.00",
      "ask": "60.00",
      "open": "58.00",
      "high": "60.00",
      "low": "58.00",
      "close": "60.00",
      "average": "59.0442",
      "volume": "226",
      "turnover": "13344",
      "trades": "4"
    },
    {
      "date": "2023-04-20",
      "bid": "58.00",
      "ask": "59.80",
      "open": "59.80",
      "high": "59.80",
      "low": "59.80",
      "close": "59.80",
      "average": "59.80",
      "volume": "164",
      "turnover": "9807.2",
      "trades": "3"
    },
    {
      "date": "2023-04-21",
      "bid": "58.20",
      "ask": "59.60",
      "open": "59.80",
      "high": "59.80",
      "low": "58.00",
      "close": "58.20",
      "average": "59.4165",
      "volume": "97",
      "turnover": "5763.4",
      "trades": "3"
    },
    {
      "date": "2023-04-24",
      "bid": "57.80",
      "ask": "58.60",
      "open": "58.00",
      "high": "58.60",
      "low": "51.60",
      "close": "58.60",
      "average": "56.8964",
      "volume": "8537",
      "turnover": "485724.6",
      "trades": "39"
    },
    {
      "date": "2023-04-25",
      "bid": "57.20",
      "ask": "57.60",
      "open": "58.20",
      "high": "60.00",
      "low": "57.40",
      "close": "57.60",
      "average": "57.667",
      "volume": "10789",
      "turnover": "622169",
      "trades": "25"
    },
    {
      "date": "2023-04-26",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.60",
      "high": "58.20",
      "low": "56.00",
      "close": "57.00",
      "average": "56.9796",
      "volume": "6080",
      "turnover": "346256.4",
      "trades": "23"
    },
    {
      "date": "2023-04-27",
      "bid": "57.00",
      "ask": "57.60",
      "open": "57.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.60",
      "average": "57.2469",
      "volume": "294",
      "turnover": "16830.6",
      "trades": "9"
    },
    {
      "date": "2023-04-28",
      "bid": "56.20",
      "ask": "57.20",
      "open": "58.20",
      "high": "58.20",
      "low": "55.00",
      "close": "57.20",
      "average": "56.758",
      "volume": "5437",
      "turnover": "308593",
      "trades": "24"
    },
    {
      "date": "2023-05-02",
      "bid": "55.60",
      "ask": "56.00",
      "open": "57.20",
      "high": "57.20",
      "low": "56.00",
      "close": "56.00",
      "average": "56.1665",
      "volume": "1799",
      "turnover": "101043.6",
      "trades": "9"
    },
    {
      "date": "2023-05-03",
      "bid": "54.20",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.20",
      "low": "54.80",
      "close": "54.80",
      "average": "55.2133",
      "volume": "1948",
      "turnover": "107555.6",
      "trades": "9"
    },
    {
      "date": "2023-05-04",
      "bid": "52.40",
      "ask": "53.80",
      "open": "54.20",
      "high": "54.20",
      "low": "52.80",
      "close": "52.80",
      "average": "54.1773",
      "volume": "3267",
      "turnover": "176997.2",
      "trades": "8"
    },
    {
      "date": "2023-05-05",
      "bid": "53.00",
      "ask": "54.20",
      "open": "54.00",
      "high": "54.20",
      "low": "53.00",
      "close": "54.20",
      "average": "53.7623",
      "volume": "1342",
      "turnover": "72149",
      "trades": "10"
    },
    {
      "date": "2023-05-08",
      "bid": "52.20",
      "ask": "53.20",
      "open": "53.80",
      "high": "54.20",
      "low": "53.20",
      "close": "53.20",
      "average": "53.5074",
      "volume": "2931",
      "turnover": "156830.2",
      "trades": "5"
    },
    {
      "date": "2023-05-09",
      "bid": "49.20",
      "ask": "50.00",
      "open": "53.20",
      "high": "53.20",
      "low": "50.00",
      "close": "50.00",
      "average": "51.0598",
      "volume": "4671",
      "turnover": "238500.4",
      "trades": "18"
    },
    {
      "date": "2023-05-10",
      "bid": "49.30",
      "ask": "50.40",
      "open": "50.60",
      "high": "50.60",
      "low": "49.30",
      "close": "50.40",
      "average": "50.5018",
      "volume": "901",
      "turnover": "45502.1",
      "trades": "15"
    },
    {
      "date": "2023-05-11",
      "bid": "48.20",
      "ask": "49.00",
      "open": "49.30",
      "high": "49.30",
      "low": "48.10",
      "close": "49.00",
      "average": "49.0504",
      "volume": "4463",
      "turnover": "218911.9",
      "trades": "17"
    },
    {
      "date": "2023-05-12",
      "bid": "49.30",
      "ask": "50.00",
      "open": "49.20",
      "high": "49.30",
      "low": "49.20",
      "close": "49.30",
      "average": "49.2051",
      "volume": "39",
      "turnover": "1919",
      "trades": "3"
    },
    {
      "date": "2023-05-15",
      "bid": "49.50",
      "ask": "51.00",
      "open": "50.80",
      "high": "51.00",
      "low": "49.30",
      "close": "50.80",
      "average": "50.2472",
      "volume": "2235",
      "turnover": "112302.6",
      "trades": "11"
    },
    {
      "date": "2023-05-16",
      "bid": "49.10",
      "ask": "49.90",
      "open": "50.80",
      "high": "50.80",
      "low": "49.40",
      "close": "50.00",
      "average": "49.9921",
      "volume": "8226",
      "turnover": "411235.3",
      "trades": "7"
    },
    {
      "date": "2023-05-17",
      "bid": "49.10",
      "ask": "50.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "50.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-05-19",
      "bid": "49.50",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "49.50",
      "close": "49.50",
      "average": "49.6188",
      "volume": "1305",
      "turnover": "64752.5",
      "trades": "7"
    },
    {
      "date": "2023-05-22",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.00",
      "high": "49.00",
      "low": "48.60",
      "close": "48.60",
      "average": "48.7597",
      "volume": "1921",
      "turnover": "93667.4",
      "trades": "11"
    },
    {
      "date": "2023-05-23",
      "bid": "48.60",
      "ask": "49.30",
      "open": "48.60",
      "high": "48.60",
      "low": "48.60",
      "close": "48.60",
      "average": "48.60",
      "volume": "1",
      "turnover": "48.6",
      "trades": "1"
    },
    {
      "date": "2023-05-24",
      "bid": "47.60",
      "ask": "48.90",
      "open": "49.00",
      "high": "49.00",
      "low": "48.90",
      "close": "48.90",
      "average": "48.9403",
      "volume": "124",
      "turnover": "6068.6",
      "trades": "4"
    },
    {
      "date": "2023-05-25",
      "bid": "47.20",
      "ask": "48.70",
      "open": "48.90",
      "high": "48.90",
      "low": "44.80",
      "close": "48.00",
      "average": "47.6878",
      "volume": "13647",
      "turnover": "650795.4",
      "trades": "15"
    },
    {
      "date": "2023-05-26",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.70",
      "high": "48.70",
      "low": "47.30",
      "close": "48.00",
      "average": "47.8901",
      "volume": "1867",
      "turnover": "89410.8",
      "trades": "13"
    },
    {
      "date": "2023-05-29",
      "bid": "48.00",
      "ask": "48.60",
      "open": "48.00",
      "high": "48.60",
      "low": "47.20",
      "close": "48.60",
      "average": "47.4016",
      "volume": "1660",
      "turnover": "78686.7",
      "trades": "10"
    },
    {
      "date": "2023-05-30",
      "bid": "47.20",
      "ask": "48.70",
      "open": "47.30",
      "high": "48.80",
      "low": "47.20",
      "close": "48.80",
      "average": "47.2326",
      "volume": "1526",
      "turnover": "72076.9",
      "trades": "9"
    },
    {
      "date": "2023-05-31",
      "bid": "45.50",
      "ask": "46.60",
      "open": "48.80",
      "high": "48.80",
      "low": "45.50",
      "close": "45.50",
      "average": "47.1399",
      "volume": "3098",
      "turnover": "146039.3",
      "trades": "29"
    },
    {
      "date": "2023-06-01",
      "bid": "46.60",
      "ask": "47.70",
      "open": "45.50",
      "high": "48.50",
      "low": "45.50",
      "close": "46.80",
      "average": "47.0854",
      "volume": "5422",
      "turnover": "255297.3",
      "trades": "27"
    },
    {
      "date": "2023-06-02",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.00",
      "high": "47.40",
      "low": "47.00",
      "close": "47.00",
      "average": "47.015",
      "volume": "80",
      "turnover": "3761.2",
      "trades": "4"
    },
    {
      "date": "2023-06-05",
      "bid": "46.80",
      "ask": "47.20",
      "open": "47.00",
      "high": "47.30",
      "low": "46.80",
      "close": "47.20",
      "average": "47.0761",
      "volume": "3304",
      "turnover": "155539.5",
      "trades": "13"
    },
    {
      "date": "2023-06-07",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.40",
      "high": "47.40",
      "low": "46.10",
      "close": "47.00",
      "average": "46.183",
      "volume": "1018",
      "turnover": "47014.3",
      "trades": "5"
    },
    {
      "date": "2023-06-08",
      "bid": "46.00",
      "ask": "46.90",
      "open": "47.00",
      "high": "47.00",
      "low": "46.10",
      "close": "46.10",
      "average": "46.9795",
      "volume": "4335",
      "turnover": "203656.3",
      "trades": "6"
    },
    {
      "date": "2023-06-09",
      "bid": "45.90",
      "ask": "46.10",
      "open": "46.30",
      "high": "46.30",
      "low": "46.10",
      "close": "46.10",
      "average": "46.1419",
      "volume": "191",
      "turnover": "8813.1",
      "trades": "8"
    },
    {
      "date": "2023-06-12",
      "bid": "46.00",
      "ask": "46.20",
      "open": "46.20",
      "high": "46.20",
      "low": "45.90",
      "close": "46.20",
      "average": "46.1213",
      "volume": "2972",
      "turnover": "137072.4",
      "trades": "10"
    },
    {
      "date": "2023-06-13",
      "bid": "45.10",
      "ask": "45.80",
      "open": "46.20",
      "high": "46.40",
      "low": "45.00",
      "close": "46.00",
      "average": "45.3388",
      "volume": "1239",
      "turnover": "56174.8",
      "trades": "10"
    },
    {
      "date": "2023-06-14",
      "bid": "44.60",
      "ask": "45.10",
      "open": "45.40",
      "high": "45.70",
      "low": "44.60",
      "close": "44.60",
      "average": "45.0291",
      "volume": "3079",
      "turnover": "138644.5",
      "trades": "10"
    },
    {
      "date": "2023-06-15",
      "bid": "44.10",
      "ask": "44.80",
      "open": "44.60",
      "high": "44.90",
      "low": "43.90",
      "close": "44.80",
      "average": "44.5931",
      "volume": "14115",
      "turnover": "629431.7",
      "trades": "14"
    },
    {
      "date": "2023-06-16",
      "bid": "44.50",
      "ask": "45.30",
      "open": "45.30",
      "high": "45.30",
      "low": "45.00",
      "close": "45.00",
      "average": "45.003",
      "volume": "2020",
      "turnover": "90906",
      "trades": "2"
    },
    {
      "date": "2023-06-19",
      "bid": "44.40",
      "ask": "45.60",
      "open": "44.50",
      "high": "45.80",
      "low": "44.40",
      "close": "44.40",
      "average": "44.5451",
      "volume": "740",
      "turnover": "32963.4",
      "trades": "11"
    },
    {
      "date": "2023-06-20",
      "bid": "43.80",
      "ask": "44.50",
      "open": "44.50",
      "high": "44.50",
      "low": "43.20",
      "close": "43.90",
      "average": "44.3012",
      "volume": "1542",
      "turnover": "68312.4",
      "trades": "5"
    },
    {
      "date": "2023-06-21",
      "bid": "40.40",
      "ask": "43.70",
      "open": "43.90",
      "high": "43.90",
      "low": "42.70",
      "close": "43.70",
      "average": "42.9621",
      "volume": "3004",
      "turnover": "129058.2",
      "trades": "8"
    },
    {
      "date": "2023-06-22",
      "bid": "42.10",
      "ask": "42.60",
      "open": "43.20",
      "high": "43.20",
      "low": "41.60",
      "close": "42.60",
      "average": "42.1695",
      "volume": "52186",
      "turnover": "2200657",
      "trades": "13"
    },
    {
      "date": "2023-06-26",
      "bid": "42.60",
      "ask": "43.40",
      "open": "42.70",
      "high": "43.20",
      "low": "42.70",
      "close": "42.70",
      "average": "42.929",
      "volume": "42244",
      "turnover": "1813492",
      "trades": "19"
    },
    {
      "date": "2023-06-27",
      "bid": "42.40",
      "ask": "42.60",
      "open": "43.10",
      "high": "43.90",
      "low": "42.70",
      "close": "42.70",
      "average": "43.3177",
      "volume": "3974",
      "turnover": "172264.65",
      "trades": "16"
    },
    {
      "date": "2023-06-28",
      "bid": "42.50",
      "ask": "43.50",
      "open": "42.30",
      "high": "43.50",
      "low": "42.20",
      "close": "43.50",
      "average": "42.2526",
      "volume": "38",
      "turnover": "1605.6",
      "trades": "5"
    },
    {
      "date": "2023-06-29",
      "bid": "43.40",
      "ask": "44.70",
      "open": "43.40",
      "high": "43.40",
      "low": "42.00",
      "close": "43.40",
      "average": "43.3897",
      "volume": "3949",
      "turnover": "171346",
      "trades": "15"
    },
    {
      "date": "2023-06-30",
      "bid": "44.60",
      "ask": "45.70",
      "open": "44.00",
      "high": "45.70",
      "low": "44.00",
      "close": "45.70",
      "average": "44.5718",
      "volume": "344",
      "turnover": "15332.7",
      "trades": "4"
    },
    {
      "date": "2023-07-03",
      "bid": "45.00",
      "ask": "46.30",
      "open": "45.70",
      "high": "46.30",
      "low": "45.00",
      "close": "46.30",
      "average": "45.1697",
      "volume": "8030",
      "turnover": "362712.7",
      "trades": "13"
    },
    {
      "date": "2023-07-04",
      "bid": "46.20",
      "ask": "46.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "46.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-05",
      "bid": "47.00",
      "ask": "47.40",
      "open": "45.90",
      "high": "47.30",
      "low": "45.90",
      "close": "47.00",
      "average": "46.9968",
      "volume": "62",
      "turnover": "2913.8",
      "trades": "5"
    },
    {
      "date": "2023-07-06",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.00",
      "volume": "150",
      "turnover": "7050",
      "trades": "3"
    },
    {
      "date": "2023-07-07",
      "bid": "46.60",
      "ask": "48.00",
      "open": "46.60",
      "high": "48.00",
      "low": "46.60",
      "close": "47.90",
      "average": "47.1818",
      "volume": "302",
      "turnover": "14248.9",
      "trades": "7"
    },
    {
      "date": "2023-07-10",
      "bid": "47.80",
      "ask": "48.10",
      "open": "48.00",
      "high": "48.00",
      "low": "47.80",
      "close": "47.80",
      "average": "47.9515",
      "volume": "33",
      "turnover": "1582.4",
      "trades": "3"
    },
    {
      "date": "2023-07-11",
      "bid": "46.70",
      "ask": "47.40",
      "open": "48.00",
      "high": "48.00",
      "low": "46.70",
      "close": "46.70",
      "average": "46.7826",
      "volume": "92",
      "turnover": "4304",
      "trades": "5"
    },
    {
      "date": "2023-07-12",
      "bid": "46.70",
      "ask": "47.00",
      "open": "46.70",
      "high": "47.00",
      "low": "46.70",
      "close": "46.70",
      "average": "46.813",
      "volume": "138",
      "turnover": "6460.2",
      "trades": "4"
    },
    {
      "date": "2023-07-13",
      "bid": "46.70",
      "ask": "48.10",
      "open": "48.10",
      "high": "48.10",
      "low": "46.70",
      "close": "46.70",
      "average": "46.7184",
      "volume": "76",
      "turnover": "3550.6",
      "trades": "3"
    },
    {
      "date": "2023-07-14",
      "bid": "46.60",
      "ask": "47.40",
      "open": "46.70",
      "high": "47.50",
      "low": "46.70",
      "close": "47.50",
      "average": "46.7451",
      "volume": "841",
      "turnover": "39312.6",
      "trades": "6"
    },
    {
      "date": "2023-07-17",
      "bid": "46.70",
      "ask": "47.50",
      "open": "46.60",
      "high": "47.50",
      "low": "46.60",
      "close": "47.50",
      "average": "46.9927",
      "volume": "151",
      "turnover": "7095.9",
      "trades": "7"
    },
    {
      "date": "2023-07-18",
      "bid": "46.60",
      "ask": "46.90",
      "open": "46.60",
      "high": "46.80",
      "low": "46.60",
      "close": "46.80",
      "average": "46.6015",
      "volume": "135",
      "turnover": "6291.2",
      "trades": "4"
    },
    {
      "date": "2023-07-19",
      "bid": "47.10",
      "ask": "47.50",
      "open": "47.50",
      "high": "47.50",
      "low": "47.10",
      "close": "47.10",
      "average": "47.4662",
      "volume": "154",
      "turnover": "7309.8",
      "trades": "6"
    },
    {
      "date": "2023-07-20",
      "bid": "46.10",
      "ask": "46.90",
      "open": "47.10",
      "high": "47.10",
      "low": "46.50",
      "close": "46.50",
      "average": "46.5654",
      "volume": "1834",
      "turnover": "85401",
      "trades": "6"
    },
    {
      "date": "2023-07-21",
      "bid": "46.10",
      "ask": "47.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "46.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-07-24",
      "bid": null,
      "ask": "46.10",
      "open": "45.80",
      "high": "45.80",
      "low": "45.30",
      "close": "45.30",
      "average": "45.3068",
      "volume": "955",
      "turnover": "43268",
      "trades": "5"
    },
    {
      "date": "2023-07-25",
      "bid": "45.00",
      "ask": "46.00",
      "open": "45.30",
      "high": "46.00",
      "low": "45.10",
      "close": "45.10",
      "average": "45.1601",
      "volume": "629",
      "turnover": "28405.7",
      "trades": "10"
    },
    {
      "date": "2023-07-26",
      "bid": "44.50",
      "ask": "45.00",
      "open": "45.10",
      "high": "45.10",
      "low": "44.50",
      "close": "45.00",
      "average": "44.568",
      "volume": "638",
      "turnover": "28434.4",
      "trades": "6"
    },
    {
      "date": "2023-07-27",
      "bid": "44.20",
      "ask": "44.90",
      "open": "44.50",
      "high": "44.90",
      "low": "44.00",
      "close": "44.00",
      "average": "44.3303",
      "volume": "3097",
      "turnover": "137290.9",
      "trades": "8"
    },
    {
      "date": "2023-07-28",
      "bid": "43.50",
      "ask": "44.90",
      "open": "44.90",
      "high": "44.90",
      "low": "43.50",
      "close": "43.50",
      "average": "43.7246",
      "volume": "374",
      "turnover": "16353",
      "trades": "8"
    },
    {
      "date": "2023-07-31",
      "bid": "43.50",
      "ask": "44.90",
      "open": "43.50",
      "high": "44.90",
      "low": "43.50",
      "close": "44.90",
      "average": "43.8241",
      "volume": "432",
      "turnover": "18932",
      "trades": "6"
    },
    {
      "date": "2023-08-01",
      "bid": "43.50",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.00",
      "low": "43.50",
      "close": "44.70",
      "average": "44.5951",
      "volume": "452",
      "turnover": "20157",
      "trades": "8"
    },
    {
      "date": "2023-08-02",
      "bid": "43.70",
      "ask": "44.30",
      "open": "44.70",
      "high": "44.70",
      "low": "44.70",
      "close": "44.70",
      "average": "44.70",
      "volume": "67",
      "turnover": "2994.9",
      "trades": "2"
    },
    {
      "date": "2023-08-03",
      "bid": "43.50",
      "ask": "44.50",
      "open": "44.70",
      "high": "44.70",
      "low": "43.50",
      "close": "43.50",
      "average": "43.875",
      "volume": "32",
      "turnover": "1404",
      "trades": "5"
    },
    {
      "date": "2023-08-04",
      "bid": "43.50",
      "ask": "44.70",
      "open": "44.70",
      "high": "44.70",
      "low": "44.70",
      "close": "44.70",
      "average": "44.70",
      "volume": "1",
      "turnover": "44.7",
      "trades": "1"
    },
    {
      "date": "2023-08-07",
      "bid": "43.50",
      "ask": "44.70",
      "open": "44.70",
      "high": "44.70",
      "low": "44.70",
      "close": "44.70",
      "average": "44.70",
      "volume": "13",
      "turnover": "581.1",
      "trades": "2"
    },
    {
      "date": "2023-08-08",
      "bid": "43.30",
      "ask": "44.70",
      "open": "43.50",
      "high": "44.70",
      "low": "43.30",
      "close": "44.70",
      "average": "43.5137",
      "volume": "1442",
      "turnover": "62746.8",
      "trades": "4"
    },
    {
      "date": "2023-08-09",
      "bid": "45.00",
      "ask": "46.00",
      "open": "44.00",
      "high": "45.00",
      "low": "44.00",
      "close": "45.00",
      "average": "44.3559",
      "volume": "118",
      "turnover": "5234",
      "trades": "4"
    },
    {
      "date": "2023-08-10",
      "bid": "44.50",
      "ask": "45.30",
      "open": "43.80",
      "high": "45.20",
      "low": "43.80",
      "close": "44.50",
      "average": "44.7847",
      "volume": "1194",
      "turnover": "53472.9",
      "trades": "5"
    },
    {
      "date": "2023-08-11",
      "bid": "43.80",
      "ask": "44.20",
      "open": "43.80",
      "high": "43.80",
      "low": "43.80",
      "close": "43.80",
      "average": "43.80",
      "volume": "102",
      "turnover": "4467.6",
      "trades": "2"
    },
    {
      "date": "2023-08-14",
      "bid": "43.50",
      "ask": "44.20",
      "open": "44.20",
      "high": "44.30",
      "low": "44.20",
      "close": "44.20",
      "average": "44.2765",
      "volume": "784",
      "turnover": "34712.8",
      "trades": "7"
    },
    {
      "date": "2023-08-15",
      "bid": "42.30",
      "ask": "43.70",
      "open": "43.50",
      "high": "44.00",
      "low": "42.50",
      "close": "42.50",
      "average": "43.226",
      "volume": "392",
      "turnover": "16944.6",
      "trades": "7"
    },
    {
      "date": "2023-08-16",
      "bid": "42.40",
      "ask": "42.70",
      "open": "43.70",
      "high": "43.80",
      "low": "42.40",
      "close": "42.80",
      "average": "43.1975",
      "volume": "2046",
      "turnover": "88382.1",
      "trades": "17"
    },
    {
      "date": "2023-08-17",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.30",
      "high": "43.20",
      "low": "41.50",
      "close": "42.00",
      "average": "42.2517",
      "volume": "3788",
      "turnover": "160049.5",
      "trades": "14"
    },
    {
      "date": "2023-08-18",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.90",
      "high": "42.20",
      "low": "41.00",
      "close": "41.00",
      "average": "41.3361",
      "volume": "4951",
      "turnover": "204655.1",
      "trades": "12"
    },
    {
      "date": "2023-08-21",
      "bid": "40.00",
      "ask": "40.90",
      "open": "41.10",
      "high": "41.10",
      "low": "40.60",
      "close": "40.60",
      "average": "40.6571",
      "volume": "1750",
      "turnover": "71150",
      "trades": "5"
    },
    {
      "date": "2023-08-22",
      "bid": "40.00",
      "ask": "40.80",
      "open": "39.60",
      "high": "40.80",
      "low": "39.60",
      "close": "40.80",
      "average": "40.7223",
      "volume": "736",
      "turnover": "29971.6",
      "trades": "9"
    },
    {
      "date": "2023-08-23",
      "bid": "40.30",
      "ask": "40.80",
      "open": "40.80",
      "high": "40.90",
      "low": "40.10",
      "close": "40.30",
      "average": "40.7545",
      "volume": "617",
      "turnover": "25145.5",
      "trades": "4"
    },
    {
      "date": "2023-08-24",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.80",
      "high": "41.00",
      "low": "39.40",
      "close": "40.40",
      "average": "40.5928",
      "volume": "10092",
      "turnover": "409663",
      "trades": "19"
    },
    {
      "date": "2023-08-25",
      "bid": "40.00",
      "ask": "40.90",
      "open": "40.50",
      "high": "40.50",
      "low": "40.00",
      "close": "40.00",
      "average": "40.4409",
      "volume": "4412",
      "turnover": "178425.3",
      "trades": "11"
    },
    {
      "date": "2023-08-28",
      "bid": "40.30",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.80",
      "low": "39.00",
      "close": "41.50",
      "average": "40.2253",
      "volume": "3559",
      "turnover": "143161.9",
      "trades": "20"
    },
    {
      "date": "2023-08-29",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.50",
      "high": "41.40",
      "low": "40.10",
      "close": "40.10",
      "average": "40.3484",
      "volume": "1388",
      "turnover": "56003.6",
      "trades": "13"
    },
    {
      "date": "2023-08-30",
      "bid": "40.10",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.10",
      "average": "40.175",
      "volume": "12",
      "turnover": "482.1",
      "trades": "2"
    },
    {
      "date": "2023-08-31",
      "bid": "40.00",
      "ask": "41.10",
      "open": "40.50",
      "high": "41.10",
      "low": "39.90",
      "close": "41.10",
      "average": "40.5582",
      "volume": "244",
      "turnover": "9896.2",
      "trades": "5"
    },
    {
      "date": "2023-09-01",
      "bid": "40.00",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.00",
      "low": "40.00",
      "close": "40.90",
      "average": "40.7075",
      "volume": "546",
      "turnover": "22226.3",
      "trades": "7"
    },
    {
      "date": "2023-09-04",
      "bid": "40.30",
      "ask": "40.90",
      "open": "40.80",
      "high": "40.90",
      "low": "39.90",
      "close": "40.90",
      "average": "40.7112",
      "volume": "411",
      "turnover": "16732.3",
      "trades": "6"
    },
    {
      "date": "2023-09-05",
      "bid": "40.90",
      "ask": "41.10",
      "open": "40.90",
      "high": "41.10",
      "low": "40.90",
      "close": "40.90",
      "average": "41.0585",
      "volume": "2183",
      "turnover": "89630.8",
      "trades": "14"
    },
    {
      "date": "2023-09-06",
      "bid": "41.00",
      "ask": "41.50",
      "open": "40.90",
      "high": "41.70",
      "low": "40.90",
      "close": "41.00",
      "average": "41.4376",
      "volume": "3423",
      "turnover": "141840.9",
      "trades": "8"
    },
    {
      "date": "2023-09-07",
      "bid": "41.00",
      "ask": "41.90",
      "open": "41.10",
      "high": "41.10",
      "low": "41.00",
      "close": "41.00",
      "average": "41.0493",
      "volume": "2169",
      "turnover": "89035.9",
      "trades": "9"
    },
    {
      "date": "2023-09-08",
      "bid": "41.00",
      "ask": "41.20",
      "open": "42.30",
      "high": "42.30",
      "low": "41.00",
      "close": "41.00",
      "average": "41.5033",
      "volume": "364",
      "turnover": "15107.2",
      "trades": "5"
    },
    {
      "date": "2023-09-11",
      "bid": "40.20",
      "ask": "41.10",
      "open": "41.00",
      "high": "41.00",
      "low": "40.20",
      "close": "40.20",
      "average": "40.995",
      "volume": "1753",
      "turnover": "71864.2",
      "trades": "4"
    },
    {
      "date": "2023-09-12",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.20",
      "high": "40.20",
      "low": "40.00",
      "close": "40.00",
      "average": "40.125",
      "volume": "48",
      "turnover": "1926",
      "trades": "2"
    },
    {
      "date": "2023-09-13",
      "bid": "39.70",
      "ask": "40.50",
      "open": "40.30",
      "high": "40.50",
      "low": "39.50",
      "close": "39.70",
      "average": "40.3059",
      "volume": "7249",
      "turnover": "292177.3",
      "trades": "21"
    },
    {
      "date": "2023-09-14",
      "bid": "39.30",
      "ask": "40.50",
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "300",
      "turnover": "12000",
      "trades": "1"
    },
    {
      "date": "2023-09-15",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.40",
      "high": "40.20",
      "low": "39.40",
      "close": "40.20",
      "average": "40.1134",
      "volume": "1963",
      "turnover": "78742.6",
      "trades": "12"
    },
    {
      "date": "2023-09-18",
      "bid": "39.10",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.20",
      "low": "39.10",
      "close": "39.10",
      "average": "39.8794",
      "volume": "2360",
      "turnover": "94115.5",
      "trades": "6"
    },
    {
      "date": "2023-09-19",
      "bid": "39.10",
      "ask": "39.90",
      "open": "39.20",
      "high": "39.90",
      "low": "39.10",
      "close": "39.20",
      "average": "39.2663",
      "volume": "1768",
      "turnover": "69422.9",
      "trades": "8"
    },
    {
      "date": "2023-09-20",
      "bid": "38.50",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.00",
      "low": "38.90",
      "close": "38.90",
      "average": "38.9646",
      "volume": "3337",
      "turnover": "130024.9",
      "trades": "7"
    },
    {
      "date": "2023-09-21",
      "bid": "39.80",
      "ask": "40.00",
      "open": "38.90",
      "high": "40.20",
      "low": "38.90",
      "close": "39.80",
      "average": "39.9664",
      "volume": "8640",
      "turnover": "345309.6",
      "trades": "115"
    },
    {
      "date": "2023-09-22",
      "bid": "38.70",
      "ask": "39.40",
      "open": "38.80",
      "high": "39.40",
      "low": "38.80",
      "close": "39.40",
      "average": "39.3303",
      "volume": "251",
      "turnover": "9871.9",
      "trades": "4"
    },
    {
      "date": "2023-09-25",
      "bid": "38.90",
      "ask": "39.40",
      "open": "39.90",
      "high": "39.90",
      "low": "39.00",
      "close": "39.40",
      "average": "39.0696",
      "volume": "718",
      "turnover": "28052",
      "trades": "3"
    },
    {
      "date": "2023-09-26",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.80",
      "high": "39.20",
      "low": "38.80",
      "close": "39.20",
      "average": "39.1534",
      "volume": "189",
      "turnover": "7400",
      "trades": "3"
    },
    {
      "date": "2023-09-27",
      "bid": "38.60",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "39.50",
      "average": "39.6056",
      "volume": "947",
      "turnover": "37506.5",
      "trades": "4"
    },
    {
      "date": "2023-09-28",
      "bid": "39.20",
      "ask": "39.80",
      "open": "39.50",
      "high": "39.50",
      "low": "39.20",
      "close": "39.20",
      "average": "39.2955",
      "volume": "110",
      "turnover": "4322.5",
      "trades": "2"
    },
    {
      "date": "2023-09-29",
      "bid": "39.50",
      "ask": "39.80",
      "open": "38.70",
      "high": "39.80",
      "low": "37.60",
      "close": "37.60",
      "average": "38.1118",
      "volume": "7259",
      "turnover": "276653.5",
      "trades": "15"
    },
    {
      "date": "2023-10-02",
      "bid": "37.30",
      "ask": "38.00",
      "open": "37.80",
      "high": "38.20",
      "low": "37.30",
      "close": "37.80",
      "average": "37.7101",
      "volume": "3413",
      "turnover": "128704.6",
      "trades": "34"
    },
    {
      "date": "2023-10-03",
      "bid": "36.50",
      "ask": "37.60",
      "open": "37.00",
      "high": "38.20",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9394",
      "volume": "2589",
      "turnover": "95636",
      "trades": "7"
    },
    {
      "date": "2023-10-04",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.90",
      "high": "37.00",
      "low": "36.00",
      "close": "36.20",
      "average": "36.5434",
      "volume": "3774",
      "turnover": "137914.8",
      "trades": "7"
    },
    {
      "date": "2023-10-05",
      "bid": "35.20",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.90",
      "average": "35.6149",
      "volume": "4581",
      "turnover": "163096.2",
      "trades": "13"
    },
    {
      "date": "2023-10-06",
      "bid": "35.00",
      "ask": "35.90",
      "open": "35.00",
      "high": "36.00",
      "low": "34.70",
      "close": "36.00",
      "average": "35.318",
      "volume": "30153",
      "turnover": "1064944.39",
      "trades": "58"
    },
    {
      "date": "2023-10-09",
      "bid": "34.50",
      "ask": "35.20",
      "open": "33.90",
      "high": "35.50",
      "low": "33.90",
      "close": "34.50",
      "average": "34.3421",
      "volume": "6576",
      "turnover": "226172.65",
      "trades": "17"
    },
    {
      "date": "2023-10-10",
      "bid": "34.60",
      "ask": "35.20",
      "open": "34.70",
      "high": "34.80",
      "low": "34.60",
      "close": "34.60",
      "average": "34.7217",
      "volume": "5055",
      "turnover": "175660.8",
      "trades": "12"
    },
    {
      "date": "2023-10-11",
      "bid": "34.80",
      "ask": "35.90",
      "open": "34.60",
      "high": "35.20",
      "low": "34.60",
      "close": "34.80",
      "average": "34.8346",
      "volume": "497",
      "turnover": "17312.8",
      "trades": "8"
    },
    {
      "date": "2023-10-12",
      "bid": "34.70",
      "ask": "35.00",
      "open": "34.40",
      "high": "35.80",
      "low": "33.90",
      "close": "34.70",
      "average": "34.533",
      "volume": "8109",
      "turnover": "280028.2",
      "trades": "13"
    },
    {
      "date": "2023-10-13",
      "bid": "34.50",
      "ask": "34.90",
      "open": "35.10",
      "high": "35.10",
      "low": "35.10",
      "close": "35.10",
      "average": "35.10",
      "volume": "759",
      "turnover": "26640.9",
      "trades": "1"
    },
    {
      "date": "2023-10-16",
      "bid": "34.10",
      "ask": "34.90",
      "open": "33.80",
      "high": "34.10",
      "low": "33.80",
      "close": "34.10",
      "average": "34.0308",
      "volume": "39",
      "turnover": "1327.2",
      "trades": "3"
    },
    {
      "date": "2023-10-17",
      "bid": "34.30",
      "ask": "34.70",
      "open": "35.00",
      "high": "35.00",
      "low": "34.30",
      "close": "34.70",
      "average": "34.68",
      "volume": "4054",
      "turnover": "140592.6",
      "trades": "11"
    },
    {
      "date": "2023-10-18",
      "bid": "35.00",
      "ask": "35.40",
      "open": "34.50",
      "high": "35.00",
      "low": "34.20",
      "close": "35.00",
      "average": "34.8793",
      "volume": "617",
      "turnover": "21520.5",
      "trades": "5"
    },
    {
      "date": "2023-10-19",
      "bid": "34.40",
      "ask": "35.70",
      "open": "34.30",
      "high": "35.60",
      "low": "34.30",
      "close": "35.60",
      "average": "34.506",
      "volume": "12685",
      "turnover": "437708.6",
      "trades": "8"
    },
    {
      "date": "2023-10-20",
      "bid": "35.90",
      "ask": "37.00",
      "open": "35.40",
      "high": "36.30",
      "low": "35.40",
      "close": "36.30",
      "average": "35.9861",
      "volume": "2071",
      "turnover": "74527.3",
      "trades": "5"
    },
    {
      "date": "2023-10-23",
      "bid": "35.80",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "34.60",
      "close": "35.80",
      "average": "35.6862",
      "volume": "832",
      "turnover": "29690.9",
      "trades": "5"
    },
    {
      "date": "2023-10-24",
      "bid": "35.50",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.20",
      "low": "35.00",
      "close": "35.50",
      "average": "35.9146",
      "volume": "309",
      "turnover": "11097.6",
      "trades": "8"
    },
    {
      "date": "2023-10-25",
      "bid": "34.90",
      "ask": "35.10",
      "open": "35.30",
      "high": "36.20",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1052",
      "volume": "4999",
      "turnover": "175491",
      "trades": "14"
    },
    {
      "date": "2023-10-26",
      "bid": "35.10",
      "ask": "35.90",
      "open": "33.90",
      "high": "35.80",
      "low": "33.90",
      "close": "35.10",
      "average": "35.2503",
      "volume": "197",
      "turnover": "6944.3",
      "trades": "4"
    },
    {
      "date": "2023-10-27",
      "bid": "34.10",
      "ask": "34.70",
      "open": "35.00",
      "high": "35.10",
      "low": "33.90",
      "close": "34.10",
      "average": "34.2908",
      "volume": "3598",
      "turnover": "123378.2",
      "trades": "16"
    },
    {
      "date": "2023-10-30",
      "bid": "33.50",
      "ask": "34.60",
      "open": "33.50",
      "high": "35.00",
      "low": "32.00",
      "close": "34.30",
      "average": "33.954",
      "volume": "14137",
      "turnover": "480007.6",
      "trades": "19"
    },
    {
      "date": "2023-10-31",
      "bid": "33.00",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.00",
      "low": "31.80",
      "close": "33.00",
      "average": "32.4496",
      "volume": "41541",
      "turnover": "1347990.1",
      "trades": "27"
    },
    {
      "date": "2023-11-01",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.10",
      "high": "34.90",
      "low": "33.80",
      "close": "34.10",
      "average": "34.0703",
      "volume": "6424",
      "turnover": "218867.9",
      "trades": "37"
    },
    {
      "date": "2023-11-02",
      "bid": "35.00",
      "ask": "35.90",
      "open": "34.20",
      "high": "36.10",
      "low": "34.20",
      "close": "35.00",
      "average": "34.937",
      "volume": "12606",
      "turnover": "440416.2",
      "trades": "43"
    },
    {
      "date": "2023-11-03",
      "bid": "35.00",
      "ask": "35.90",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "580",
      "turnover": "20300",
      "trades": "3"
    },
    {
      "date": "2023-11-06",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.20",
      "high": "35.70",
      "low": "35.00",
      "close": "35.30",
      "average": "35.1562",
      "volume": "621",
      "turnover": "21832",
      "trades": "6"
    },
    {
      "date": "2023-11-07",
      "bid": "34.70",
      "ask": "35.80",
      "open": "35.00",
      "high": "35.80",
      "low": "34.70",
      "close": "34.70",
      "average": "35.085",
      "volume": "699",
      "turnover": "24524.4",
      "trades": "8"
    },
    {
      "date": "2023-11-08",
      "bid": "34.50",
      "ask": "35.30",
      "open": "35.30",
      "high": "35.30",
      "low": "34.80",
      "close": "35.00",
      "average": "34.9117",
      "volume": "3417",
      "turnover": "119293.4",
      "trades": "9"
    },
    {
      "date": "2023-11-09",
      "bid": "36.00",
      "ask": "36.90",
      "open": "34.90",
      "high": "36.10",
      "low": "34.90",
      "close": "36.00",
      "average": "35.7739",
      "volume": "15071",
      "turnover": "539147.8",
      "trades": "33"
    },
    {
      "date": "2023-11-10",
      "bid": "37.10",
      "ask": "37.90",
      "open": "36.10",
      "high": "38.20",
      "low": "36.10",
      "close": "37.10",
      "average": "37.0653",
      "volume": "16634",
      "turnover": "616543.4",
      "trades": "43"
    },
    {
      "date": "2023-11-13",
      "bid": "36.90",
      "ask": "37.20",
      "open": "37.50",
      "high": "37.50",
      "low": "37.00",
      "close": "37.20",
      "average": "37.0292",
      "volume": "25680",
      "turnover": "950910",
      "trades": "16"
    },
    {
      "date": "2023-11-14",
      "bid": "35.90",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.10",
      "low": "35.90",
      "close": "37.00",
      "average": "36.6549",
      "volume": "6636",
      "turnover": "243242.1",
      "trades": "24"
    },
    {
      "date": "2023-11-15",
      "bid": "36.40",
      "ask": "37.50",
      "open": "37.00",
      "high": "37.50",
      "low": "36.40",
      "close": "37.50",
      "average": "36.9268",
      "volume": "2276",
      "turnover": "84045.4",
      "trades": "14"
    },
    {
      "date": "2023-11-16",
      "bid": "37.60",
      "ask": "38.10",
      "open": "36.40",
      "high": "38.10",
      "low": "36.40",
      "close": "38.10",
      "average": "37.2618",
      "volume": "1588",
      "turnover": "59171.8",
      "trades": "17"
    },
    {
      "date": "2023-11-17",
      "bid": "36.90",
      "ask": "37.40",
      "open": "38.10",
      "high": "38.10",
      "low": "36.80",
      "close": "36.90",
      "average": "37.3345",
      "volume": "1427",
      "turnover": "53276.3",
      "trades": "9"
    },
    {
      "date": "2023-11-20",
      "bid": "37.00",
      "ask": "38.00",
      "open": "36.90",
      "high": "38.00",
      "low": "36.90",
      "close": "38.00",
      "average": "37.0089",
      "volume": "1658",
      "turnover": "61360.7",
      "trades": "8"
    },
    {
      "date": "2023-11-21",
      "bid": "36.60",
      "ask": "37.20",
      "open": "37.10",
      "high": "38.00",
      "low": "36.80",
      "close": "36.80",
      "average": "36.929",
      "volume": "5748",
      "turnover": "212268.1",
      "trades": "25"
    },
    {
      "date": "2023-11-22",
      "bid": "37.10",
      "ask": "37.70",
      "open": "37.50",
      "high": "37.70",
      "low": "37.00",
      "close": "37.00",
      "average": "37.5534",
      "volume": "5762",
      "turnover": "216382.5",
      "trades": "28"
    },
    {
      "date": "2023-11-23",
      "bid": "38.20",
      "ask": "38.30",
      "open": "37.00",
      "high": "38.30",
      "low": "37.00",
      "close": "38.20",
      "average": "37.8354",
      "volume": "1531",
      "turnover": "57926",
      "trades": "13"
    },
    {
      "date": "2023-11-24",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.20",
      "high": "39.20",
      "low": "38.00",
      "close": "38.00",
      "average": "38.2816",
      "volume": "3050",
      "turnover": "116825.3",
      "trades": "17"
    },
    {
      "date": "2023-11-27",
      "bid": "36.10",
      "ask": "37.00",
      "open": "38.00",
      "high": "38.00",
      "low": "36.40",
      "close": "37.00",
      "average": "37.4701",
      "volume": "2950",
      "turnover": "110536.9",
      "trades": "13"
    },
    {
      "date": "2023-11-28",
      "bid": "36.10",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.40",
      "low": "36.10",
      "close": "37.20",
      "average": "36.5932",
      "volume": "4230",
      "turnover": "154789.2",
      "trades": "22"
    },
    {
      "date": "2023-11-29",
      "bid": "36.50",
      "ask": "37.10",
      "open": "37.10",
      "high": "37.10",
      "low": "37.00",
      "close": "37.10",
      "average": "37.0934",
      "volume": "2119",
      "turnover": "78601",
      "trades": "8"
    },
    {
      "date": "2023-11-30",
      "bid": "35.10",
      "ask": "35.50",
      "open": "37.10",
      "high": "37.10",
      "low": "35.00",
      "close": "35.00",
      "average": "36.0106",
      "volume": "8426",
      "turnover": "303425.7",
      "trades": "19"
    },
    {
      "date": "2023-12-01",
      "bid": "34.40",
      "ask": "35.20",
      "open": "34.20",
      "high": "35.40",
      "low": "34.20",
      "close": "35.30",
      "average": "34.8493",
      "volume": "250649",
      "turnover": "8734950",
      "trades": "14"
    },
    {
      "date": "2023-12-04",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.30",
      "high": "36.40",
      "low": "35.30",
      "close": "36.00",
      "average": "35.6499",
      "volume": "3418",
      "turnover": "121851.2",
      "trades": "19"
    },
    {
      "date": "2023-12-05",
      "bid": "35.40",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.30",
      "low": "35.00",
      "close": "36.00",
      "average": "36.0001",
      "volume": "2155",
      "turnover": "77580.2",
      "trades": "13"
    },
    {
      "date": "2023-12-06",
      "bid": "36.00",
      "ask": "36.50",
      "open": "36.40",
      "high": "36.80",
      "low": "35.70",
      "close": "36.80",
      "average": "36.1957",
      "volume": "2451",
      "turnover": "88715.7",
      "trades": "6"
    },
    {
      "date": "2023-12-07",
      "bid": "36.00",
      "ask": "36.30",
      "open": "35.70",
      "high": "36.80",
      "low": "35.60",
      "close": "36.30",
      "average": "36.3029",
      "volume": "905",
      "turnover": "32854.1",
      "trades": "11"
    },
    {
      "date": "2023-12-08",
      "bid": "36.50",
      "ask": "37.00",
      "open": "36.30",
      "high": "37.00",
      "low": "36.20",
      "close": "36.50",
      "average": "36.3528",
      "volume": "3331",
      "turnover": "121117.4",
      "trades": "16"
    },
    {
      "date": "2023-12-11",
      "bid": "35.90",
      "ask": "36.00",
      "open": "37.30",
      "high": "37.30",
      "low": "36.00",
      "close": "36.00",
      "average": "36.2188",
      "volume": "7449",
      "turnover": "269793.6",
      "trades": "23"
    },
    {
      "date": "2023-12-12",
      "bid": "35.00",
      "ask": "35.90",
      "open": "36.80",
      "high": "36.80",
      "low": "35.70",
      "close": "35.80",
      "average": "35.9592",
      "volume": "1352",
      "turnover": "48616.8",
      "trades": "7"
    },
    {
      "date": "2023-12-13",
      "bid": "36.40",
      "ask": "36.90",
      "open": "35.90",
      "high": "36.60",
      "low": "35.90",
      "close": "36.40",
      "average": "35.9252",
      "volume": "1155",
      "turnover": "41493.6",
      "trades": "8"
    },
    {
      "date": "2023-12-14",
      "bid": "37.20",
      "ask": "37.50",
      "open": "36.40",
      "high": "38.00",
      "low": "36.40",
      "close": "37.50",
      "average": "36.9758",
      "volume": "40988",
      "turnover": "1515566",
      "trades": "51"
    },
    {
      "date": "2023-12-15",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.70",
      "high": "39.00",
      "low": "37.50",
      "close": "38.70",
      "average": "38.6756",
      "volume": "14274",
      "turnover": "552055.7",
      "trades": "48"
    },
    {
      "date": "2023-12-18",
      "bid": "37.90",
      "ask": "38.40",
      "open": "38.00",
      "high": "38.40",
      "low": "37.30",
      "close": "37.90",
      "average": "37.9167",
      "volume": "5140",
      "turnover": "194891.7",
      "trades": "16"
    },
    {
      "date": "2023-12-19",
      "bid": "37.80",
      "ask": "38.60",
      "open": "37.90",
      "high": "38.60",
      "low": "37.60",
      "close": "38.60",
      "average": "37.8299",
      "volume": "9282",
      "turnover": "351136.9",
      "trades": "16"
    },
    {
      "date": "2023-12-20",
      "bid": "37.30",
      "ask": "38.50",
      "open": "38.60",
      "high": "38.60",
      "low": "37.70",
      "close": "38.00",
      "average": "38.231",
      "volume": "2680",
      "turnover": "102459",
      "trades": "14"
    },
    {
      "date": "2023-12-21",
      "bid": "37.60",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.30",
      "close": "37.50",
      "average": "37.5204",
      "volume": "12793",
      "turnover": "479998.7",
      "trades": "18"
    },
    {
      "date": "2023-12-22",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.00",
      "high": "38.00",
      "low": "36.80",
      "close": "38.00",
      "average": "37.2728",
      "volume": "3879",
      "turnover": "144581",
      "trades": "10"
    },
    {
      "date": "2023-12-27",
      "bid": "38.20",
      "ask": "39.70",
      "open": "38.00",
      "high": "39.10",
      "low": "38.00",
      "close": "38.20",
      "average": "38.3506",
      "volume": "1305",
      "turnover": "50047.5",
      "trades": "9"
    },
    {
      "date": "2023-12-28",
      "bid": "37.80",
      "ask": "38.90",
      "open": "38.20",
      "high": "38.20",
      "low": "37.60",
      "close": "37.80",
      "average": "37.9289",
      "volume": "1043",
      "turnover": "39559.8",
      "trades": "17"
    },
    {
      "date": "2023-12-29",
      "bid": "38.00",
      "ask": "38.50",
      "open": "39.00",
      "high": "39.00",
      "low": "38.50",
      "close": "38.50",
      "average": "38.9737",
      "volume": "76",
      "turnover": "2962",
      "trades": "4"
    },
    {
      "date": "2024-01-02",
      "bid": "40.10",
      "ask": "40.50",
      "open": "38.50",
      "high": "40.70",
      "low": "38.50",
      "close": "40.10",
      "average": "39.6066",
      "volume": "8404",
      "turnover": "333889.5",
      "trades": "40"
    },
    {
      "date": "2024-01-03",
      "bid": "39.20",
      "ask": "40.00",
      "open": "40.50",
      "high": "40.50",
      "low": "39.80",
      "close": "40.00",
      "average": "39.9331",
      "volume": "7873",
      "turnover": "314393.1",
      "trades": "16"
    },
    {
      "date": "2024-01-04",
      "bid": "39.40",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.90",
      "low": "39.40",
      "close": "39.40",
      "average": "39.7116",
      "volume": "3462",
      "turnover": "137481.4",
      "trades": "17"
    },
    {
      "date": "2024-01-05",
      "bid": "39.30",
      "ask": "39.90",
      "open": "39.90",
      "high": "39.90",
      "low": "39.90",
      "close": "39.90",
      "average": "39.90",
      "volume": "1000",
      "turnover": "39900",
      "trades": "3"
    },
    {
      "date": "2024-01-08",
      "bid": "39.20",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.90",
      "low": "39.20",
      "close": "39.20",
      "average": "39.2659",
      "volume": "3076",
      "turnover": "120781.9",
      "trades": "15"
    },
    {
      "date": "2024-01-09",
      "bid": "38.80",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.30",
      "low": "38.70",
      "close": "39.00",
      "average": "39.0227",
      "volume": "8410",
      "turnover": "328180.6",
      "trades": "41"
    },
    {
      "date": "2024-01-10",
      "bid": "38.10",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "37.90",
      "close": "38.40",
      "average": "38.3603",
      "volume": "11950",
      "turnover": "458405.7",
      "trades": "30"
    },
    {
      "date": "2024-01-11",
      "bid": "37.30",
      "ask": "38.30",
      "open": "38.10",
      "high": "38.10",
      "low": "37.60",
      "close": "38.10",
      "average": "38.0573",
      "volume": "2132",
      "turnover": "81138.2",
      "trades": "8"
    },
    {
      "date": "2024-01-12",
      "bid": "37.10",
      "ask": "37.80",
      "open": "38.10",
      "high": "38.10",
      "low": "37.10",
      "close": "37.90",
      "average": "37.8133",
      "volume": "625",
      "turnover": "23633.3",
      "trades": "7"
    },
    {
      "date": "2024-01-15",
      "bid": "37.20",
      "ask": "37.80",
      "open": "37.90",
      "high": "37.90",
      "low": "37.00",
      "close": "37.20",
      "average": "37.2272",
      "volume": "2040",
      "turnover": "75878",
      "trades": "9"
    },
    {
      "date": "2024-01-16",
      "bid": "36.40",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.00",
      "low": "35.90",
      "close": "36.80",
      "average": "36.7984",
      "volume": "3738",
      "turnover": "137552.4",
      "trades": "10"
    },
    {
      "date": "2024-01-17",
      "bid": "35.60",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "36.40",
      "close": "36.40",
      "average": "36.7713",
      "volume": "3870",
      "turnover": "142305",
      "trades": "11"
    },
    {
      "date": "2024-01-18",
      "bid": "36.30",
      "ask": "36.40",
      "open": "35.60",
      "high": "36.50",
      "low": "35.60",
      "close": "36.50",
      "average": "36.3844",
      "volume": "784",
      "turnover": "28525.4",
      "trades": "4"
    },
    {
      "date": "2024-01-19",
      "bid": "34.40",
      "ask": "35.80",
      "open": "35.90",
      "high": "36.50",
      "low": "35.80",
      "close": "35.80",
      "average": "35.9628",
      "volume": "2367",
      "turnover": "85123.9",
      "trades": "7"
    },
    {
      "date": "2024-01-22",
      "bid": "34.50",
      "ask": "34.80",
      "open": "36.10",
      "high": "36.10",
      "low": "34.80",
      "close": "34.80",
      "average": "35.435",
      "volume": "3735",
      "turnover": "132349.7",
      "trades": "18"
    },
    {
      "date": "2024-01-23",
      "bid": "34.30",
      "ask": "35.50",
      "open": "34.20",
      "high": "34.80",
      "low": "34.10",
      "close": "34.80",
      "average": "34.2915",
      "volume": "4994",
      "turnover": "171251.7",
      "trades": "13"
    },
    {
      "date": "2024-01-24",
      "bid": "35.00",
      "ask": "35.50",
      "open": "35.10",
      "high": "35.50",
      "low": "34.80",
      "close": "35.50",
      "average": "35.0256",
      "volume": "17750",
      "turnover": "621705.1",
      "trades": "21"
    },
    {
      "date": "2024-01-25",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.20",
      "low": "35.50",
      "close": "35.90",
      "average": "35.995",
      "volume": "15533",
      "turnover": "559110.4",
      "trades": "31"
    },
    {
      "date": "2024-01-26",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.70",
      "close": "36.00",
      "average": "35.9937",
      "volume": "5530",
      "turnover": "199045",
      "trades": "7"
    },
    {
      "date": "2024-01-29",
      "bid": "35.40",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.30",
      "low": "35.90",
      "close": "36.00",
      "average": "36.0212",
      "volume": "11967",
      "turnover": "431065.9",
      "trades": "55"
    },
    {
      "date": "2024-01-30",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "36.00",
      "average": "35.9705",
      "volume": "3533",
      "turnover": "127083.8",
      "trades": "15"
    },
    {
      "date": "2024-01-31",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "36.00",
      "average": "35.9953",
      "volume": "5491",
      "turnover": "197650.1",
      "trades": "8"
    },
    {
      "date": "2024-02-01",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.60",
      "close": "35.60",
      "average": "35.9992",
      "volume": "5010",
      "turnover": "180356",
      "trades": "4"
    },
    {
      "date": "2024-02-02",
      "bid": "35.40",
      "ask": "35.60",
      "open": "35.60",
      "high": "35.60",
      "low": "35.40",
      "close": "35.40",
      "average": "35.4516",
      "volume": "775",
      "turnover": "27475",
      "trades": "6"
    },
    {
      "date": "2024-02-05",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.40",
      "high": "36.00",
      "low": "35.40",
      "close": "35.50",
      "average": "35.7854",
      "volume": "563",
      "turnover": "20147.2",
      "trades": "7"
    },
    {
      "date": "2024-02-06",
      "bid": "35.30",
      "ask": "35.80",
      "open": "35.30",
      "high": "36.00",
      "low": "35.30",
      "close": "35.60",
      "average": "35.6229",
      "volume": "763",
      "turnover": "27180.3",
      "trades": "5"
    },
    {
      "date": "2024-02-07",
      "bid": "35.10",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.50",
      "low": "35.00",
      "close": "35.40",
      "average": "35.3655",
      "volume": "1767",
      "turnover": "62490.8",
      "trades": "12"
    },
    {
      "date": "2024-02-08",
      "bid": "35.60",
      "ask": "36.00",
      "open": "35.50",
      "high": "36.00",
      "low": "35.50",
      "close": "35.60",
      "average": "35.9005",
      "volume": "368",
      "turnover": "13211.4",
      "trades": "3"
    },
    {
      "date": "2024-02-09",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.60",
      "high": "35.80",
      "low": "35.20",
      "close": "35.40",
      "average": "35.508",
      "volume": "3044",
      "turnover": "108086.2",
      "trades": "16"
    },
    {
      "date": "2024-02-12",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.50",
      "high": "35.60",
      "low": "35.10",
      "close": "35.10",
      "average": "35.5078",
      "volume": "6121",
      "turnover": "217343",
      "trades": "17"
    },
    {
      "date": "2024-02-13",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.90",
      "high": "36.00",
      "low": "35.20",
      "close": "36.00",
      "average": "35.6939",
      "volume": "4886",
      "turnover": "174400.3",
      "trades": "15"
    },
    {
      "date": "2024-02-14",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.80",
      "close": "35.90",
      "average": "35.983",
      "volume": "3356",
      "turnover": "120758.9",
      "trades": "19"
    },
    {
      "date": "2024-02-15",
      "bid": "34.90",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.10",
      "average": "35.282",
      "volume": "5985",
      "turnover": "211162.7",
      "trades": "24"
    },
    {
      "date": "2024-02-16",
      "bid": "33.50",
      "ask": "34.20",
      "open": "34.80",
      "high": "39.60",
      "low": "30.50",
      "close": "39.60",
      "average": "36.3007",
      "volume": "13250",
      "turnover": "480984.9",
      "trades": "37"
    },
    {
      "date": "2024-02-19",
      "bid": "37.40",
      "ask": "38.20",
      "open": "39.90",
      "high": "39.90",
      "low": "37.00",
      "close": "37.60",
      "average": "37.9568",
      "volume": "7929",
      "turnover": "300959.2",
      "trades": "21"
    },
    {
      "date": "2024-02-20",
      "bid": "31.60",
      "ask": "36.80",
      "open": "37.40",
      "high": "37.40",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9805",
      "volume": "2374",
      "turnover": "87791.6",
      "trades": "6"
    },
    {
      "date": "2024-02-21",
      "bid": "37.70",
      "ask": "38.40",
      "open": "37.40",
      "high": "38.20",
      "low": "36.90",
      "close": "37.70",
      "average": "37.3239",
      "volume": "16215",
      "turnover": "605206.5",
      "trades": "32"
    },
    {
      "date": "2024-02-22",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.70",
      "high": "37.70",
      "low": "37.30",
      "close": "37.30",
      "average": "37.5405",
      "volume": "1673",
      "turnover": "62805.2",
      "trades": "8"
    },
    {
      "date": "2024-02-23",
      "bid": "36.50",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9253",
      "volume": "2407",
      "turnover": "88879.1",
      "trades": "7"
    },
    {
      "date": "2024-02-26",
      "bid": "35.90",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.10",
      "low": "36.00",
      "close": "36.00",
      "average": "36.768",
      "volume": "3389",
      "turnover": "124606.9",
      "trades": "10"
    },
    {
      "date": "2024-02-27",
      "bid": "35.80",
      "ask": "36.00",
      "open": "37.00",
      "high": "37.00",
      "low": "35.50",
      "close": "36.00",
      "average": "35.9792",
      "volume": "27115",
      "turnover": "975577.2",
      "trades": "26"
    },
    {
      "date": "2024-02-28",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.40",
      "low": "36.00",
      "close": "36.00",
      "average": "36.005",
      "volume": "17441",
      "turnover": "627962.9",
      "trades": "18"
    },
    {
      "date": "2024-02-29",
      "bid": "35.20",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.20",
      "close": "35.20",
      "average": "35.858",
      "volume": "500",
      "turnover": "17929",
      "trades": "10"
    },
    {
      "date": "2024-03-01",
      "bid": "35.90",
      "ask": "36.00",
      "open": "35.80",
      "high": "36.00",
      "low": "35.60",
      "close": "35.90",
      "average": "35.8862",
      "volume": "6687",
      "turnover": "239971.3",
      "trades": "15"
    },
    {
      "date": "2024-03-04",
      "bid": "34.60",
      "ask": "35.90",
      "open": "35.90",
      "high": "35.90",
      "low": "34.10",
      "close": "35.70",
      "average": "35.1828",
      "volume": "6638",
      "turnover": "233543.4",
      "trades": "29"
    },
    {
      "date": "2024-03-05",
      "bid": "38.00",
      "ask": "38.50",
      "open": "34.80",
      "high": "38.50",
      "low": "34.10",
      "close": "38.00",
      "average": "36.4514",
      "volume": "15325",
      "turnover": "558618.1",
      "trades": "40"
    },
    {
      "date": "2024-03-06",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.90",
      "high": "37.90",
      "low": "37.50",
      "close": "37.50",
      "average": "37.7406",
      "volume": "1202",
      "turnover": "45364.2",
      "trades": "11"
    },
    {
      "date": "2024-03-07",
      "bid": "37.20",
      "ask": "37.40",
      "open": "37.00",
      "high": "37.70",
      "low": "37.00",
      "close": "37.50",
      "average": "37.6733",
      "volume": "1151",
      "turnover": "43362",
      "trades": "5"
    },
    {
      "date": "2024-03-08",
      "bid": "36.50",
      "ask": "37.30",
      "open": "37.40",
      "high": "37.40",
      "low": "36.30",
      "close": "36.40",
      "average": "36.9424",
      "volume": "15948",
      "turnover": "589157.5",
      "trades": "27"
    },
    {
      "date": "2024-03-11",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.40",
      "high": "36.90",
      "low": "36.40",
      "close": "36.50",
      "average": "36.4608",
      "volume": "1714",
      "turnover": "62493.8",
      "trades": "9"
    },
    {
      "date": "2024-03-12",
      "bid": "36.60",
      "ask": "37.10",
      "open": "36.90",
      "high": "37.20",
      "low": "36.40",
      "close": "37.10",
      "average": "36.7774",
      "volume": "3278",
      "turnover": "120556.4",
      "trades": "17"
    },
    {
      "date": "2024-03-13",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.10",
      "low": "36.30",
      "close": "36.70",
      "average": "36.8965",
      "volume": "2874",
      "turnover": "106040.4",
      "trades": "16"
    },
    {
      "date": "2024-03-14",
      "bid": "35.20",
      "ask": "36.50",
      "open": "37.30",
      "high": "37.40",
      "low": "35.20",
      "close": "35.20",
      "average": "36.55",
      "volume": "8984",
      "turnover": "328365",
      "trades": "25"
    },
    {
      "date": "2024-03-15",
      "bid": "35.40",
      "ask": "36.10",
      "open": "35.50",
      "high": "36.10",
      "low": "35.50",
      "close": "36.10",
      "average": "35.545",
      "volume": "3676",
      "turnover": "130663.6",
      "trades": "15"
    },
    {
      "date": "2024-03-18",
      "bid": "36.20",
      "ask": "36.70",
      "open": "36.00",
      "high": "36.70",
      "low": "36.00",
      "close": "36.70",
      "average": "36.3999",
      "volume": "200767",
      "turnover": "7307903.7",
      "trades": "8"
    },
    {
      "date": "2024-03-19",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.70",
      "high": "36.80",
      "low": "36.70",
      "close": "36.80",
      "average": "36.7971",
      "volume": "3090",
      "turnover": "113703",
      "trades": "2"
    },
    {
      "date": "2024-03-20",
      "bid": "36.50",
      "ask": "37.30",
      "open": "37.20",
      "high": "37.40",
      "low": "36.50",
      "close": "37.30",
      "average": "37.2523",
      "volume": "206912",
      "turnover": "7707946.4",
      "trades": "18"
    },
    {
      "date": "2024-03-21",
      "bid": "36.40",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "3057",
      "turnover": "113109",
      "trades": "5"
    },
    {
      "date": "2024-03-22",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.40",
      "high": "37.40",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3376",
      "volume": "1361",
      "turnover": "50816.5",
      "trades": "9"
    },
    {
      "date": "2024-03-25",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.40",
      "high": "38.20",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3724",
      "volume": "75506",
      "turnover": "2821405.9",
      "trades": "152"
    },
    {
      "date": "2024-03-26",
      "bid": "37.20",
      "ask": "37.30",
      "open": "37.20",
      "high": "38.00",
      "low": "36.90",
      "close": "37.10",
      "average": "37.1977",
      "volume": "24065",
      "turnover": "895463.95",
      "trades": "97"
    },
    {
      "date": "2024-03-27",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.90",
      "high": "37.90",
      "low": "37.30",
      "close": "37.90",
      "average": "37.4817",
      "volume": "10248",
      "turnover": "384112.9",
      "trades": "59"
    },
    {
      "date": "2024-03-28",
      "bid": "37.70",
      "ask": "37.90",
      "open": "38.20",
      "high": "38.50",
      "low": "37.60",
      "close": "38.50",
      "average": "37.966",
      "volume": "11986",
      "turnover": "455060.3",
      "trades": "33"
    },
    {
      "date": "2024-04-02",
      "bid": "37.60",
      "ask": "37.80",
      "open": "39.80",
      "high": "39.80",
      "low": "37.40",
      "close": "37.80",
      "average": "37.831",
      "volume": "3904",
      "turnover": "147692.2",
      "trades": "26"
    },
    {
      "date": "2024-04-03",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.80",
      "high": "38.50",
      "low": "37.20",
      "close": "38.10",
      "average": "38.0195",
      "volume": "6282",
      "turnover": "238838.5",
      "trades": "31"
    },
    {
      "date": "2024-04-04",
      "bid": "37.70",
      "ask": "38.30",
      "open": "38.10",
      "high": "38.30",
      "low": "37.40",
      "close": "38.30",
      "average": "37.9475",
      "volume": "1319",
      "turnover": "50052.8",
      "trades": "12"
    },
    {
      "date": "2024-04-05",
      "bid": "38.20",
      "ask": "38.50",
      "open": "38.30",
      "high": "38.50",
      "low": "38.00",
      "close": "38.50",
      "average": "38.419",
      "volume": "3719",
      "turnover": "142880.1",
      "trades": "18"
    },
    {
      "date": "2024-04-08",
      "bid": "37.90",
      "ask": "38.30",
      "open": "38.20",
      "high": "38.30",
      "low": "37.80",
      "close": "38.30",
      "average": "38.1135",
      "volume": "333",
      "turnover": "12691.8",
      "trades": "11"
    },
    {
      "date": "2024-04-09",
      "bid": "37.90",
      "ask": "38.60",
      "open": "38.30",
      "high": "38.60",
      "low": "37.40",
      "close": "38.60",
      "average": "37.7662",
      "volume": "21176",
      "turnover": "799736.2",
      "trades": "36"
    },
    {
      "date": "2024-04-10",
      "bid": "38.60",
      "ask": "39.40",
      "open": "37.80",
      "high": "39.30",
      "low": "37.80",
      "close": "38.60",
      "average": "38.5616",
      "volume": "5389",
      "turnover": "207808.7",
      "trades": "19"
    },
    {
      "date": "2024-04-11",
      "bid": "39.50",
      "ask": "40.00",
      "open": "39.30",
      "high": "40.00",
      "low": "39.00",
      "close": "39.50",
      "average": "39.5273",
      "volume": "9133",
      "turnover": "361003.1",
      "trades": "17"
    },
    {
      "date": "2024-04-12",
      "bid": "38.50",
      "ask": "38.90",
      "open": "40.00",
      "high": "40.30",
      "low": "38.50",
      "close": "38.80",
      "average": "39.1396",
      "volume": "11663",
      "turnover": "458505.7",
      "trades": "17"
    },
    {
      "date": "2024-04-15",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.80",
      "high": "39.20",
      "low": "38.80",
      "close": "39.20",
      "average": "38.8696",
      "volume": "115",
      "turnover": "4470",
      "trades": "3"
    },
    {
      "date": "2024-04-16",
      "bid": "38.20",
      "ask": "39.00",
      "open": "38.10",
      "high": "38.60",
      "low": "38.10",
      "close": "38.60",
      "average": "38.3611",
      "volume": "383",
      "turnover": "14692.3",
      "trades": "2"
    },
    {
      "date": "2024-04-17",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.60",
      "high": "38.60",
      "low": "38.20",
      "close": "38.60",
      "average": "38.3774",
      "volume": "1478",
      "turnover": "56721.8",
      "trades": "10"
    },
    {
      "date": "2024-04-18",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.50",
      "high": "39.40",
      "low": "38.50",
      "close": "39.40",
      "average": "38.5778",
      "volume": "3017",
      "turnover": "116838.55",
      "trades": "8"
    },
    {
      "date": "2024-04-19",
      "bid": "38.30",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.20",
      "low": "39.20",
      "close": "39.20",
      "average": "39.20",
      "volume": "2",
      "turnover": "78.4",
      "trades": "1"
    },
    {
      "date": "2024-04-22",
      "bid": "38.50",
      "ask": "38.80",
      "open": "39.50",
      "high": "39.50",
      "low": "38.40",
      "close": "38.80",
      "average": "38.9678",
      "volume": "2643",
      "turnover": "102992",
      "trades": "14"
    },
    {
      "date": "2024-04-23",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.60",
      "close": "38.60",
      "average": "38.7968",
      "volume": "813",
      "turnover": "31541.8",
      "trades": "5"
    },
    {
      "date": "2024-04-24",
      "bid": "38.20",
      "ask": "38.50",
      "open": "38.10",
      "high": "38.60",
      "low": "38.10",
      "close": "38.20",
      "average": "38.2135",
      "volume": "3444",
      "turnover": "131607.3",
      "trades": "7"
    },
    {
      "date": "2024-04-25",
      "bid": "39.10",
      "ask": "39.20",
      "open": "38.20",
      "high": "39.20",
      "low": "38.00",
      "close": "39.10",
      "average": "38.6947",
      "volume": "7746",
      "turnover": "299758.8",
      "trades": "30"
    },
    {
      "date": "2024-04-26",
      "bid": "40.80",
      "ask": "41.20",
      "open": "39.10",
      "high": "40.80",
      "low": "39.10",
      "close": "40.80",
      "average": "39.4638",
      "volume": "9992",
      "turnover": "394322",
      "trades": "20"
    },
    {
      "date": "2024-04-29",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.80",
      "high": "41.20",
      "low": "39.80",
      "close": "40.80",
      "average": "40.1031",
      "volume": "7603",
      "turnover": "304903.7",
      "trades": "22"
    },
    {
      "date": "2024-04-30",
      "bid": "40.80",
      "ask": "41.50",
      "open": "41.10",
      "high": "41.10",
      "low": "40.80",
      "close": "40.80",
      "average": "40.968",
      "volume": "816",
      "turnover": "33429.9",
      "trades": "4"
    },
    {
      "date": "2024-05-02",
      "bid": "41.80",
      "ask": "42.10",
      "open": "41.60",
      "high": "42.00",
      "low": "40.80",
      "close": "41.90",
      "average": "41.3521",
      "volume": "10374",
      "turnover": "428986.5",
      "trades": "30"
    },
    {
      "date": "2024-05-03",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.40",
      "high": "42.50",
      "low": "41.90",
      "close": "42.10",
      "average": "42.2259",
      "volume": "568",
      "turnover": "23984.3",
      "trades": "6"
    },
    {
      "date": "2024-05-06",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.10",
      "high": "42.50",
      "low": "42.10",
      "close": "42.50",
      "average": "42.4942",
      "volume": "48160",
      "turnover": "2046520",
      "trades": "27"
    },
    {
      "date": "2024-05-07",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.60",
      "high": "42.60",
      "low": "42.10",
      "close": "42.10",
      "average": "42.5391",
      "volume": "1429",
      "turnover": "60788.4",
      "trades": "8"
    },
    {
      "date": "2024-05-08",
      "bid": "42.50",
      "ask": "42.70",
      "open": "42.20",
      "high": "43.00",
      "low": "42.20",
      "close": "42.70",
      "average": "42.6251",
      "volume": "4844",
      "turnover": "206476.1",
      "trades": "13"
    },
    {
      "date": "2024-05-10",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.00",
      "high": "44.00",
      "low": "43.50",
      "close": "44.00",
      "average": "43.8788",
      "volume": "359",
      "turnover": "15752.5",
      "trades": "9"
    },
    {
      "date": "2024-05-13",
      "bid": "46.00",
      "ask": "46.30",
      "open": "44.90",
      "high": "46.40",
      "low": "44.90",
      "close": "46.00",
      "average": "45.6828",
      "volume": "7289",
      "turnover": "332981.9",
      "trades": "21"
    },
    {
      "date": "2024-05-14",
      "bid": "45.90",
      "ask": "47.00",
      "open": "46.00",
      "high": "47.00",
      "low": "45.60",
      "close": "45.90",
      "average": "45.9488",
      "volume": "6797",
      "turnover": "312314.2",
      "trades": "24"
    },
    {
      "date": "2024-05-15",
      "bid": "46.20",
      "ask": "47.00",
      "open": "46.10",
      "high": "47.10",
      "low": "46.10",
      "close": "46.20",
      "average": "46.7294",
      "volume": "3760",
      "turnover": "175702.4",
      "trades": "17"
    },
    {
      "date": "2024-05-16",
      "bid": "45.70",
      "ask": "46.10",
      "open": "46.20",
      "high": "46.60",
      "low": "44.50",
      "close": "45.60",
      "average": "45.5906",
      "volume": "8222",
      "turnover": "374845.9",
      "trades": "29"
    },
    {
      "date": "2024-05-17",
      "bid": "45.50",
      "ask": "46.00",
      "open": "45.50",
      "high": "45.70",
      "low": "45.40",
      "close": "45.70",
      "average": "45.4469",
      "volume": "729",
      "turnover": "33130.8",
      "trades": "10"
    },
    {
      "date": "2024-05-20",
      "bid": "45.10",
      "ask": "45.50",
      "open": "45.50",
      "high": "45.50",
      "low": "44.50",
      "close": "45.50",
      "average": "45.301",
      "volume": "2045",
      "turnover": "92640.5",
      "trades": "19"
    },
    {
      "date": "2024-05-21",
      "bid": "45.00",
      "ask": "45.30",
      "open": "45.50",
      "high": "45.50",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0309",
      "volume": "922",
      "turnover": "41518.5",
      "trades": "12"
    },
    {
      "date": "2024-05-22",
      "bid": "44.50",
      "ask": "44.90",
      "open": "44.10",
      "high": "44.80",
      "low": "44.10",
      "close": "44.80",
      "average": "44.7651",
      "volume": "2956",
      "turnover": "132325.5",
      "trades": "15"
    },
    {
      "date": "2024-05-23",
      "bid": "44.80",
      "ask": "45.20",
      "open": "46.00",
      "high": "46.00",
      "low": "44.90",
      "close": "45.50",
      "average": "45.1023",
      "volume": "3439",
      "turnover": "155106.9",
      "trades": "13"
    },
    {
      "date": "2024-05-24",
      "bid": "45.90",
      "ask": "46.20",
      "open": "45.50",
      "high": "46.40",
      "low": "45.50",
      "close": "46.10",
      "average": "45.8472",
      "volume": "5035",
      "turnover": "230840.6",
      "trades": "17"
    },
    {
      "date": "2024-05-27",
      "bid": "46.10",
      "ask": "46.70",
      "open": "46.00",
      "high": "47.10",
      "low": "44.70",
      "close": "46.70",
      "average": "46.116",
      "volume": "10779",
      "turnover": "497084.1",
      "trades": "45"
    },
    {
      "date": "2024-05-28",
      "bid": "46.60",
      "ask": "47.20",
      "open": "47.50",
      "high": "48.40",
      "low": "46.30",
      "close": "46.70",
      "average": "47.261",
      "volume": "6840",
      "turnover": "323265.5",
      "trades": "22"
    },
    {
      "date": "2024-05-29",
      "bid": "46.70",
      "ask": "47.30",
      "open": "46.80",
      "high": "46.80",
      "low": "46.80",
      "close": "46.80",
      "average": "46.80",
      "volume": "600",
      "turnover": "28080",
      "trades": "2"
    },
    {
      "date": "2024-05-30",
      "bid": "47.20",
      "ask": "48.50",
      "open": "47.00",
      "high": "48.90",
      "low": "47.00",
      "close": "47.20",
      "average": "48.319",
      "volume": "4428",
      "turnover": "213956.5",
      "trades": "20"
    },
    {
      "date": "2024-05-31",
      "bid": "47.70",
      "ask": "48.20",
      "open": "47.30",
      "high": "48.20",
      "low": "47.30",
      "close": "48.20",
      "average": "47.7537",
      "volume": "2618",
      "turnover": "125019.2",
      "trades": "16"
    },
    {
      "date": "2024-06-03",
      "bid": "48.20",
      "ask": "49.20",
      "open": "48.50",
      "high": "49.80",
      "low": "48.30",
      "close": "48.30",
      "average": "48.7079",
      "volume": "12530",
      "turnover": "610310.3",
      "trades": "22"
    },
    {
      "date": "2024-06-04",
      "bid": "47.70",
      "ask": "48.40",
      "open": "48.00",
      "high": "48.40",
      "low": "48.00",
      "close": "48.00",
      "average": "48.0836",
      "volume": "1283",
      "turnover": "61691.2",
      "trades": "10"
    },
    {
      "date": "2024-06-05",
      "bid": "47.60",
      "ask": "48.30",
      "open": "48.40",
      "high": "48.40",
      "low": "47.40",
      "close": "47.60",
      "average": "48.0542",
      "volume": "1616",
      "turnover": "77655.6",
      "trades": "13"
    },
    {
      "date": "2024-06-07",
      "bid": "48.40",
      "ask": "49.10",
      "open": "48.90",
      "high": "48.90",
      "low": "47.70",
      "close": "48.90",
      "average": "47.9956",
      "volume": "21556",
      "turnover": "1034592.9",
      "trades": "13"
    },
    {
      "date": "2024-06-10",
      "bid": "49.60",
      "ask": "50.00",
      "open": "49.70",
      "high": "50.40",
      "low": "49.30",
      "close": "49.50",
      "average": "49.491",
      "volume": "1463",
      "turnover": "72405.4",
      "trades": "13"
    },
    {
      "date": "2024-06-11",
      "bid": "51.20",
      "ask": "52.00",
      "open": "50.40",
      "high": "54.00",
      "low": "50.40",
      "close": "51.20",
      "average": "51.80",
      "volume": "10945",
      "turnover": "566951.2",
      "trades": "57"
    },
    {
      "date": "2024-06-12",
      "bid": "51.60",
      "ask": "52.80",
      "open": "51.20",
      "high": "52.60",
      "low": "51.00",
      "close": "52.00",
      "average": "51.5719",
      "volume": "2506",
      "turnover": "129239.2",
      "trades": "20"
    },
    {
      "date": "2024-06-13",
      "bid": "52.40",
      "ask": "52.80",
      "open": "52.00",
      "high": "52.80",
      "low": "52.00",
      "close": "52.40",
      "average": "52.5982",
      "volume": "100779",
      "turnover": "5300792",
      "trades": "17"
    },
    {
      "date": "2024-06-14",
      "bid": "50.40",
      "ask": "51.80",
      "open": "52.00",
      "high": "53.40",
      "low": "50.40",
      "close": "50.40",
      "average": "52.1269",
      "volume": "16062",
      "turnover": "837262.2",
      "trades": "32"
    },
    {
      "date": "2024-06-17",
      "bid": "50.40",
      "ask": "50.80",
      "open": "50.20",
      "high": "50.80",
      "low": "50.20",
      "close": "50.60",
      "average": "50.5037",
      "volume": "12411",
      "turnover": "626802",
      "trades": "11"
    },
    {
      "date": "2024-06-18",
      "bid": "50.60",
      "ask": "51.40",
      "open": "51.20",
      "high": "51.60",
      "low": "50.60",
      "close": "50.60",
      "average": "51.0836",
      "volume": "3321",
      "turnover": "169648.8",
      "trades": "29"
    },
    {
      "date": "2024-06-19",
      "bid": "51.20",
      "ask": "52.00",
      "open": "50.80",
      "high": "52.40",
      "low": "50.80",
      "close": "51.20",
      "average": "51.2738",
      "volume": "2432",
      "turnover": "124698",
      "trades": "14"
    },
    {
      "date": "2024-06-20",
      "bid": "51.40",
      "ask": "52.40",
      "open": "51.20",
      "high": "51.80",
      "low": "51.00",
      "close": "51.40",
      "average": "51.0564",
      "volume": "770",
      "turnover": "39313.4",
      "trades": "9"
    },
    {
      "date": "2024-06-24",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.60",
      "high": "52.60",
      "low": "51.40",
      "close": "51.40",
      "average": "51.7855",
      "volume": "4449",
      "turnover": "230059.8",
      "trades": "16"
    },
    {
      "date": "2024-06-25",
      "bid": "49.90",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.60",
      "low": "49.90",
      "close": "49.90",
      "average": "51.1493",
      "volume": "6095",
      "turnover": "311755",
      "trades": "37"
    },
    {
      "date": "2024-06-26",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.6329",
      "volume": "146",
      "turnover": "7392.4",
      "trades": "9"
    },
    {
      "date": "2024-06-27",
      "bid": "50.20",
      "ask": "50.80",
      "open": "51.40",
      "high": "51.40",
      "low": "50.20",
      "close": "50.20",
      "average": "50.8921",
      "volume": "252",
      "turnover": "12824.8",
      "trades": "12"
    },
    {
      "date": "2024-06-28",
      "bid": "47.60",
      "ask": "48.30",
      "open": "51.20",
      "high": "51.20",
      "low": "47.40",
      "close": "47.60",
      "average": "48.9912",
      "volume": "4991",
      "turnover": "244515",
      "trades": "20"
    },
    {
      "date": "2024-07-01",
      "bid": "47.40",
      "ask": "47.70",
      "open": "47.90",
      "high": "48.60",
      "low": "46.40",
      "close": "47.50",
      "average": "47.9484",
      "volume": "3634",
      "turnover": "174244.4",
      "trades": "32"
    },
    {
      "date": "2024-07-02",
      "bid": "47.60",
      "ask": "48.40",
      "open": "47.30",
      "high": "48.50",
      "low": "47.20",
      "close": "48.40",
      "average": "47.5738",
      "volume": "936",
      "turnover": "44529.1",
      "trades": "12"
    },
    {
      "date": "2024-07-03",
      "bid": "47.00",
      "ask": "47.60",
      "open": "47.20",
      "high": "48.60",
      "low": "47.10",
      "close": "47.60",
      "average": "47.5187",
      "volume": "6851",
      "turnover": "326014.5",
      "trades": "28"
    },
    {
      "date": "2024-07-04",
      "bid": "47.70",
      "ask": "48.20",
      "open": "47.60",
      "high": "48.20",
      "low": "47.60",
      "close": "48.20",
      "average": "47.7604",
      "volume": "3340",
      "turnover": "159789",
      "trades": "11"
    },
    {
      "date": "2024-07-05",
      "bid": "48.70",
      "ask": "48.90",
      "open": "48.00",
      "high": "48.90",
      "low": "48.00",
      "close": "48.90",
      "average": "48.7245",
      "volume": "1300",
      "turnover": "63331.4",
      "trades": "11"
    },
    {
      "date": "2024-07-08",
      "bid": "49.50",
      "ask": "49.90",
      "open": "48.90",
      "high": "50.40",
      "low": "48.90",
      "close": "49.50",
      "average": "49.9096",
      "volume": "5156",
      "turnover": "257333.7",
      "trades": "16"
    },
    {
      "date": "2024-07-09",
      "bid": "49.60",
      "ask": "50.60",
      "open": "49.50",
      "high": "50.60",
      "low": "49.50",
      "close": "49.50",
      "average": "50.556",
      "volume": "2676",
      "turnover": "135287.9",
      "trades": "7"
    },
    {
      "date": "2024-07-10",
      "bid": "50.00",
      "ask": "50.80",
      "open": "49.50",
      "high": "50.00",
      "low": "49.50",
      "close": "50.00",
      "average": "49.7095",
      "volume": "1821",
      "turnover": "90590",
      "trades": "7"
    },
    {
      "date": "2024-07-11",
      "bid": "49.80",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.00",
      "low": "49.70",
      "close": "50.60",
      "average": "50.1145",
      "volume": "393",
      "turnover": "19695",
      "trades": "7"
    },
    {
      "date": "2024-07-12",
      "bid": "50.80",
      "ask": "51.80",
      "open": "50.80",
      "high": "54.00",
      "low": "50.80",
      "close": "51.40",
      "average": "51.9658",
      "volume": "37220",
      "turnover": "1933868",
      "trades": "23"
    },
    {
      "date": "2024-07-15",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.40",
      "high": "52.00",
      "low": "51.40",
      "close": "52.00",
      "average": "51.9462",
      "volume": "1503",
      "turnover": "77998.4",
      "trades": "9"
    },
    {
      "date": "2024-07-16",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.80",
      "high": "52.80",
      "low": "51.80",
      "close": "52.00",
      "average": "51.8508",
      "volume": "2597",
      "turnover": "135121",
      "trades": "7"
    },
    {
      "date": "2024-07-17",
      "bid": "51.20",
      "ask": "52.00",
      "open": "52.80",
      "high": "53.20",
      "low": "52.00",
      "close": "52.00",
      "average": "52.7669",
      "volume": "6399",
      "turnover": "337608",
      "trades": "17"
    },
    {
      "date": "2024-07-18",
      "bid": "51.20",
      "ask": "52.40",
      "open": "51.40",
      "high": "52.60",
      "low": "51.20",
      "close": "52.40",
      "average": "51.4351",
      "volume": "291",
      "turnover": "14967.6",
      "trades": "6"
    },
    {
      "date": "2024-07-19",
      "bid": "51.20",
      "ask": "52.60",
      "open": "51.20",
      "high": "51.20",
      "low": "51.20",
      "close": "51.20",
      "average": "51.20",
      "volume": "21",
      "turnover": "1075.2",
      "trades": "2"
    },
    {
      "date": "2024-07-22",
      "bid": "51.20",
      "ask": "52.60",
      "open": "51.40",
      "high": "52.60",
      "low": "51.20",
      "close": "51.20",
      "average": "51.5983",
      "volume": "230",
      "turnover": "11867.6",
      "trades": "8"
    },
    {
      "date": "2024-07-23",
      "bid": "51.60",
      "ask": "52.60",
      "open": "51.40",
      "high": "52.60",
      "low": "51.40",
      "close": "52.60",
      "average": "51.4432",
      "volume": "389",
      "turnover": "20011.4",
      "trades": "5"
    },
    {
      "date": "2024-07-24",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.40",
      "high": "52.60",
      "low": "51.40",
      "close": "51.80",
      "average": "51.8969",
      "volume": "64",
      "turnover": "3321.4",
      "trades": "5"
    },
    {
      "date": "2024-07-25",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.60",
      "low": "51.40",
      "close": "51.80",
      "average": "51.5713",
      "volume": "836",
      "turnover": "43113.6",
      "trades": "16"
    },
    {
      "date": "2024-07-26",
      "bid": "49.80",
      "ask": "50.00",
      "open": "51.20",
      "high": "51.20",
      "low": "49.60",
      "close": "50.00",
      "average": "50.9021",
      "volume": "3636",
      "turnover": "185080.2",
      "trades": "28"
    },
    {
      "date": "2024-07-29",
      "bid": "50.80",
      "ask": "51.20",
      "open": "51.60",
      "high": "51.60",
      "low": "50.80",
      "close": "51.20",
      "average": "51.3845",
      "volume": "414",
      "turnover": "21273.2",
      "trades": "13"
    },
    {
      "date": "2024-07-30",
      "bid": "50.60",
      "ask": "51.60",
      "open": "50.80",
      "high": "51.60",
      "low": "50.60",
      "close": "51.60",
      "average": "50.6272",
      "volume": "4731",
      "turnover": "239517.4",
      "trades": "12"
    },
    {
      "date": "2024-07-31",
      "bid": "51.00",
      "ask": "51.60",
      "open": "51.60",
      "high": "52.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.9467",
      "volume": "2766",
      "turnover": "143684.6",
      "trades": "14"
    },
    {
      "date": "2024-08-01",
      "bid": "49.90",
      "ask": "51.20",
      "open": "52.20",
      "high": "52.20",
      "low": "50.40",
      "close": "50.40",
      "average": "50.9731",
      "volume": "2025",
      "turnover": "103220.6",
      "trades": "11"
    },
    {
      "date": "2024-08-02",
      "bid": "50.40",
      "ask": "51.20",
      "open": "52.00",
      "high": "52.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.9633",
      "volume": "2314",
      "turnover": "117929",
      "trades": "17"
    },
    {
      "date": "2024-08-05",
      "bid": "44.80",
      "ask": "46.10",
      "open": "49.90",
      "high": "49.90",
      "low": "44.30",
      "close": "46.10",
      "average": "46.5783",
      "volume": "9024",
      "turnover": "420330.2",
      "trades": "101"
    },
    {
      "date": "2024-08-06",
      "bid": "46.30",
      "ask": "47.10",
      "open": "47.80",
      "high": "47.80",
      "low": "46.40",
      "close": "46.40",
      "average": "47.4856",
      "volume": "1925",
      "turnover": "91390.6",
      "trades": "14"
    },
    {
      "date": "2024-08-07",
      "bid": "46.60",
      "ask": "47.20",
      "open": "47.80",
      "high": "47.90",
      "low": "46.40",
      "close": "47.20",
      "average": "46.7083",
      "volume": "1668",
      "turnover": "78122.75",
      "trades": "10"
    },
    {
      "date": "2024-08-08",
      "bid": "46.00",
      "ask": "46.90",
      "open": "46.60",
      "high": "46.70",
      "low": "46.60",
      "close": "46.60",
      "average": "46.6013",
      "volume": "760",
      "turnover": "35417",
      "trades": "6"
    },
    {
      "date": "2024-08-09",
      "bid": "46.00",
      "ask": "46.70",
      "open": "47.10",
      "high": "47.10",
      "low": "46.10",
      "close": "46.70",
      "average": "46.5375",
      "volume": "429",
      "turnover": "19964.6",
      "trades": "8"
    },
    {
      "date": "2024-08-12",
      "bid": "47.00",
      "ask": "47.70",
      "open": "47.70",
      "high": "48.00",
      "low": "46.40",
      "close": "47.80",
      "average": "46.4852",
      "volume": "1557",
      "turnover": "72928.3",
      "trades": "10"
    },
    {
      "date": "2024-08-13",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.60",
      "high": "47.60",
      "low": "46.70",
      "close": "47.00",
      "average": "47.4663",
      "volume": "1093",
      "turnover": "51880.7",
      "trades": "16"
    },
    {
      "date": "2024-08-14",
      "bid": "47.90",
      "ask": "48.60",
      "open": "48.50",
      "high": "49.10",
      "low": "47.80",
      "close": "47.90",
      "average": "48.4465",
      "volume": "3431",
      "turnover": "166293.25",
      "trades": "40"
    },
    {
      "date": "2024-08-15",
      "bid": "46.60",
      "ask": "47.80",
      "open": "48.20",
      "high": "49.60",
      "low": "47.00",
      "close": "47.30",
      "average": "47.6682",
      "volume": "10039",
      "turnover": "479867.25",
      "trades": "33"
    },
    {
      "date": "2024-08-16",
      "bid": "46.40",
      "ask": "46.90",
      "open": "47.30",
      "high": "47.30",
      "low": "46.20",
      "close": "46.90",
      "average": "46.2633",
      "volume": "2961",
      "turnover": "136985.5",
      "trades": "15"
    },
    {
      "date": "2024-08-19",
      "bid": "46.50",
      "ask": "46.80",
      "open": "47.10",
      "high": "47.10",
      "low": "46.50",
      "close": "46.50",
      "average": "46.9194",
      "volume": "2575",
      "turnover": "120648",
      "trades": "13"
    },
    {
      "date": "2024-08-20",
      "bid": "47.00",
      "ask": "47.60",
      "open": "46.60",
      "high": "47.70",
      "low": "46.60",
      "close": "47.00",
      "average": "47.2589",
      "volume": "7814",
      "turnover": "369281.3",
      "trades": "16"
    },
    {
      "date": "2024-08-21",
      "bid": "49.10",
      "ask": "50.00",
      "open": "47.30",
      "high": "51.80",
      "low": "47.30",
      "close": "49.80",
      "average": "49.7723",
      "volume": "5586",
      "turnover": "278027.8",
      "trades": "26"
    },
    {
      "date": "2024-08-22",
      "bid": "49.10",
      "ask": "50.40",
      "open": "50.60",
      "high": "50.60",
      "low": "50.00",
      "close": "50.40",
      "average": "50.1182",
      "volume": "1215",
      "turnover": "60893.6",
      "trades": "13"
    },
    {
      "date": "2024-08-23",
      "bid": "50.00",
      "ask": "50.40",
      "open": "47.60",
      "high": "50.60",
      "low": "47.60",
      "close": "50.60",
      "average": "50.37",
      "volume": "293",
      "turnover": "14758.4",
      "trades": "11"
    },
    {
      "date": "2024-08-26",
      "bid": "50.60",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.40",
      "low": "50.60",
      "close": "50.60",
      "average": "50.7576",
      "volume": "2400",
      "turnover": "121818.2",
      "trades": "23"
    },
    {
      "date": "2024-08-27",
      "bid": "49.50",
      "ask": "50.00",
      "open": "50.60",
      "high": "50.60",
      "low": "49.50",
      "close": "49.50",
      "average": "50.1774",
      "volume": "2950",
      "turnover": "148023.3",
      "trades": "10"
    },
    {
      "date": "2024-08-28",
      "bid": "49.50",
      "ask": "49.90",
      "open": "49.60",
      "high": "51.40",
      "low": "49.30",
      "close": "49.30",
      "average": "49.9449",
      "volume": "7792",
      "turnover": "389170.7",
      "trades": "31"
    },
    {
      "date": "2024-08-29",
      "bid": "49.50",
      "ask": "50.00",
      "open": "49.90",
      "high": "50.00",
      "low": "49.50",
      "close": "49.70",
      "average": "49.8609",
      "volume": "1791",
      "turnover": "89300.8",
      "trades": "12"
    },
    {
      "date": "2024-08-30",
      "bid": "49.30",
      "ask": "49.90",
      "open": "49.90",
      "high": "50.00",
      "low": "49.30",
      "close": "49.30",
      "average": "49.7901",
      "volume": "1025",
      "turnover": "51034.9",
      "trades": "10"
    },
    {
      "date": "2024-09-02",
      "bid": "49.20",
      "ask": "49.80",
      "open": "48.30",
      "high": "49.70",
      "low": "48.30",
      "close": "49.20",
      "average": "49.551",
      "volume": "257",
      "turnover": "12734.6",
      "trades": "5"
    },
    {
      "date": "2024-09-03",
      "bid": "50.40",
      "ask": "51.60",
      "open": "49.50",
      "high": "51.80",
      "low": "49.30",
      "close": "51.80",
      "average": "50.0977",
      "volume": "6624",
      "turnover": "331847.4",
      "trades": "37"
    },
    {
      "date": "2024-09-04",
      "bid": "49.70",
      "ask": "50.60",
      "open": "51.80",
      "high": "51.80",
      "low": "49.70",
      "close": "49.70",
      "average": "50.4913",
      "volume": "13294",
      "turnover": "671231.6",
      "trades": "54"
    },
    {
      "date": "2024-09-05",
      "bid": "49.80",
      "ask": "51.00",
      "open": "49.80",
      "high": "51.00",
      "low": "49.10",
      "close": "49.80",
      "average": "49.7734",
      "volume": "5322",
      "turnover": "264894.1",
      "trades": "27"
    },
    {
      "date": "2024-09-06",
      "bid": "50.00",
      "ask": "51.20",
      "open": "49.80",
      "high": "51.00",
      "low": "49.80",
      "close": "50.00",
      "average": "50.4577",
      "volume": "3633",
      "turnover": "183312.7",
      "trades": "17"
    },
    {
      "date": "2024-09-09",
      "bid": "49.90",
      "ask": "51.00",
      "open": "50.60",
      "high": "52.00",
      "low": "49.80",
      "close": "49.80",
      "average": "50.7184",
      "volume": "6572",
      "turnover": "333321",
      "trades": "19"
    },
    {
      "date": "2024-09-10",
      "bid": "49.70",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.20",
      "low": "49.80",
      "close": "50.20",
      "average": "49.8461",
      "volume": "1004",
      "turnover": "50045.5",
      "trades": "6"
    },
    {
      "date": "2024-09-11",
      "bid": "48.70",
      "ask": "49.80",
      "open": "52.00",
      "high": "52.00",
      "low": "48.70",
      "close": "48.70",
      "average": "49.9687",
      "volume": "8596",
      "turnover": "429530.8",
      "trades": "31"
    },
    {
      "date": "2024-09-12",
      "bid": "49.00",
      "ask": "49.50",
      "open": "48.70",
      "high": "50.80",
      "low": "48.40",
      "close": "49.20",
      "average": "49.2375",
      "volume": "4667",
      "turnover": "229791.3",
      "trades": "37"
    },
    {
      "date": "2024-09-13",
      "bid": "49.40",
      "ask": "50.40",
      "open": "49.30",
      "high": "51.00",
      "low": "48.10",
      "close": "49.40",
      "average": "48.9877",
      "volume": "9009",
      "turnover": "441330.1",
      "trades": "52"
    },
    {
      "date": "2024-09-16",
      "bid": "50.20",
      "ask": "50.80",
      "open": "48.30",
      "high": "54.80",
      "low": "48.30",
      "close": "50.20",
      "average": "50.7515",
      "volume": "2756",
      "turnover": "139871.1",
      "trades": "25"
    },
    {
      "date": "2024-09-17",
      "bid": "50.00",
      "ask": "50.60",
      "open": "51.40",
      "high": "51.40",
      "low": "49.50",
      "close": "50.80",
      "average": "50.1559",
      "volume": "4023",
      "turnover": "201777",
      "trades": "23"
    },
    {
      "date": "2024-09-18",
      "bid": "48.60",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.00",
      "low": "48.80",
      "close": "48.90",
      "average": "49.8383",
      "volume": "3365",
      "turnover": "167706",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": "49.80",
      "ask": "52.00",
      "open": "49.10",
      "high": "50.20",
      "low": "49.10",
      "close": "50.00",
      "average": "49.9224",
      "volume": "3844",
      "turnover": "191901.6",
      "trades": "20"
    },
    {
      "date": "2024-09-20",
      "bid": "49.90",
      "ask": "51.00",
      "open": "50.80",
      "high": "50.80",
      "low": "49.60",
      "close": "50.20",
      "average": "50.4259",
      "volume": "2399",
      "turnover": "120971.8",
      "trades": "17"
    },
    {
      "date": "2024-09-23",
      "bid": "49.70",
      "ask": "50.40",
      "open": "51.00",
      "high": "51.20",
      "low": "49.10",
      "close": "49.90",
      "average": "50.0258",
      "volume": "5005",
      "turnover": "250379.3",
      "trades": "32"
    },
    {
      "date": "2024-09-24",
      "bid": "48.60",
      "ask": "49.30",
      "open": "51.20",
      "high": "51.40",
      "low": "48.60",
      "close": "48.60",
      "average": "49.9816",
      "volume": "4207",
      "turnover": "210272.7",
      "trades": "26"
    },
    {
      "date": "2024-09-25",
      "bid": "49.20",
      "ask": "49.80",
      "open": "49.00",
      "high": "49.90",
      "low": "49.00",
      "close": "49.20",
      "average": "49.2917",
      "volume": "5609",
      "turnover": "276477",
      "trades": "24"
    },
    {
      "date": "2024-09-26",
      "bid": "49.60",
      "ask": "50.20",
      "open": "49.30",
      "high": "50.20",
      "low": "49.00",
      "close": "50.20",
      "average": "49.3643",
      "volume": "4528",
      "turnover": "223526.7",
      "trades": "30"
    },
    {
      "date": "2024-09-27",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.20",
      "high": "50.40",
      "low": "49.30",
      "close": "50.20",
      "average": "49.968",
      "volume": "3157",
      "turnover": "157749",
      "trades": "17"
    },
    {
      "date": "2024-09-30",
      "bid": "50.80",
      "ask": "51.00",
      "open": "49.90",
      "high": "51.80",
      "low": "49.90",
      "close": "51.00",
      "average": "50.7978",
      "volume": "9293",
      "turnover": "472064.1",
      "trades": "46"
    },
    {
      "date": "2024-10-01",
      "bid": "50.00",
      "ask": "50.20",
      "open": "52.00",
      "high": "52.00",
      "low": "49.80",
      "close": "50.20",
      "average": "50.6086",
      "volume": "8396",
      "turnover": "424909.4",
      "trades": "34"
    },
    {
      "date": "2024-10-02",
      "bid": "49.40",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.40",
      "low": "49.50",
      "close": "50.20",
      "average": "50.0388",
      "volume": "3788",
      "turnover": "189547.1",
      "trades": "17"
    },
    {
      "date": "2024-10-03",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.20",
      "high": "50.40",
      "low": "49.60",
      "close": "50.40",
      "average": "50.0849",
      "volume": "345",
      "turnover": "17279.3",
      "trades": "10"
    },
    {
      "date": "2024-10-04",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.00",
      "high": "50.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.00",
      "volume": "671",
      "turnover": "33610",
      "trades": "7"
    },
    {
      "date": "2024-10-07",
      "bid": "49.70",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.40",
      "low": "49.70",
      "close": "50.40",
      "average": "49.9129",
      "volume": "6394",
      "turnover": "319143.3",
      "trades": "23"
    },
    {
      "date": "2024-10-08",
      "bid": "49.40",
      "ask": "50.20",
      "open": "50.60",
      "high": "52.00",
      "low": "49.80",
      "close": "49.80",
      "average": "50.8951",
      "volume": "9692",
      "turnover": "493275.2",
      "trades": "28"
    },
    {
      "date": "2024-10-09",
      "bid": "49.40",
      "ask": "50.20",
      "open": "49.30",
      "high": "50.00",
      "low": "49.30",
      "close": "49.40",
      "average": "49.7771",
      "volume": "799",
      "turnover": "39771.9",
      "trades": "14"
    },
    {
      "date": "2024-10-10",
      "bid": "49.30",
      "ask": "49.40",
      "open": "49.40",
      "high": "50.60",
      "low": "49.30",
      "close": "49.30",
      "average": "49.8626",
      "volume": "2496",
      "turnover": "124457.1",
      "trades": "28"
    },
    {
      "date": "2024-10-11",
      "bid": "49.60",
      "ask": "50.00",
      "open": "49.90",
      "high": "50.20",
      "low": "49.40",
      "close": "49.90",
      "average": "49.8471",
      "volume": "1676",
      "turnover": "83543.7",
      "trades": "19"
    },
    {
      "date": "2024-10-14",
      "bid": "49.90",
      "ask": "50.20",
      "open": "49.90",
      "high": "49.90",
      "low": "49.90",
      "close": "49.90",
      "average": "49.90",
      "volume": "263",
      "turnover": "13123.7",
      "trades": "5"
    },
    {
      "date": "2024-10-15",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.20",
      "high": "51.00",
      "low": "50.20",
      "close": "50.40",
      "average": "50.4705",
      "volume": "7496",
      "turnover": "378326.6",
      "trades": "20"
    },
    {
      "date": "2024-10-16",
      "bid": "49.30",
      "ask": "50.40",
      "open": "53.00",
      "high": "53.00",
      "low": "49.60",
      "close": "50.00",
      "average": "50.116",
      "volume": "40638",
      "turnover": "2036614.8",
      "trades": "33"
    },
    {
      "date": "2024-10-17",
      "bid": "49.20",
      "ask": "50.20",
      "open": "50.40",
      "high": "50.40",
      "low": "49.40",
      "close": "49.40",
      "average": "49.7933",
      "volume": "2432",
      "turnover": "121097.4",
      "trades": "6"
    },
    {
      "date": "2024-10-18",
      "bid": "49.50",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.40",
      "low": "49.60",
      "close": "49.60",
      "average": "50.6789",
      "volume": "2041",
      "turnover": "103435.6",
      "trades": "20"
    },
    {
      "date": "2024-10-21",
      "bid": "50.00",
      "ask": "51.60",
      "open": "49.50",
      "high": "51.60",
      "low": "49.50",
      "close": "50.00",
      "average": "50.0332",
      "volume": "8245",
      "turnover": "412524",
      "trades": "36"
    },
    {
      "date": "2024-10-22",
      "bid": "49.70",
      "ask": "49.80",
      "open": "51.40",
      "high": "51.40",
      "low": "49.40",
      "close": "49.40",
      "average": "50.1154",
      "volume": "6848",
      "turnover": "343190",
      "trades": "20"
    },
    {
      "date": "2024-10-23",
      "bid": "50.00",
      "ask": "52.60",
      "open": "49.60",
      "high": "57.00",
      "low": "49.60",
      "close": "51.80",
      "average": "51.5545",
      "volume": "6431",
      "turnover": "331547",
      "trades": "43"
    },
    {
      "date": "2024-10-24",
      "bid": "49.60",
      "ask": "50.40",
      "open": "51.80",
      "high": "51.80",
      "low": "49.20",
      "close": "49.40",
      "average": "50.5793",
      "volume": "6221",
      "turnover": "314654",
      "trades": "32"
    },
    {
      "date": "2024-10-25",
      "bid": "49.20",
      "ask": "49.80",
      "open": "51.20",
      "high": "51.40",
      "low": "49.20",
      "close": "49.20",
      "average": "50.4473",
      "volume": "2154",
      "turnover": "108663.4",
      "trades": "22"
    },
    {
      "date": "2024-10-28",
      "bid": "48.40",
      "ask": "49.00",
      "open": "49.70",
      "high": "49.70",
      "low": "48.40",
      "close": "49.00",
      "average": "48.5484",
      "volume": "3512",
      "turnover": "170502",
      "trades": "13"
    },
    {
      "date": "2024-10-29",
      "bid": "48.00",
      "ask": "48.70",
      "open": "48.40",
      "high": "48.90",
      "low": "48.00",
      "close": "48.00",
      "average": "48.0449",
      "volume": "2450",
      "turnover": "117710.1",
      "trades": "17"
    },
    {
      "date": "2024-10-30",
      "bid": "47.00",
      "ask": "47.10",
      "open": "48.00",
      "high": "48.00",
      "low": "46.80",
      "close": "47.10",
      "average": "47.5664",
      "volume": "16771",
      "turnover": "797735.7",
      "trades": "18"
    },
    {
      "date": "2024-10-31",
      "bid": "48.00",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.00",
      "low": "47.00",
      "close": "49.00",
      "average": "48.1666",
      "volume": "4795",
      "turnover": "230959",
      "trades": "16"
    },
    {
      "date": "2024-11-01",
      "bid": "49.10",
      "ask": "49.60",
      "open": "49.00",
      "high": "49.20",
      "low": "48.30",
      "close": "49.20",
      "average": "48.8673",
      "volume": "2624",
      "turnover": "128227.8",
      "trades": "9"
    },
    {
      "date": "2024-11-04",
      "bid": "49.50",
      "ask": "49.90",
      "open": "49.00",
      "high": "51.40",
      "low": "49.00",
      "close": "50.00",
      "average": "50.0073",
      "volume": "114937",
      "turnover": "5747710.9",
      "trades": "77"
    },
    {
      "date": "2024-11-05",
      "bid": "49.20",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.60",
      "low": "49.90",
      "close": "49.90",
      "average": "50.0458",
      "volume": "32362",
      "turnover": "1619580.9",
      "trades": "39"
    },
    {
      "date": "2024-11-06",
      "bid": "48.70",
      "ask": "48.80",
      "open": "49.90",
      "high": "49.90",
      "low": "47.90",
      "close": "48.80",
      "average": "48.9084",
      "volume": "7662",
      "turnover": "374736.3",
      "trades": "36"
    },
    {
      "date": "2024-11-07",
      "bid": "48.50",
      "ask": "49.00",
      "open": "48.80",
      "high": "49.40",
      "low": "48.50",
      "close": "48.50",
      "average": "48.7997",
      "volume": "965",
      "turnover": "47091.7",
      "trades": "11"
    },
    {
      "date": "2024-11-08",
      "bid": "48.50",
      "ask": "49.10",
      "open": "48.60",
      "high": "48.70",
      "low": "48.50",
      "close": "48.50",
      "average": "48.6774",
      "volume": "2779",
      "turnover": "135274.4",
      "trades": "14"
    },
    {
      "date": "2024-11-11",
      "bid": "48.80",
      "ask": "48.90",
      "open": "48.50",
      "high": "48.80",
      "low": "48.20",
      "close": "48.80",
      "average": "48.417",
      "volume": "1160",
      "turnover": "56163.7",
      "trades": "15"
    },
    {
      "date": "2024-11-12",
      "bid": "48.30",
      "ask": "48.70",
      "open": "48.80",
      "high": "49.10",
      "low": "48.30",
      "close": "48.30",
      "average": "48.505",
      "volume": "820",
      "turnover": "39774.1",
      "trades": "9"
    },
    {
      "date": "2024-11-13",
      "bid": "48.10",
      "ask": "48.70",
      "open": "48.30",
      "high": "48.80",
      "low": "48.10",
      "close": "48.10",
      "average": "48.3877",
      "volume": "1834",
      "turnover": "88743",
      "trades": "11"
    },
    {
      "date": "2024-11-14",
      "bid": "47.80",
      "ask": "48.50",
      "open": "47.80",
      "high": "48.70",
      "low": "47.80",
      "close": "47.90",
      "average": "48.1123",
      "volume": "3193",
      "turnover": "153622.6",
      "trades": "14"
    },
    {
      "date": "2024-11-15",
      "bid": "46.90",
      "ask": "47.80",
      "open": "48.00",
      "high": "49.10",
      "low": "46.90",
      "close": "47.70",
      "average": "47.752",
      "volume": "6296",
      "turnover": "300646.8",
      "trades": "29"
    },
    {
      "date": "2024-11-18",
      "bid": "46.90",
      "ask": "47.70",
      "open": "46.90",
      "high": "47.90",
      "low": "46.90",
      "close": "46.90",
      "average": "47.3011",
      "volume": "632",
      "turnover": "29894.3",
      "trades": "15"
    },
    {
      "date": "2024-11-19",
      "bid": "46.90",
      "ask": "47.80",
      "open": "47.00",
      "high": "47.20",
      "low": "46.90",
      "close": "47.20",
      "average": "47.0462",
      "volume": "2270",
      "turnover": "106794.9",
      "trades": "18"
    },
    {
      "date": "2024-11-20",
      "bid": "46.70",
      "ask": "47.50",
      "open": "46.90",
      "high": "48.00",
      "low": "46.80",
      "close": "48.00",
      "average": "47.4149",
      "volume": "696",
      "turnover": "33000.8",
      "trades": "16"
    },
    {
      "date": "2024-11-21",
      "bid": "47.30",
      "ask": "47.70",
      "open": "48.40",
      "high": "48.50",
      "low": "47.30",
      "close": "47.30",
      "average": "48.3842",
      "volume": "570",
      "turnover": "27579",
      "trades": "8"
    },
    {
      "date": "2024-11-22",
      "bid": "47.30",
      "ask": "47.70",
      "open": "47.30",
      "high": "47.30",
      "low": "47.10",
      "close": "47.30",
      "average": "47.1173",
      "volume": "949",
      "turnover": "44714.3",
      "trades": "13"
    },
    {
      "date": "2024-11-25",
      "bid": "46.20",
      "ask": "46.80",
      "open": "47.20",
      "high": "47.20",
      "low": "46.00",
      "close": "46.80",
      "average": "46.4936",
      "volume": "3990",
      "turnover": "185509.3",
      "trades": "22"
    },
    {
      "date": "2024-11-26",
      "bid": "46.60",
      "ask": "47.40",
      "open": "47.90",
      "high": "49.50",
      "low": "46.60",
      "close": "46.60",
      "average": "46.9527",
      "volume": "1591",
      "turnover": "74701.7",
      "trades": "26"
    },
    {
      "date": "2024-11-27",
      "bid": "46.30",
      "ask": "46.60",
      "open": "46.60",
      "high": "46.60",
      "low": "46.20",
      "close": "46.40",
      "average": "46.552",
      "volume": "171",
      "turnover": "7960.4",
      "trades": "5"
    },
    {
      "date": "2024-11-28",
      "bid": "46.40",
      "ask": "47.50",
      "open": "47.00",
      "high": "47.60",
      "low": "46.60",
      "close": "47.60",
      "average": "46.9265",
      "volume": "1053",
      "turnover": "49413.6",
      "trades": "11"
    },
    {
      "date": "2024-11-29",
      "bid": "50.00",
      "ask": "50.20",
      "open": "48.00",
      "high": "50.40",
      "low": "48.00",
      "close": "50.40",
      "average": "49.5913",
      "volume": "962235",
      "turnover": "47718351.3",
      "trades": "64"
    },
    {
      "date": "2024-12-02",
      "bid": "48.90",
      "ask": "49.50",
      "open": "50.40",
      "high": "50.40",
      "low": "48.90",
      "close": "49.60",
      "average": "49.744",
      "volume": "6412",
      "turnover": "318958.3",
      "trades": "16"
    },
    {
      "date": "2024-12-03",
      "bid": "50.00",
      "ask": "51.00",
      "open": "48.90",
      "high": "52.60",
      "low": "48.90",
      "close": "51.00",
      "average": "50.7445",
      "volume": "13398",
      "turnover": "679874.4",
      "trades": "66"
    },
    {
      "date": "2024-12-04",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.00",
      "low": "49.80",
      "close": "51.00",
      "average": "50.0883",
      "volume": "2843",
      "turnover": "142401",
      "trades": "22"
    },
    {
      "date": "2024-12-05",
      "bid": "49.60",
      "ask": "49.80",
      "open": "50.00",
      "high": "50.00",
      "low": "48.60",
      "close": "49.80",
      "average": "49.3794",
      "volume": "8857",
      "turnover": "437353.5",
      "trades": "34"
    },
    {
      "date": "2024-12-06",
      "bid": "49.10",
      "ask": "50.00",
      "open": "49.10",
      "high": "50.60",
      "low": "49.10",
      "close": "50.20",
      "average": "50.3221",
      "volume": "3362",
      "turnover": "169182.8",
      "trades": "18"
    },
    {
      "date": "2024-12-09",
      "bid": "48.90",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.50",
      "low": "49.00",
      "close": "49.40",
      "average": "49.287",
      "volume": "1561",
      "turnover": "76937",
      "trades": "20"
    },
    {
      "date": "2024-12-10",
      "bid": "49.40",
      "ask": "49.50",
      "open": "50.00",
      "high": "50.00",
      "low": "49.40",
      "close": "49.40",
      "average": "49.4761",
      "volume": "2068",
      "turnover": "102316.6",
      "trades": "5"
    },
    {
      "date": "2024-12-11",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.30",
      "high": "49.90",
      "low": "49.30",
      "close": "49.60",
      "average": "49.6028",
      "volume": "422",
      "turnover": "20932.4",
      "trades": "8"
    },
    {
      "date": "2024-12-12",
      "bid": "47.70",
      "ask": "47.90",
      "open": "48.90",
      "high": "48.90",
      "low": "47.60",
      "close": "47.60",
      "average": "48.7205",
      "volume": "3019",
      "turnover": "147087.3",
      "trades": "16"
    },
    {
      "date": "2024-12-13",
      "bid": "46.60",
      "ask": "47.10",
      "open": "47.70",
      "high": "48.50",
      "low": "46.50",
      "close": "46.90",
      "average": "47.4231",
      "volume": "10240",
      "turnover": "485612.4",
      "trades": "29"
    },
    {
      "date": "2024-12-16",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.90",
      "high": "46.90",
      "low": "45.90",
      "close": "46.50",
      "average": "46.4933",
      "volume": "11357",
      "turnover": "528023.9",
      "trades": "43"
    },
    {
      "date": "2024-12-17",
      "bid": "44.70",
      "ask": "45.20",
      "open": "46.00",
      "high": "46.00",
      "low": "44.90",
      "close": "45.20",
      "average": "45.2131",
      "volume": "5635",
      "turnover": "254776.1",
      "trades": "27"
    },
    {
      "date": "2024-12-18",
      "bid": "44.00",
      "ask": "44.80",
      "open": "45.20",
      "high": "45.70",
      "low": "44.10",
      "close": "44.50",
      "average": "44.8894",
      "volume": "7125",
      "turnover": "319837",
      "trades": "36"
    },
    {
      "date": "2024-12-19",
      "bid": "43.10",
      "ask": "43.20",
      "open": "44.50",
      "high": "44.90",
      "low": "43.00",
      "close": "43.50",
      "average": "43.6867",
      "volume": "10444",
      "turnover": "456264.4",
      "trades": "64"
    },
    {
      "date": "2024-12-20",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.50",
      "high": "44.00",
      "low": "43.00",
      "close": "44.00",
      "average": "43.7279",
      "volume": "2372",
      "turnover": "103722.6",
      "trades": "25"
    },
    {
      "date": "2024-12-23",
      "bid": "42.20",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.80",
      "low": "41.80",
      "close": "43.00",
      "average": "42.3231",
      "volume": "25415",
      "turnover": "1075641",
      "trades": "63"
    },
    {
      "date": "2024-12-27",
      "bid": "43.00",
      "ask": "43.50",
      "open": "45.10",
      "high": "45.50",
      "low": "43.00",
      "close": "43.90",
      "average": "44.3958",
      "volume": "7357",
      "turnover": "326615.1",
      "trades": "37"
    },
    {
      "date": "2024-12-30",
      "bid": "41.20",
      "ask": "42.00",
      "open": "43.00",
      "high": "43.00",
      "low": "41.20",
      "close": "42.00",
      "average": "42.0731",
      "volume": "19195",
      "turnover": "807594",
      "trades": "76"
    },
    {
      "date": "2025-01-02",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.50",
      "low": "40.70",
      "close": "42.50",
      "average": "41.3166",
      "volume": "20970",
      "turnover": "866121.05",
      "trades": "98"
    },
    {
      "date": "2025-01-03",
      "bid": "40.60",
      "ask": "40.90",
      "open": "42.50",
      "high": "42.60",
      "low": "40.60",
      "close": "40.60",
      "average": "41.4909",
      "volume": "4744",
      "turnover": "196832.8",
      "trades": "25"
    },
    {
      "date": "2025-01-07",
      "bid": "40.40",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.10",
      "low": "40.00",
      "close": "40.30",
      "average": "40.6791",
      "volume": "6181",
      "turnover": "251437.3",
      "trades": "31"
    },
    {
      "date": "2025-01-08",
      "bid": "40.10",
      "ask": "40.50",
      "open": "40.50",
      "high": "42.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.6028",
      "volume": "12182",
      "turnover": "494623.4",
      "trades": "48"
    },
    {
      "date": "2025-01-09",
      "bid": "40.90",
      "ask": "41.50",
      "open": "40.80",
      "high": "42.00",
      "low": "39.90",
      "close": "41.20",
      "average": "40.6075",
      "volume": "12985",
      "turnover": "527287",
      "trades": "50"
    },
    {
      "date": "2025-01-10",
      "bid": "40.90",
      "ask": "41.50",
      "open": "41.20",
      "high": "41.50",
      "low": "41.00",
      "close": "41.50",
      "average": "41.1483",
      "volume": "1912",
      "turnover": "78675.5",
      "trades": "13"
    },
    {
      "date": "2025-01-13",
      "bid": "41.50",
      "ask": "42.20",
      "open": "41.00",
      "high": "43.00",
      "low": "41.00",
      "close": "42.30",
      "average": "42.3659",
      "volume": "15026",
      "turnover": "636590.5",
      "trades": "39"
    },
    {
      "date": "2025-01-14",
      "bid": "42.00",
      "ask": "42.60",
      "open": "42.50",
      "high": "43.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.5768",
      "volume": "3325",
      "turnover": "141567.7",
      "trades": "21"
    },
    {
      "date": "2025-01-15",
      "bid": "45.00",
      "ask": "45.40",
      "open": "42.00",
      "high": "46.60",
      "low": "42.00",
      "close": "46.10",
      "average": "43.4109",
      "volume": "11578",
      "turnover": "502611.8",
      "trades": "23"
    },
    {
      "date": "2025-01-16",
      "bid": "48.20",
      "ask": "48.60",
      "open": "46.50",
      "high": "48.70",
      "low": "46.50",
      "close": "48.70",
      "average": "47.4904",
      "volume": "10111",
      "turnover": "480175.1",
      "trades": "44"
    },
    {
      "date": "2025-01-17",
      "bid": "49.90",
      "ask": "50.40",
      "open": "48.60",
      "high": "51.80",
      "low": "48.30",
      "close": "50.60",
      "average": "49.8705",
      "volume": "4070",
      "turnover": "202973",
      "trades": "38"
    },
    {
      "date": "2025-01-20",
      "bid": "49.20",
      "ask": "50.40",
      "open": "50.00",
      "high": "50.60",
      "low": "49.10",
      "close": "49.10",
      "average": "49.9129",
      "volume": "955",
      "turnover": "47666.8",
      "trades": "16"
    },
    {
      "date": "2025-01-21",
      "bid": "49.90",
      "ask": "50.00",
      "open": "50.40",
      "high": "50.40",
      "low": "49.70",
      "close": "50.00",
      "average": "50.0736",
      "volume": "4091",
      "turnover": "204851.2",
      "trades": "24"
    },
    {
      "date": "2025-01-22",
      "bid": "49.10",
      "ask": "50.00",
      "open": "49.90",
      "high": "50.60",
      "low": "49.90",
      "close": "50.60",
      "average": "50.0243",
      "volume": "2752",
      "turnover": "137667",
      "trades": "22"
    },
    {
      "date": "2025-01-23",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.20",
      "low": "49.10",
      "close": "50.20",
      "average": "49.9027",
      "volume": "10539",
      "turnover": "525888.7",
      "trades": "41"
    },
    {
      "date": "2025-01-24",
      "bid": "39.00",
      "ask": "50.20",
      "open": "49.60",
      "high": "51.60",
      "low": "49.00",
      "close": "50.80",
      "average": "49.8197",
      "volume": "11089",
      "turnover": "552450.2",
      "trades": "48"
    },
    {
      "date": "2025-01-27",
      "bid": "48.50",
      "ask": "49.90",
      "open": "51.00",
      "high": "51.00",
      "low": "48.40",
      "close": "48.40",
      "average": "49.7449",
      "volume": "3828",
      "turnover": "190423.3",
      "trades": "41"
    },
    {
      "date": "2025-01-28",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.00",
      "high": "50.40",
      "low": "49.00",
      "close": "49.80",
      "average": "49.4605",
      "volume": "1459",
      "turnover": "72162.9",
      "trades": "20"
    },
    {
      "date": "2025-01-29",
      "bid": "49.70",
      "ask": "50.80",
      "open": "49.80",
      "high": "51.20",
      "low": "49.50",
      "close": "49.70",
      "average": "49.6788",
      "volume": "311",
      "turnover": "15450.1",
      "trades": "6"
    },
    {
      "date": "2025-01-30",
      "bid": "49.90",
      "ask": "50.80",
      "open": "50.00",
      "high": "51.80",
      "low": "50.00",
      "close": "50.80",
      "average": "50.8768",
      "volume": "1502",
      "turnover": "76417",
      "trades": "7"
    },
    {
      "date": "2025-01-31",
      "bid": "50.20",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.00",
      "low": "50.80",
      "close": "50.80",
      "average": "50.918",
      "volume": "366",
      "turnover": "18636",
      "trades": "11"
    },
    {
      "date": "2025-02-03",
      "bid": "49.10",
      "ask": "49.90",
      "open": "50.80",
      "high": "50.80",
      "low": "48.70",
      "close": "49.50",
      "average": "49.6219",
      "volume": "5679",
      "turnover": "281802.7",
      "trades": "22"
    },
    {
      "date": "2025-02-04",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.40",
      "low": "48.90",
      "close": "50.00",
      "average": "49.9941",
      "volume": "3447",
      "turnover": "172329.5",
      "trades": "24"
    },
    {
      "date": "2025-02-05",
      "bid": "49.60",
      "ask": "50.20",
      "open": "50.60",
      "high": "51.00",
      "low": "49.40",
      "close": "50.20",
      "average": "50.7318",
      "volume": "1507",
      "turnover": "76452.8",
      "trades": "7"
    },
    {
      "date": "2025-02-06",
      "bid": "49.40",
      "ask": "50.40",
      "open": "49.60",
      "high": "49.60",
      "low": "49.50",
      "close": "49.60",
      "average": "49.5607",
      "volume": "496",
      "turnover": "24582.1",
      "trades": "6"
    },
    {
      "date": "2025-02-07",
      "bid": "49.00",
      "ask": "49.40",
      "open": "49.50",
      "high": "49.50",
      "low": "49.00",
      "close": "49.00",
      "average": "49.2565",
      "volume": "2084",
      "turnover": "102650.6",
      "trades": "10"
    },
    {
      "date": "2025-02-10",
      "bid": "48.70",
      "ask": "49.00",
      "open": "48.80",
      "high": "49.10",
      "low": "48.80",
      "close": "49.00",
      "average": "49.0405",
      "volume": "740",
      "turnover": "36290",
      "trades": "7"
    },
    {
      "date": "2025-02-11",
      "bid": "48.40",
      "ask": "48.90",
      "open": "48.70",
      "high": "49.00",
      "low": "48.40",
      "close": "48.40",
      "average": "48.8472",
      "volume": "1925",
      "turnover": "94030.8",
      "trades": "8"
    },
    {
      "date": "2025-02-12",
      "bid": "47.80",
      "ask": "49.10",
      "open": "48.20",
      "high": "50.20",
      "low": "48.20",
      "close": "48.80",
      "average": "49.5267",
      "volume": "6260",
      "turnover": "310036.9",
      "trades": "21"
    },
    {
      "date": "2025-02-13",
      "bid": "48.40",
      "ask": "49.10",
      "open": "47.80",
      "high": "49.30",
      "low": "47.80",
      "close": "48.40",
      "average": "48.5801",
      "volume": "1681",
      "turnover": "81663.1",
      "trades": "14"
    },
    {
      "date": "2025-02-14",
      "bid": "48.50",
      "ask": "49.00",
      "open": "48.40",
      "high": "49.20",
      "low": "48.40",
      "close": "48.50",
      "average": "48.7267",
      "volume": "4774",
      "turnover": "232621.2",
      "trades": "16"
    },
    {
      "date": "2025-02-17",
      "bid": "48.70",
      "ask": "49.50",
      "open": "48.80",
      "high": "50.00",
      "low": "48.70",
      "close": "48.80",
      "average": "48.8085",
      "volume": "3136",
      "turnover": "153063.6",
      "trades": "13"
    },
    {
      "date": "2025-02-18",
      "bid": "46.60",
      "ask": "47.60",
      "open": "48.30",
      "high": "48.30",
      "low": "46.20",
      "close": "46.60",
      "average": "47.7579",
      "volume": "8122",
      "turnover": "387889.5",
      "trades": "13"
    },
    {
      "date": "2025-02-19",
      "bid": "46.30",
      "ask": "47.30",
      "open": "50.60",
      "high": "50.60",
      "low": "46.40",
      "close": "47.60",
      "average": "48.5425",
      "volume": "9040",
      "turnover": "438899.7",
      "trades": "52"
    },
    {
      "date": "2025-02-20",
      "bid": "47.30",
      "ask": "48.10",
      "open": "47.00",
      "high": "48.70",
      "low": "46.90",
      "close": "47.80",
      "average": "47.1638",
      "volume": "15032",
      "turnover": "708966.7",
      "trades": "27"
    },
    {
      "date": "2025-02-21",
      "bid": "48.30",
      "ask": "48.80",
      "open": "47.30",
      "high": "48.90",
      "low": "47.30",
      "close": "48.80",
      "average": "48.0619",
      "volume": "570",
      "turnover": "27397.5",
      "trades": "7"
    },
    {
      "date": "2025-02-24",
      "bid": "47.80",
      "ask": "49.00",
      "open": "48.90",
      "high": "50.00",
      "low": "47.90",
      "close": "47.90",
      "average": "49.2721",
      "volume": "502",
      "turnover": "24734.6",
      "trades": "11"
    },
    {
      "date": "2025-02-25",
      "bid": "47.50",
      "ask": "48.70",
      "open": "45.20",
      "high": "49.40",
      "low": "45.20",
      "close": "47.50",
      "average": "47.6731",
      "volume": "3348",
      "turnover": "159609.7",
      "trades": "25"
    },
    {
      "date": "2025-02-26",
      "bid": "46.90",
      "ask": "47.00",
      "open": "47.50",
      "high": "48.70",
      "low": "46.70",
      "close": "47.00",
      "average": "47.2267",
      "volume": "2182",
      "turnover": "103048.7",
      "trades": "14"
    },
    {
      "date": "2025-02-27",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.90",
      "high": "46.90",
      "low": "45.60",
      "close": "46.40",
      "average": "46.19",
      "volume": "4519",
      "turnover": "208671.4",
      "trades": "22"
    },
    {
      "date": "2025-02-28",
      "bid": "48.00",
      "ask": "48.90",
      "open": "47.00",
      "high": "48.10",
      "low": "46.40",
      "close": "48.00",
      "average": "47.8183",
      "volume": "8954",
      "turnover": "428163.7",
      "trades": "36"
    },
    {
      "date": "2025-03-03",
      "bid": "47.50",
      "ask": "48.00",
      "open": "48.90",
      "high": "48.90",
      "low": "47.70",
      "close": "48.00",
      "average": "48.337",
      "volume": "341",
      "turnover": "16482.9",
      "trades": "11"
    },
    {
      "date": "2025-03-04",
      "bid": "48.00",
      "ask": "48.70",
      "open": "48.00",
      "high": "48.80",
      "low": "47.00",
      "close": "48.00",
      "average": "47.3569",
      "volume": "15135",
      "turnover": "716789.4",
      "trades": "22"
    },
    {
      "date": "2025-03-05",
      "bid": "47.10",
      "ask": "48.60",
      "open": "48.00",
      "high": "48.50",
      "low": "47.30",
      "close": "47.50",
      "average": "48.0035",
      "volume": "1474",
      "turnover": "70757.1",
      "trades": "16"
    },
    {
      "date": "2025-03-06",
      "bid": "46.60",
      "ask": "47.60",
      "open": "47.70",
      "high": "48.00",
      "low": "46.60",
      "close": "47.00",
      "average": "47.4004",
      "volume": "3009",
      "turnover": "142627.7",
      "trades": "18"
    },
    {
      "date": "2025-03-07",
      "bid": "46.60",
      "ask": "47.40",
      "open": "47.60",
      "high": "47.60",
      "low": "46.50",
      "close": "47.00",
      "average": "46.9701",
      "volume": "6546",
      "turnover": "307466.6",
      "trades": "16"
    },
    {
      "date": "2025-03-10",
      "bid": "46.70",
      "ask": "47.10",
      "open": "46.40",
      "high": "47.00",
      "low": "46.40",
      "close": "47.00",
      "average": "46.4895",
      "volume": "1395",
      "turnover": "64852.8",
      "trades": "9"
    },
    {
      "date": "2025-03-11",
      "bid": "45.60",
      "ask": "46.40",
      "open": "47.10",
      "high": "47.10",
      "low": "44.50",
      "close": "46.10",
      "average": "45.8926",
      "volume": "3860",
      "turnover": "177145.5",
      "trades": "8"
    },
    {
      "date": "2025-03-12",
      "bid": "45.60",
      "ask": "46.00",
      "open": "45.60",
      "high": "46.40",
      "low": "45.60",
      "close": "45.60",
      "average": "45.8316",
      "volume": "805",
      "turnover": "36894.4",
      "trades": "11"
    },
    {
      "date": "2025-03-13",
      "bid": "45.70",
      "ask": "47.00",
      "open": "46.40",
      "high": "47.00",
      "low": "45.60",
      "close": "45.60",
      "average": "46.6879",
      "volume": "332",
      "turnover": "15492.3",
      "trades": "8"
    },
    {
      "date": "2025-03-14",
      "bid": "43.80",
      "ask": "44.30",
      "open": "45.20",
      "high": "45.20",
      "low": "44.10",
      "close": "44.10",
      "average": "44.6224",
      "volume": "2425",
      "turnover": "108209.2",
      "trades": "13"
    },
    {
      "date": "2025-03-17",
      "bid": "43.50",
      "ask": "44.30",
      "open": "44.40",
      "high": "45.10",
      "low": "43.70",
      "close": "44.00",
      "average": "44.135",
      "volume": "6189",
      "turnover": "273151.6",
      "trades": "31"
    },
    {
      "date": "2025-03-18",
      "bid": "44.90",
      "ask": "46.20",
      "open": "44.60",
      "high": "45.40",
      "low": "44.50",
      "close": "44.90",
      "average": "44.5644",
      "volume": "23552",
      "turnover": "1049416.39",
      "trades": "30"
    },
    {
      "date": "2025-03-19",
      "bid": "44.10",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.10",
      "low": "44.10",
      "close": "44.60",
      "average": "44.8443",
      "volume": "3871",
      "turnover": "174859.65",
      "trades": "17"
    },
    {
      "date": "2025-03-20",
      "bid": "43.60",
      "ask": "43.90",
      "open": "44.10",
      "high": "44.50",
      "low": "43.50",
      "close": "43.60",
      "average": "43.8057",
      "volume": "5715",
      "turnover": "250349.7",
      "trades": "25"
    },
    {
      "date": "2025-03-21",
      "bid": "42.80",
      "ask": "43.20",
      "open": "43.10",
      "high": "43.70",
      "low": "42.50",
      "close": "43.10",
      "average": "42.6616",
      "volume": "18035",
      "turnover": "769402.3",
      "trades": "31"
    },
    {
      "date": "2025-03-24",
      "bid": "42.80",
      "ask": "43.60",
      "open": "43.10",
      "high": "44.40",
      "low": "43.00",
      "close": "43.10",
      "average": "43.5357",
      "volume": "4326",
      "turnover": "188335.6",
      "trades": "26"
    },
    {
      "date": "2025-03-25",
      "bid": "43.00",
      "ask": "43.80",
      "open": "43.90",
      "high": "43.90",
      "low": "42.60",
      "close": "43.00",
      "average": "43.2158",
      "volume": "647",
      "turnover": "27960.6",
      "trades": "7"
    },
    {
      "date": "2025-03-26",
      "bid": "42.30",
      "ask": "42.80",
      "open": "42.90",
      "high": "43.70",
      "low": "41.10",
      "close": "42.80",
      "average": "42.628",
      "volume": "4114",
      "turnover": "175373.5",
      "trades": "24"
    },
    {
      "date": "2025-03-27",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.90",
      "high": "43.00",
      "low": "42.50",
      "close": "42.80",
      "average": "42.8506",
      "volume": "2985",
      "turnover": "127909",
      "trades": "14"
    },
    {
      "date": "2025-03-28",
      "bid": "41.50",
      "ask": "41.80",
      "open": "42.90",
      "high": "42.90",
      "low": "40.20",
      "close": "41.80",
      "average": "41.8096",
      "volume": "3048",
      "turnover": "127435.8",
      "trades": "34"
    },
    {
      "date": "2025-03-31",
      "bid": "41.10",
      "ask": "41.80",
      "open": "41.80",
      "high": "41.80",
      "low": "41.00",
      "close": "41.00",
      "average": "41.1732",
      "volume": "837",
      "turnover": "34462",
      "trades": "14"
    },
    {
      "date": "2025-04-01",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.00",
      "low": "41.30",
      "close": "42.00",
      "average": "41.6041",
      "volume": "1711",
      "turnover": "71184.7",
      "trades": "19"
    },
    {
      "date": "2025-04-02",
      "bid": "42.20",
      "ask": "42.70",
      "open": "41.70",
      "high": "42.40",
      "low": "41.50",
      "close": "42.10",
      "average": "41.7049",
      "volume": "12122",
      "turnover": "505546.2",
      "trades": "32"
    },
    {
      "date": "2025-04-03",
      "bid": "42.00",
      "ask": "43.10",
      "open": "42.80",
      "high": "42.80",
      "low": "41.80",
      "close": "42.00",
      "average": "42.0393",
      "volume": "1107",
      "turnover": "46538.2",
      "trades": "24"
    },
    {
      "date": "2025-04-04",
      "bid": "42.00",
      "ask": "42.90",
      "open": "42.00",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.0006",
      "volume": "6465",
      "turnover": "271534.1",
      "trades": "38"
    },
    {
      "date": "2025-04-07",
      "bid": "41.60",
      "ask": "42.60",
      "open": "42.90",
      "high": "42.90",
      "low": "41.00",
      "close": "41.60",
      "average": "41.4604",
      "volume": "1785",
      "turnover": "74006.9",
      "trades": "28"
    },
    {
      "date": "2025-04-08",
      "bid": "40.80",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.70",
      "low": "40.80",
      "close": "40.80",
      "average": "41.5257",
      "volume": "261",
      "turnover": "10838.2",
      "trades": "8"
    },
    {
      "date": "2025-04-09",
      "bid": "40.00",
      "ask": "42.40",
      "open": "40.00",
      "high": "42.10",
      "low": "40.00",
      "close": "42.00",
      "average": "41.3044",
      "volume": "4492",
      "turnover": "185539.5",
      "trades": "32"
    },
    {
      "date": "2025-04-10",
      "bid": "40.20",
      "ask": "40.90",
      "open": "42.40",
      "high": "42.40",
      "low": "40.30",
      "close": "41.00",
      "average": "41.1515",
      "volume": "4220",
      "turnover": "173668",
      "trades": "43"
    },
    {
      "date": "2025-04-11",
      "bid": "42.00",
      "ask": "42.40",
      "open": "36.00",
      "high": "43.90",
      "low": "36.00",
      "close": "42.50",
      "average": "42.2751",
      "volume": "691",
      "turnover": "29212.1",
      "trades": "18"
    },
    {
      "date": "2025-04-14",
      "bid": "42.20",
      "ask": "42.80",
      "open": "42.40",
      "high": "42.90",
      "low": "41.40",
      "close": "42.90",
      "average": "41.9819",
      "volume": "774",
      "turnover": "32494",
      "trades": "10"
    },
    {
      "date": "2025-04-15",
      "bid": "43.30",
      "ask": "44.30",
      "open": "43.40",
      "high": "43.40",
      "low": "43.30",
      "close": "43.30",
      "average": "43.3771",
      "volume": "1404",
      "turnover": "60984.4",
      "trades": "5"
    },
    {
      "date": "2025-04-16",
      "bid": "43.20",
      "ask": "44.30",
      "open": "43.80",
      "high": "44.20",
      "low": "43.30",
      "close": "44.00",
      "average": "43.795",
      "volume": "581",
      "turnover": "25444.9",
      "trades": "10"
    },
    {
      "date": "2025-04-17",
      "bid": "43.10",
      "ask": "44.20",
      "open": "42.80",
      "high": "43.90",
      "low": "42.80",
      "close": "43.90",
      "average": "43.4286",
      "volume": "14",
      "turnover": "608",
      "trades": "2"
    },
    {
      "date": "2025-04-22",
      "bid": "43.50",
      "ask": "44.50",
      "open": "44.10",
      "high": "44.60",
      "low": "42.90",
      "close": "44.60",
      "average": "43.688",
      "volume": "50",
      "turnover": "2184.4",
      "trades": "9"
    },
    {
      "date": "2025-04-23",
      "bid": "43.40",
      "ask": "44.50",
      "open": "43.40",
      "high": "44.50",
      "low": "43.40",
      "close": "44.50",
      "average": "43.8594",
      "volume": "352",
      "turnover": "15438.5",
      "trades": "3"
    },
    {
      "date": "2025-04-24",
      "bid": "44.30",
      "ask": "45.20",
      "open": "45.30",
      "high": "45.30",
      "low": "44.30",
      "close": "45.20",
      "average": "44.4364",
      "volume": "1290",
      "turnover": "57323",
      "trades": "5"
    },
    {
      "date": "2025-04-25",
      "bid": "45.30",
      "ask": "46.10",
      "open": "45.10",
      "high": "46.10",
      "low": "45.10",
      "close": "45.10",
      "average": "45.2291",
      "volume": "968",
      "turnover": "43781.8",
      "trades": "6"
    },
    {
      "date": "2025-04-28",
      "bid": "44.80",
      "ask": "45.00",
      "open": "46.10",
      "high": "46.10",
      "low": "45.00",
      "close": "45.00",
      "average": "45.5702",
      "volume": "114",
      "turnover": "5195",
      "trades": "5"
    },
    {
      "date": "2025-04-29",
      "bid": "44.20",
      "ask": "44.80",
      "open": "45.10",
      "high": "45.10",
      "low": "44.80",
      "close": "44.80",
      "average": "45.0492",
      "volume": "769",
      "turnover": "34642.8",
      "trades": "7"
    },
    {
      "date": "2025-04-30",
      "bid": "44.00",
      "ask": "45.20",
      "open": "44.00",
      "high": "45.20",
      "low": "44.00",
      "close": "45.20",
      "average": "44.9499",
      "volume": "395",
      "turnover": "17755.2",
      "trades": "5"
    },
    {
      "date": "2025-05-02",
      "bid": "46.40",
      "ask": "47.50",
      "open": "45.20",
      "high": "47.50",
      "low": "45.00",
      "close": "47.50",
      "average": "45.7838",
      "volume": "2333",
      "turnover": "106813.7",
      "trades": "18"
    },
    {
      "date": "2025-05-05",
      "bid": "47.20",
      "ask": "47.90",
      "open": "47.30",
      "high": "48.00",
      "low": "45.90",
      "close": "48.00",
      "average": "46.6004",
      "volume": "26053",
      "turnover": "1214080.7",
      "trades": "52"
    },
    {
      "date": "2025-05-06",
      "bid": "47.30",
      "ask": "48.00",
      "open": "48.10",
      "high": "49.50",
      "low": "47.30",
      "close": "47.30",
      "average": "48.5361",
      "volume": "5811",
      "turnover": "282601.5",
      "trades": "25"
    },
    {
      "date": "2025-05-07",
      "bid": "47.20",
      "ask": "47.80",
      "open": "47.30",
      "high": "47.90",
      "low": "47.20",
      "close": "47.90",
      "average": "47.4883",
      "volume": "753",
      "turnover": "35758.7",
      "trades": "5"
    },
    {
      "date": "2025-05-08",
      "bid": "48.20",
      "ask": "48.40",
      "open": "48.50",
      "high": "48.70",
      "low": "48.20",
      "close": "48.20",
      "average": "48.5491",
      "volume": "4121",
      "turnover": "200070.8",
      "trades": "19"
    },
    {
      "date": "2025-05-09",
      "bid": "47.40",
      "ask": "48.10",
      "open": "48.50",
      "high": "48.50",
      "low": "47.40",
      "close": "48.20",
      "average": "48.0033",
      "volume": "3118",
      "turnover": "149674.2",
      "trades": "14"
    },
    {
      "date": "2025-05-12",
      "bid": "47.50",
      "ask": "48.40",
      "open": "47.40",
      "high": "48.40",
      "low": "47.40",
      "close": "48.10",
      "average": "47.5984",
      "volume": "837",
      "turnover": "39839.9",
      "trades": "12"
    },
    {
      "date": "2025-05-13",
      "bid": "46.30",
      "ask": "46.40",
      "open": "47.50",
      "high": "47.50",
      "low": "47.10",
      "close": "47.10",
      "average": "47.275",
      "volume": "2560",
      "turnover": "121024",
      "trades": "10"
    },
    {
      "date": "2025-05-14",
      "bid": "46.40",
      "ask": "46.50",
      "open": "48.40",
      "high": "48.60",
      "low": "41.00",
      "close": "46.50",
      "average": "47.0381",
      "volume": "5371",
      "turnover": "252641.5",
      "trades": "36"
    },
    {
      "date": "2025-05-15",
      "bid": "46.50",
      "ask": "47.40",
      "open": "46.40",
      "high": "47.60",
      "low": "46.40",
      "close": "46.60",
      "average": "46.9364",
      "volume": "431",
      "turnover": "20229.6",
      "trades": "5"
    },
    {
      "date": "2025-05-16",
      "bid": "45.60",
      "ask": "46.00",
      "open": "45.50",
      "high": "47.00",
      "low": "45.50",
      "close": "46.00",
      "average": "46.0946",
      "volume": "1275",
      "turnover": "58770.6",
      "trades": "13"
    },
    {
      "date": "2025-05-19",
      "bid": "46.00",
      "ask": "46.80",
      "open": "46.00",
      "high": "46.90",
      "low": "45.80",
      "close": "45.80",
      "average": "46.0823",
      "volume": "1096",
      "turnover": "50754",
      "trades": "18"
    },
    {
      "date": "2025-05-20",
      "bid": "45.70",
      "ask": "46.40",
      "open": "45.90",
      "high": "47.00",
      "low": "45.60",
      "close": "46.50",
      "average": "46.255",
      "volume": "1320",
      "turnover": "61056.6",
      "trades": "19"
    },
    {
      "date": "2025-05-21",
      "bid": "45.50",
      "ask": "46.50",
      "open": "46.20",
      "high": "46.60",
      "low": "45.30",
      "close": "45.70",
      "average": "46.2298",
      "volume": "1350",
      "turnover": "62410.2",
      "trades": "12"
    },
    {
      "date": "2025-05-22",
      "bid": "46.20",
      "ask": "46.80",
      "open": "48.00",
      "high": "49.00",
      "low": "46.20",
      "close": "46.20",
      "average": "46.647",
      "volume": "905",
      "turnover": "42216.1",
      "trades": "21"
    },
    {
      "date": "2025-05-23",
      "bid": "45.30",
      "ask": "45.80",
      "open": "46.80",
      "high": "46.80",
      "low": "45.70",
      "close": "45.80",
      "average": "45.9975",
      "volume": "1613",
      "turnover": "74194",
      "trades": "13"
    },
    {
      "date": "2025-05-26",
      "bid": "45.90",
      "ask": "46.40",
      "open": "46.50",
      "high": "47.10",
      "low": "45.90",
      "close": "45.90",
      "average": "46.4723",
      "volume": "412",
      "turnover": "19146.6",
      "trades": "7"
    },
    {
      "date": "2025-05-27",
      "bid": "45.70",
      "ask": "46.30",
      "open": "46.30",
      "high": "46.40",
      "low": "45.70",
      "close": "46.40",
      "average": "46.1001",
      "volume": "1808",
      "turnover": "83348.9",
      "trades": "21"
    },
    {
      "date": "2025-05-28",
      "bid": "44.40",
      "ask": "45.50",
      "open": "46.40",
      "high": "46.60",
      "low": "44.90",
      "close": "45.50",
      "average": "45.556",
      "volume": "11981",
      "turnover": "545806.7",
      "trades": "68"
    },
    {
      "date": "2025-05-30",
      "bid": "45.00",
      "ask": "45.80",
      "open": "45.70",
      "high": "46.20",
      "low": "44.50",
      "close": "45.80",
      "average": "45.4818",
      "volume": "5095",
      "turnover": "231729.6",
      "trades": "50"
    },
    {
      "date": "2025-06-02",
      "bid": "45.60",
      "ask": "45.90",
      "open": "45.80",
      "high": "45.90",
      "low": "45.00",
      "close": "45.80",
      "average": "45.7409",
      "volume": "738",
      "turnover": "33756.8",
      "trades": "13"
    },
    {
      "date": "2025-06-03",
      "bid": "44.90",
      "ask": "45.80",
      "open": "45.90",
      "high": "46.00",
      "low": "45.70",
      "close": "45.80",
      "average": "45.8158",
      "volume": "1686",
      "turnover": "77245.4",
      "trades": "13"
    },
    {
      "date": "2025-06-04",
      "bid": "44.80",
      "ask": "45.80",
      "open": "45.80",
      "high": "45.90",
      "low": "44.80",
      "close": "45.20",
      "average": "45.044",
      "volume": "1746",
      "turnover": "78646.9",
      "trades": "19"
    },
    {
      "date": "2025-06-05",
      "bid": "43.10",
      "ask": "43.30",
      "open": "43.70",
      "high": "43.80",
      "low": "43.00",
      "close": "43.30",
      "average": "43.3355",
      "volume": "79431",
      "turnover": "3442179",
      "trades": "555"
    },
    {
      "date": "2025-06-09",
      "bid": "42.70",
      "ask": "43.10",
      "open": "43.30",
      "high": "43.30",
      "low": "42.60",
      "close": "42.80",
      "average": "42.908",
      "volume": "32120",
      "turnover": "1378205.5",
      "trades": "197"
    },
    {
      "date": "2025-06-10",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.70",
      "high": "43.00",
      "low": "42.30",
      "close": "42.70",
      "average": "42.5015",
      "volume": "21100",
      "turnover": "896781.1",
      "trades": "141"
    },
    {
      "date": "2025-06-11",
      "bid": "42.00",
      "ask": "42.30",
      "open": "42.60",
      "high": "42.60",
      "low": "42.00",
      "close": "42.10",
      "average": "42.1606",
      "volume": "19067",
      "turnover": "803875.5",
      "trades": "131"
    },
    {
      "date": "2025-06-12",
      "bid": "41.50",
      "ask": "41.60",
      "open": "42.00",
      "high": "42.00",
      "low": "41.50",
      "close": "41.60",
      "average": "41.6555",
      "volume": "17026",
      "turnover": "708905.35",
      "trades": "133"
    },
    {
      "date": "2025-06-13",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.20",
      "high": "41.30",
      "low": "40.70",
      "close": "41.30",
      "average": "40.9179",
      "volume": "16272",
      "turnover": "665816.8",
      "trades": "123"
    },
    {
      "date": "2025-06-16",
      "bid": "41.10",
      "ask": "41.40",
      "open": "41.10",
      "high": "41.50",
      "low": "40.60",
      "close": "41.20",
      "average": "41.1406",
      "volume": "8400",
      "turnover": "345581.2",
      "trades": "79"
    },
    {
      "date": "2025-06-17",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.60",
      "high": "42.00",
      "low": "41.50",
      "close": "41.90",
      "average": "41.6025",
      "volume": "7263",
      "turnover": "302158.9",
      "trades": "55"
    },
    {
      "date": "2025-06-18",
      "bid": "43.50",
      "ask": "43.90",
      "open": "41.90",
      "high": "44.00",
      "low": "41.60",
      "close": "43.90",
      "average": "43.1239",
      "volume": "52292",
      "turnover": "2254655.95",
      "trades": "171"
    },
    {
      "date": "2025-06-19",
      "bid": "42.70",
      "ask": "43.30",
      "open": "43.90",
      "high": "43.90",
      "low": "42.80",
      "close": "42.90",
      "average": "43.4852",
      "volume": "8850",
      "turnover": "384759.7",
      "trades": "73"
    },
    {
      "date": "2025-06-23",
      "bid": "41.70",
      "ask": "42.30",
      "open": "42.40",
      "high": "43.10",
      "low": "41.40",
      "close": "41.90",
      "average": "42.0194",
      "volume": "6077",
      "turnover": "255230.45",
      "trades": "67"
    },
    {
      "date": "2025-06-24",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.40",
      "high": "42.60",
      "low": "42.10",
      "close": "42.30",
      "average": "42.3407",
      "volume": "5398",
      "turnover": "228554.45",
      "trades": "47"
    },
    {
      "date": "2025-06-25",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.70",
      "low": "42.00",
      "close": "42.40",
      "average": "42.2442",
      "volume": "3487",
      "turnover": "147288.9",
      "trades": "46"
    },
    {
      "date": "2025-06-26",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.50",
      "high": "42.70",
      "low": "41.90",
      "close": "42.20",
      "average": "42.1792",
      "volume": "1711",
      "turnover": "72121.2",
      "trades": "25"
    },
    {
      "date": "2025-06-27",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.60",
      "low": "42.00",
      "close": "42.20",
      "average": "42.0349",
      "volume": "2713",
      "turnover": "114051.3",
      "trades": "30"
    },
    {
      "date": "2025-06-30",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.50",
      "low": "42.00",
      "close": "42.30",
      "average": "42.1875",
      "volume": "3597",
      "turnover": "151748.6",
      "trades": "49"
    },
    {
      "date": "2025-07-01",
      "bid": "42.00",
      "ask": "42.10",
      "open": "42.40",
      "high": "42.60",
      "low": "42.00",
      "close": "42.10",
      "average": "42.2889",
      "volume": "1816",
      "turnover": "76796.6",
      "trades": "25"
    },
    {
      "date": "2025-07-02",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.20",
      "high": "42.50",
      "low": "42.00",
      "close": "42.50",
      "average": "42.1204",
      "volume": "1969",
      "turnover": "82935",
      "trades": "24"
    },
    {
      "date": "2025-07-03",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.50",
      "high": "42.50",
      "low": "41.90",
      "close": "41.90",
      "average": "42.1172",
      "volume": "5997",
      "turnover": "252565.8",
      "trades": "58"
    },
    {
      "date": "2025-07-04",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.10",
      "high": "42.10",
      "low": "41.80",
      "close": "42.00",
      "average": "41.9223",
      "volume": "2613",
      "turnover": "109543",
      "trades": "26"
    },
    {
      "date": "2025-07-07",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.70",
      "high": "41.70",
      "low": "40.80",
      "close": "41.00",
      "average": "41.1132",
      "volume": "3838",
      "turnover": "157746.3",
      "trades": "39"
    },
    {
      "date": "2025-07-08",
      "bid": "40.90",
      "ask": "41.20",
      "open": "40.90",
      "high": "41.30",
      "low": "40.90",
      "close": "40.90",
      "average": "40.9952",
      "volume": "3638",
      "turnover": "149139.15",
      "trades": "40"
    },
    {
      "date": "2025-07-09",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.90",
      "high": "41.30",
      "low": "40.80",
      "close": "41.00",
      "average": "40.8806",
      "volume": "3166",
      "turnover": "129428",
      "trades": "29"
    },
    {
      "date": "2025-07-10",
      "bid": "41.00",
      "ask": "41.30",
      "open": "40.80",
      "high": "41.30",
      "low": "40.80",
      "close": "41.20",
      "average": "40.847",
      "volume": "2743",
      "turnover": "112075.1",
      "trades": "33"
    },
    {
      "date": "2025-07-11",
      "bid": "40.20",
      "ask": "40.70",
      "open": "41.30",
      "high": "41.30",
      "low": "40.30",
      "close": "40.30",
      "average": "40.6665",
      "volume": "1421",
      "turnover": "57845",
      "trades": "29"
    },
    {
      "date": "2025-07-14",
      "bid": "40.80",
      "ask": "40.90",
      "open": "40.40",
      "high": "40.90",
      "low": "40.30",
      "close": "40.80",
      "average": "40.5915",
      "volume": "1896",
      "turnover": "76951.5",
      "trades": "31"
    },
    {
      "date": "2025-07-15",
      "bid": "41.10",
      "ask": "41.20",
      "open": "40.70",
      "high": "42.00",
      "low": "40.70",
      "close": "41.20",
      "average": "41.4293",
      "volume": "6794",
      "turnover": "281470.6",
      "trades": "42"
    },
    {
      "date": "2025-07-16",
      "bid": "40.90",
      "ask": "41.50",
      "open": "41.10",
      "high": "41.50",
      "low": "40.70",
      "close": "41.40",
      "average": "41.1897",
      "volume": "1834",
      "turnover": "75535.95",
      "trades": "27"
    },
    {
      "date": "2025-07-17",
      "bid": "40.80",
      "ask": "41.50",
      "open": "40.70",
      "high": "41.50",
      "low": "40.70",
      "close": "40.80",
      "average": "41.0208",
      "volume": "1196",
      "turnover": "49076",
      "trades": "25"
    },
    {
      "date": "2025-07-18",
      "bid": "40.70",
      "ask": "41.40",
      "open": "41.00",
      "high": "41.60",
      "low": "40.70",
      "close": "40.70",
      "average": "40.8381",
      "volume": "1260",
      "turnover": "51453.2",
      "trades": "20"
    },
    {
      "date": "2025-07-21",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.70",
      "high": "40.70",
      "low": "40.50",
      "close": "40.70",
      "average": "40.5905",
      "volume": "2354",
      "turnover": "95556.15",
      "trades": "31"
    },
    {
      "date": "2025-07-22",
      "bid": "40.10",
      "ask": "40.60",
      "open": "41.80",
      "high": "41.80",
      "low": "40.10",
      "close": "40.10",
      "average": "40.3614",
      "volume": "8390",
      "turnover": "338632.1",
      "trades": "61"
    },
    {
      "date": "2025-07-23",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.00",
      "high": "41.30",
      "low": "40.00",
      "close": "41.20",
      "average": "40.5704",
      "volume": "3781",
      "turnover": "153396.7",
      "trades": "56"
    },
    {
      "date": "2025-07-24",
      "bid": "41.00",
      "ask": "41.10",
      "open": "40.30",
      "high": "41.20",
      "low": "40.30",
      "close": "41.20",
      "average": "40.9053",
      "volume": "3066",
      "turnover": "125415.25",
      "trades": "55"
    },
    {
      "date": "2025-07-25",
      "bid": "40.50",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.00",
      "low": "40.40",
      "close": "40.50",
      "average": "40.6208",
      "volume": "1789",
      "turnover": "72670.6",
      "trades": "39"
    },
    {
      "date": "2025-07-28",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.70",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3419",
      "volume": "5394",
      "turnover": "217604.4",
      "trades": "50"
    },
    {
      "date": "2025-07-29",
      "bid": "40.30",
      "ask": "40.90",
      "open": "40.10",
      "high": "41.20",
      "low": "40.10",
      "close": "40.90",
      "average": "40.5416",
      "volume": "1987",
      "turnover": "80556.1",
      "trades": "29"
    },
    {
      "date": "2025-07-30",
      "bid": "40.40",
      "ask": "40.80",
      "open": "40.30",
      "high": "41.00",
      "low": "40.30",
      "close": "40.80",
      "average": "40.505",
      "volume": "978",
      "turnover": "39613.9",
      "trades": "18"
    },
    {
      "date": "2025-07-31",
      "bid": "39.70",
      "ask": "40.60",
      "open": "40.50",
      "high": "40.80",
      "low": "39.50",
      "close": "40.80",
      "average": "40.2699",
      "volume": "6325",
      "turnover": "254707.3",
      "trades": "45"
    },
    {
      "date": "2025-08-01",
      "bid": "39.90",
      "ask": "40.40",
      "open": "40.80",
      "high": "40.90",
      "low": "39.90",
      "close": "39.90",
      "average": "40.4131",
      "volume": "4120",
      "turnover": "166502",
      "trades": "23"
    },
    {
      "date": "2025-08-04",
      "bid": "40.40",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.10",
      "low": "40.10",
      "close": "40.90",
      "average": "40.4406",
      "volume": "4329",
      "turnover": "175067.4",
      "trades": "26"
    },
    {
      "date": "2025-08-05",
      "bid": "40.30",
      "ask": "40.60",
      "open": "40.30",
      "high": "41.00",
      "low": "40.20",
      "close": "40.20",
      "average": "40.4656",
      "volume": "3754",
      "turnover": "151904.1",
      "trades": "49"
    },
    {
      "date": "2025-08-06",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.30",
      "high": "40.50",
      "low": "40.00",
      "close": "40.00",
      "average": "40.0982",
      "volume": "3007",
      "turnover": "120575.3",
      "trades": "27"
    },
    {
      "date": "2025-08-07",
      "bid": "40.10",
      "ask": "40.50",
      "open": "40.00",
      "high": "40.30",
      "low": "39.60",
      "close": "40.30",
      "average": "39.9287",
      "volume": "928",
      "turnover": "37048.05",
      "trades": "25"
    },
    {
      "date": "2025-08-08",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.10",
      "high": "40.60",
      "low": "39.90",
      "close": "40.20",
      "average": "40.0308",
      "volume": "1094",
      "turnover": "43793.7",
      "trades": "20"
    },
    {
      "date": "2025-08-11",
      "bid": "39.90",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.70",
      "low": "39.90",
      "close": "40.40",
      "average": "39.9944",
      "volume": "8845",
      "turnover": "353750.4",
      "trades": "34"
    },
    {
      "date": "2025-08-12",
      "bid": "40.20",
      "ask": "40.50",
      "open": "40.00",
      "high": "40.70",
      "low": "40.00",
      "close": "40.40",
      "average": "40.3857",
      "volume": "3338",
      "turnover": "134763.8",
      "trades": "29"
    },
    {
      "date": "2025-08-13",
      "bid": "40.10",
      "ask": "40.60",
      "open": "40.20",
      "high": "40.70",
      "low": "39.90",
      "close": "40.60",
      "average": "40.1641",
      "volume": "2813",
      "turnover": "112959.9",
      "trades": "23"
    },
    {
      "date": "2025-08-14",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.90",
      "high": "40.90",
      "low": "39.90",
      "close": "40.70",
      "average": "40.6244",
      "volume": "1815",
      "turnover": "73729.45",
      "trades": "26"
    },
    {
      "date": "2025-08-15",
      "bid": "40.80",
      "ask": "40.90",
      "open": "40.50",
      "high": "41.00",
      "low": "40.50",
      "close": "40.80",
      "average": "40.8032",
      "volume": "5794",
      "turnover": "236442.45",
      "trades": "33"
    },
    {
      "date": "2025-08-18",
      "bid": "41.40",
      "ask": "41.90",
      "open": "41.00",
      "high": "42.40",
      "low": "41.00",
      "close": "41.60",
      "average": "41.6503",
      "volume": "14647",
      "turnover": "610079.75",
      "trades": "102"
    },
    {
      "date": "2025-08-19",
      "bid": "41.70",
      "ask": "42.10",
      "open": "41.90",
      "high": "42.20",
      "low": "41.50",
      "close": "42.10",
      "average": "41.8843",
      "volume": "10085",
      "turnover": "422406.1",
      "trades": "54"
    },
    {
      "date": "2025-08-20",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.80",
      "high": "42.10",
      "low": "41.50",
      "close": "41.80",
      "average": "41.6598",
      "volume": "3233",
      "turnover": "134686.1",
      "trades": "20"
    },
    {
      "date": "2025-08-21",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.10",
      "low": "41.50",
      "close": "41.60",
      "average": "41.8355",
      "volume": "3059",
      "turnover": "127989.3",
      "trades": "24"
    },
    {
      "date": "2025-08-22",
      "bid": "42.20",
      "ask": "42.50",
      "open": "41.70",
      "high": "42.70",
      "low": "41.40",
      "close": "42.50",
      "average": "42.0573",
      "volume": "16477",
      "turnover": "692977.9",
      "trades": "35"
    },
    {
      "date": "2025-08-25",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.50",
      "low": "42.00",
      "close": "42.20",
      "average": "42.4287",
      "volume": "4730",
      "turnover": "200687.6",
      "trades": "23"
    },
    {
      "date": "2025-08-26",
      "bid": "41.70",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.70",
      "low": "41.60",
      "close": "41.70",
      "average": "41.9979",
      "volume": "4366",
      "turnover": "183540.85",
      "trades": "27"
    },
    {
      "date": "2025-08-27",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.70",
      "high": "42.30",
      "low": "41.70",
      "close": "41.80",
      "average": "41.906",
      "volume": "2443",
      "turnover": "102394.65",
      "trades": "24"
    },
    {
      "date": "2025-08-28",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.60",
      "high": "42.30",
      "low": "41.60",
      "close": "41.90",
      "average": "41.9606",
      "volume": "1357",
      "turnover": "56940.6",
      "trades": "14"
    },
    {
      "date": "2025-08-29",
      "bid": "40.90",
      "ask": "41.40",
      "open": "41.70",
      "high": "41.70",
      "low": "40.90",
      "close": "40.90",
      "average": "41.2229",
      "volume": "4585",
      "turnover": "189006.9",
      "trades": "20"
    },
    {
      "date": "2025-09-01",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.90",
      "high": "40.90",
      "low": "40.50",
      "close": "40.50",
      "average": "40.6285",
      "volume": "5661",
      "turnover": "230030",
      "trades": "37"
    },
    {
      "date": "2025-09-02",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.70",
      "high": "41.30",
      "low": "39.60",
      "close": "39.60",
      "average": "39.9019",
      "volume": "6532",
      "turnover": "260639.5",
      "trades": "31"
    },
    {
      "date": "2025-09-03",
      "bid": "40.30",
      "ask": "41.00",
      "open": "40.20",
      "high": "40.20",
      "low": "39.30",
      "close": "40.20",
      "average": "39.6344",
      "volume": "8266",
      "turnover": "327243.1",
      "trades": "31"
    },
    {
      "date": "2025-09-04",
      "bid": "40.10",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.00",
      "low": "40.20",
      "close": "40.20",
      "average": "40.3907",
      "volume": "1670",
      "turnover": "67452.5",
      "trades": "16"
    },
    {
      "date": "2025-09-05",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.10",
      "high": "40.60",
      "low": "39.90",
      "close": "40.10",
      "average": "40.1196",
      "volume": "5460",
      "turnover": "219888.05",
      "trades": "31"
    },
    {
      "date": "2025-09-08",
      "bid": "39.10",
      "ask": "39.70",
      "open": "40.40",
      "high": "48.50",
      "low": "39.00",
      "close": "48.50",
      "average": "47.5231",
      "volume": "22039",
      "turnover": "1045904.95",
      "trades": "80"
    },
    {
      "date": "2025-09-09",
      "bid": "39.70",
      "ask": "40.50",
      "open": "39.60",
      "high": "40.40",
      "low": "39.00",
      "close": "40.40",
      "average": "39.5859",
      "volume": "3283",
      "turnover": "129960.5",
      "trades": "33"
    },
    {
      "date": "2025-09-10",
      "bid": "39.70",
      "ask": "40.40",
      "open": "40.50",
      "high": "40.50",
      "low": "39.70",
      "close": "40.40",
      "average": "40.1775",
      "volume": "1485",
      "turnover": "59631.7",
      "trades": "15"
    },
    {
      "date": "2025-09-11",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.70",
      "high": "40.10",
      "low": "39.50",
      "close": "40.00",
      "average": "39.6657",
      "volume": "3262",
      "turnover": "129379.8",
      "trades": "32"
    },
    {
      "date": "2025-09-12",
      "bid": "39.80",
      "ask": "39.90",
      "open": "40.40",
      "high": "40.40",
      "low": "39.40",
      "close": "40.30",
      "average": "40.2149",
      "volume": "6774",
      "turnover": "272356.65",
      "trades": "21"
    },
    {
      "date": "2025-09-15",
      "bid": "39.80",
      "ask": "40.10",
      "open": "39.80",
      "high": "40.50",
      "low": "39.80",
      "close": "40.40",
      "average": "40.1217",
      "volume": "1539",
      "turnover": "61747.3",
      "trades": "12"
    },
    {
      "date": "2025-09-16",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.80",
      "high": "40.50",
      "low": "39.80",
      "close": "40.20",
      "average": "40.0992",
      "volume": "606",
      "turnover": "24300.1",
      "trades": "12"
    },
    {
      "date": "2025-09-17",
      "bid": "39.50",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.30",
      "low": "39.50",
      "close": "39.90",
      "average": "39.7171",
      "volume": "4726",
      "turnover": "187719.45",
      "trades": "35"
    },
    {
      "date": "2025-09-18",
      "bid": "39.30",
      "ask": "39.60",
      "open": "39.40",
      "high": "40.00",
      "low": "39.30",
      "close": "39.60",
      "average": "39.3591",
      "volume": "839",
      "turnover": "33022.05",
      "trades": "17"
    },
    {
      "date": "2025-09-19",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.40",
      "high": "40.00",
      "low": "39.40",
      "close": "39.50",
      "average": "39.5714",
      "volume": "1792",
      "turnover": "70927.65",
      "trades": "23"
    },
    {
      "date": "2025-09-22",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.50",
      "low": "39.10",
      "close": "39.10",
      "average": "39.2711",
      "volume": "3254",
      "turnover": "127795.3",
      "trades": "21"
    },
    {
      "date": "2025-09-23",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.20",
      "high": "40.20",
      "low": "38.90",
      "close": "40.00",
      "average": "39.3482",
      "volume": "4032",
      "turnover": "158652",
      "trades": "45"
    },
    {
      "date": "2025-09-24",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.40",
      "low": "39.50",
      "close": "40.00",
      "average": "39.9648",
      "volume": "1712",
      "turnover": "68419.7",
      "trades": "16"
    },
    {
      "date": "2025-09-25",
      "bid": "38.60",
      "ask": "39.50",
      "open": "39.60",
      "high": "40.00",
      "low": "38.60",
      "close": "39.00",
      "average": "39.0385",
      "volume": "4143",
      "turnover": "161803",
      "trades": "41"
    },
    {
      "date": "2025-09-26",
      "bid": "39.10",
      "ask": "39.60",
      "open": "38.70",
      "high": "40.00",
      "low": "38.70",
      "close": "39.50",
      "average": "39.2239",
      "volume": "3917",
      "turnover": "153640.1",
      "trades": "21"
    },
    {
      "date": "2025-09-29",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.40",
      "low": "38.70",
      "close": "39.40",
      "average": "38.9209",
      "volume": "1025",
      "turnover": "39896.3",
      "trades": "21"
    },
    {
      "date": "2025-09-30",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.60",
      "close": "38.60",
      "average": "38.8934",
      "volume": "822",
      "turnover": "31963.5",
      "trades": "16"
    },
    {
      "date": "2025-10-01",
      "bid": "38.90",
      "ask": "39.30",
      "open": "38.70",
      "high": "40.20",
      "low": "38.70",
      "close": "39.30",
      "average": "39.4781",
      "volume": "2693",
      "turnover": "106228.6",
      "trades": "22"
    },
    {
      "date": "2025-10-02",
      "bid": "39.00",
      "ask": "39.30",
      "open": "39.30",
      "high": "39.30",
      "low": "38.50",
      "close": "39.30",
      "average": "38.8198",
      "volume": "3270",
      "turnover": "126940.8",
      "trades": "47"
    },
    {
      "date": "2025-10-03",
      "bid": "38.60",
      "ask": "38.90",
      "open": "39.10",
      "high": "39.10",
      "low": "37.00",
      "close": "38.90",
      "average": "38.4389",
      "volume": "9223",
      "turnover": "354041.65",
      "trades": "61"
    },
    {
      "date": "2025-10-06",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.50",
      "high": "38.60",
      "low": "38.00",
      "close": "38.10",
      "average": "38.2888",
      "volume": "4237",
      "turnover": "162340.1",
      "trades": "25"
    },
    {
      "date": "2025-10-07",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.20",
      "high": "39.00",
      "low": "38.00",
      "close": "38.40",
      "average": "38.4074",
      "volume": "3228",
      "turnover": "123936.5",
      "trades": "31"
    },
    {
      "date": "2025-10-08",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.40",
      "high": "38.80",
      "low": "38.30",
      "close": "38.30",
      "average": "38.6155",
      "volume": "2061",
      "turnover": "79540.7",
      "trades": "15"
    },
    {
      "date": "2025-10-09",
      "bid": "37.70",
      "ask": "38.00",
      "open": "38.40",
      "high": "38.40",
      "low": "37.80",
      "close": "37.90",
      "average": "38.0263",
      "volume": "2045",
      "turnover": "77762.45",
      "trades": "30"
    },
    {
      "date": "2025-10-10",
      "bid": "37.80",
      "ask": "38.50",
      "open": "37.70",
      "high": "38.50",
      "low": "37.70",
      "close": "38.50",
      "average": "38.1923",
      "volume": "3506",
      "turnover": "133685.05",
      "trades": "23"
    },
    {
      "date": "2025-10-13",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.50",
      "high": "39.10",
      "low": "38.40",
      "close": "38.50",
      "average": "38.4846",
      "volume": "2597",
      "turnover": "100007.9",
      "trades": "20"
    },
    {
      "date": "2025-10-14",
      "bid": "38.60",
      "ask": "39.10",
      "open": "37.90",
      "high": "39.00",
      "low": "37.90",
      "close": "38.60",
      "average": "38.4135",
      "volume": "4633",
      "turnover": "177969.9",
      "trades": "41"
    },
    {
      "date": "2025-10-15",
      "bid": "37.90",
      "ask": "38.30",
      "open": "38.60",
      "high": "38.60",
      "low": "37.80",
      "close": "37.80",
      "average": "38.0295",
      "volume": "5078",
      "turnover": "193113.7",
      "trades": "28"
    },
    {
      "date": "2025-10-16",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.20",
      "high": "38.20",
      "low": "37.80",
      "close": "37.90",
      "average": "37.9173",
      "volume": "1522",
      "turnover": "58120.3",
      "trades": "11"
    },
    {
      "date": "2025-10-17",
      "bid": "37.90",
      "ask": "38.10",
      "open": "37.80",
      "high": "38.10",
      "low": "37.80",
      "close": "37.90",
      "average": "37.8841",
      "volume": "1135",
      "turnover": "42998.4",
      "trades": "7"
    },
    {
      "date": "2025-10-20",
      "bid": "37.80",
      "ask": "38.20",
      "open": "37.90",
      "high": "38.20",
      "low": "37.80",
      "close": "38.20",
      "average": "37.9345",
      "volume": "519",
      "turnover": "19688",
      "trades": "7"
    },
    {
      "date": "2025-10-21",
      "bid": "40.80",
      "ask": "41.60",
      "open": "37.80",
      "high": "42.00",
      "low": "37.60",
      "close": "40.80",
      "average": "39.8446",
      "volume": "19992",
      "turnover": "796574",
      "trades": "78"
    },
    {
      "date": "2025-10-22",
      "bid": "41.10",
      "ask": "41.20",
      "open": "41.90",
      "high": "41.90",
      "low": "39.90",
      "close": "41.10",
      "average": "41.3757",
      "volume": "5089",
      "turnover": "210560.9",
      "trades": "34"
    },
    {
      "date": "2025-10-23",
      "bid": "40.30",
      "ask": "40.90",
      "open": "41.90",
      "high": "41.90",
      "low": "40.10",
      "close": "40.20",
      "average": "40.3717",
      "volume": "4467",
      "turnover": "180401.1",
      "trades": "24"
    },
    {
      "date": "2025-10-24",
      "bid": "39.20",
      "ask": "40.00",
      "open": "40.20",
      "high": "41.80",
      "low": "39.10",
      "close": "40.00",
      "average": "40.2127",
      "volume": "5860",
      "turnover": "235646.2",
      "trades": "35"
    },
    {
      "date": "2025-10-27",
      "bid": "40.10",
      "ask": "41.30",
      "open": "41.20",
      "high": "41.50",
      "low": "40.00",
      "close": "41.50",
      "average": "40.2486",
      "volume": "7080",
      "turnover": "285315",
      "trades": "33"
    },
    {
      "date": "2025-10-28",
      "bid": "40.40",
      "ask": "41.00",
      "open": "41.30",
      "high": "41.30",
      "low": "40.20",
      "close": "40.20",
      "average": "41.0853",
      "volume": "1228",
      "turnover": "50452.7",
      "trades": "9"
    },
    {
      "date": "2025-10-29",
      "bid": "40.20",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.10",
      "average": "40.4479",
      "volume": "1639",
      "turnover": "66294.1",
      "trades": "18"
    },
    {
      "date": "2025-10-30",
      "bid": "39.90",
      "ask": "40.10",
      "open": "40.70",
      "high": "40.80",
      "low": "39.80",
      "close": "40.10",
      "average": "40.0746",
      "volume": "1740",
      "turnover": "69726",
      "trades": "17"
    },
    {
      "date": "2025-10-31",
      "bid": "42.00",
      "ask": "42.80",
      "open": "41.10",
      "high": "44.90",
      "low": "40.50",
      "close": "42.90",
      "average": "42.7799",
      "volume": "35250",
      "turnover": "1507781.4",
      "trades": "124"
    },
    {
      "date": "2025-11-03",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.80",
      "high": "43.00",
      "low": "42.00",
      "close": "42.50",
      "average": "42.7771",
      "volume": "8484",
      "turnover": "362920.7",
      "trades": "58"
    },
    {
      "date": "2025-11-04",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.50",
      "high": "43.20",
      "low": "42.00",
      "close": "42.00",
      "average": "42.1566",
      "volume": "2523",
      "turnover": "106361.2",
      "trades": "16"
    },
    {
      "date": "2025-11-05",
      "bid": "41.40",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.40",
      "low": "41.50",
      "close": "41.50",
      "average": "41.7753",
      "volume": "1007",
      "turnover": "42067.7",
      "trades": "25"
    },
    {
      "date": "2025-11-06",
      "bid": "41.40",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.50",
      "low": "41.40",
      "close": "41.40",
      "average": "42.0232",
      "volume": "1375",
      "turnover": "57781.9",
      "trades": "11"
    },
    {
      "date": "2025-11-07",
      "bid": "41.20",
      "ask": "42.30",
      "open": "41.60",
      "high": "42.30",
      "low": "41.20",
      "close": "42.20",
      "average": "41.4598",
      "volume": "306",
      "turnover": "12686.7",
      "trades": "9"
    },
    {
      "date": "2025-11-10",
      "bid": "40.40",
      "ask": "40.90",
      "open": "41.30",
      "high": "42.20",
      "low": "40.70",
      "close": "40.90",
      "average": "41.2176",
      "volume": "2630",
      "turnover": "108402.3",
      "trades": "19"
    },
    {
      "date": "2025-11-11",
      "bid": "39.40",
      "ask": "39.80",
      "open": "40.20",
      "high": "40.40",
      "low": "39.80",
      "close": "39.80",
      "average": "40.1428",
      "volume": "3679",
      "turnover": "147685.2",
      "trades": "16"
    },
    {
      "date": "2025-11-12",
      "bid": "40.00",
      "ask": "40.60",
      "open": "39.80",
      "high": "40.90",
      "low": "39.80",
      "close": "40.60",
      "average": "40.2304",
      "volume": "2578",
      "turnover": "103713.9",
      "trades": "24"
    },
    {
      "date": "2025-11-13",
      "bid": "39.50",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.90",
      "low": "39.80",
      "close": "39.80",
      "average": "40.2319",
      "volume": "802",
      "turnover": "32266",
      "trades": "16"
    },
    {
      "date": "2025-11-14",
      "bid": "41.00",
      "ask": "42.00",
      "open": "39.30",
      "high": "42.30",
      "low": "38.80",
      "close": "42.00",
      "average": "39.9572",
      "volume": "10188",
      "turnover": "407193.9",
      "trades": "32"
    },
    {
      "date": "2025-11-17",
      "bid": "39.90",
      "ask": "40.50",
      "open": "42.10",
      "high": "42.40",
      "low": "39.90",
      "close": "39.90",
      "average": "40.8444",
      "volume": "10531",
      "turnover": "430132.9",
      "trades": "36"
    },
    {
      "date": "2025-11-18",
      "bid": "39.70",
      "ask": "40.10",
      "open": "39.80",
      "high": "40.60",
      "low": "39.40",
      "close": "39.70",
      "average": "40.1505",
      "volume": "4187",
      "turnover": "168110.3",
      "trades": "19"
    },
    {
      "date": "2025-11-19",
      "bid": "39.70",
      "ask": "40.30",
      "open": "39.60",
      "high": "40.50",
      "low": "39.50",
      "close": "39.70",
      "average": "39.9967",
      "volume": "6226",
      "turnover": "249019.4",
      "trades": "23"
    },
    {
      "date": "2025-11-20",
      "bid": "39.40",
      "ask": "39.50",
      "open": "39.60",
      "high": "40.00",
      "low": "39.30",
      "close": "39.30",
      "average": "39.6091",
      "volume": "7058",
      "turnover": "279629.2",
      "trades": "28"
    },
    {
      "date": "2025-11-21",
      "bid": "39.40",
      "ask": "39.90",
      "open": "39.90",
      "high": "40.00",
      "low": "39.20",
      "close": "39.30",
      "average": "39.8566",
      "volume": "2167",
      "turnover": "86116.8",
      "trades": "10"
    },
    {
      "date": "2025-11-24",
      "bid": "39.30",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "39.40",
      "close": "39.40",
      "average": "39.9145",
      "volume": "3921",
      "turnover": "156562",
      "trades": "21"
    },
    {
      "date": "2025-11-25",
      "bid": "38.90",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.60",
      "low": "38.40",
      "close": "38.90",
      "average": "39.2711",
      "volume": "10657",
      "turnover": "418553.15",
      "trades": "55"
    },
    {
      "date": "2025-11-26",
      "bid": "38.10",
      "ask": "38.70",
      "open": "38.90",
      "high": "39.20",
      "low": "37.90",
      "close": "38.70",
      "average": "38.4453",
      "volume": "19817",
      "turnover": "761836",
      "trades": "79"
    },
    {
      "date": "2025-11-27",
      "bid": "38.20",
      "ask": "39.00",
      "open": "38.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.80",
      "average": "38.7006",
      "volume": "10781",
      "turnover": "417231.4",
      "trades": "56"
    },
    {
      "date": "2025-11-28",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.00",
      "low": "38.50",
      "close": "38.90",
      "average": "38.8238",
      "volume": "15484",
      "turnover": "601148.4",
      "trades": "26"
    },
    {
      "date": "2025-12-01",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.20",
      "low": "38.40",
      "close": "38.80",
      "average": "38.8245",
      "volume": "4381",
      "turnover": "170090.2",
      "trades": "17"
    },
    {
      "date": "2025-12-02",
      "bid": "39.40",
      "ask": "39.70",
      "open": "39.00",
      "high": "39.70",
      "low": "38.40",
      "close": "39.70",
      "average": "39.0698",
      "volume": "9198",
      "turnover": "359725.1",
      "trades": "36"
    },
    {
      "date": "2025-12-03",
      "bid": "38.20",
      "ask": "38.80",
      "open": "39.40",
      "high": "39.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.6362",
      "volume": "26909",
      "turnover": "1039730.15",
      "trades": "42"
    },
    {
      "date": "2025-12-04",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.80",
      "high": "39.50",
      "low": "38.30",
      "close": "38.30",
      "average": "38.6242",
      "volume": "4026",
      "turnover": "155500.9",
      "trades": "22"
    },
    {
      "date": "2025-12-05",
      "bid": "37.80",
      "ask": "38.70",
      "open": "38.80",
      "high": "38.80",
      "low": "37.80",
      "close": "37.80",
      "average": "38.4464",
      "volume": "6003",
      "turnover": "230788",
      "trades": "17"
    },
    {
      "date": "2025-12-08",
      "bid": "38.10",
      "ask": "38.70",
      "open": "38.00",
      "high": "39.10",
      "low": "38.00",
      "close": "38.10",
      "average": "38.6739",
      "volume": "13201",
      "turnover": "510637.15",
      "trades": "45"
    },
    {
      "date": "2025-12-09",
      "bid": "38.20",
      "ask": "38.50",
      "open": "38.10",
      "high": "38.60",
      "low": "38.00",
      "close": "38.30",
      "average": "38.3107",
      "volume": "2403",
      "turnover": "92060.7",
      "trades": "27"
    },
    {
      "date": "2025-12-10",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.20",
      "high": "38.60",
      "low": "38.20",
      "close": "38.50",
      "average": "38.33",
      "volume": "2505",
      "turnover": "96016.6",
      "trades": "16"
    },
    {
      "date": "2025-12-11",
      "bid": "39.00",
      "ask": "39.80",
      "open": "38.40",
      "high": "39.60",
      "low": "38.30",
      "close": "39.10",
      "average": "38.9714",
      "volume": "4744",
      "turnover": "184880.4",
      "trades": "17"
    },
    {
      "date": "2025-12-12",
      "bid": "38.30",
      "ask": "38.50",
      "open": "39.00",
      "high": "39.00",
      "low": "38.30",
      "close": "38.50",
      "average": "38.7642",
      "volume": "5510",
      "turnover": "213590.8",
      "trades": "23"
    },
    {
      "date": "2025-12-15",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.20",
      "high": "39.20",
      "low": "37.90",
      "close": "38.70",
      "average": "38.6336",
      "volume": "8711",
      "turnover": "336537.2",
      "trades": "31"
    },
    {
      "date": "2025-12-16",
      "bid": "38.40",
      "ask": "39.10",
      "open": "38.30",
      "high": "39.10",
      "low": "38.30",
      "close": "39.00",
      "average": "38.9375",
      "volume": "1198",
      "turnover": "46647.1",
      "trades": "13"
    },
    {
      "date": "2025-12-17",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.40",
      "high": "39.10",
      "low": "38.40",
      "close": "38.50",
      "average": "38.9416",
      "volume": "394",
      "turnover": "15343",
      "trades": "6"
    },
    {
      "date": "2025-12-18",
      "bid": "40.00",
      "ask": "40.50",
      "open": "38.90",
      "high": "40.00",
      "low": "38.90",
      "close": "40.00",
      "average": "39.9764",
      "volume": "72684",
      "turnover": "2905642",
      "trades": "93"
    },
    {
      "date": "2025-12-19",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.10",
      "low": "39.90",
      "close": "39.90",
      "average": "39.9528",
      "volume": "530296",
      "turnover": "21186800.89",
      "trades": "27"
    },
    {
      "date": "2025-12-22",
      "bid": "38.80",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.20",
      "low": "38.60",
      "close": "39.50",
      "average": "39.4809",
      "volume": "4992",
      "turnover": "197066.2",
      "trades": "34"
    },
    {
      "date": "2025-12-23",
      "bid": "39.00",
      "ask": "39.70",
      "open": "39.70",
      "high": "39.70",
      "low": "38.80",
      "close": "39.60",
      "average": "38.9222",
      "volume": "1016",
      "turnover": "39545",
      "trades": "12"
    },
    {
      "date": "2025-12-29",
      "bid": "39.30",
      "ask": "40.00",
      "open": "39.70",
      "high": "40.00",
      "low": "38.80",
      "close": "40.00",
      "average": "39.3612",
      "volume": "3777",
      "turnover": "148589.6",
      "trades": "33"
    },
    {
      "date": "2025-12-30",
      "bid": "40.00",
      "ask": "40.40",
      "open": "39.40",
      "high": "40.20",
      "low": "39.10",
      "close": "40.00",
      "average": "39.7922",
      "volume": "4408",
      "turnover": "175368.3",
      "trades": "39"
    },
    {
      "date": "2026-01-02",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.60",
      "high": "40.20",
      "low": "39.20",
      "close": "39.90",
      "average": "39.6793",
      "volume": "5795",
      "turnover": "229941.4",
      "trades": "24"
    },
    {
      "date": "2026-01-05",
      "bid": "39.30",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.00",
      "low": "39.10",
      "close": "39.30",
      "average": "39.7929",
      "volume": "1598",
      "turnover": "63589.1",
      "trades": "25"
    },
    {
      "date": "2026-01-07",
      "bid": "39.70",
      "ask": "40.10",
      "open": "39.90",
      "high": "40.60",
      "low": "39.50",
      "close": "39.70",
      "average": "39.9743",
      "volume": "2136",
      "turnover": "85430.7",
      "trades": "30"
    },
    {
      "date": "2026-01-08",
      "bid": "39.20",
      "ask": "39.80",
      "open": "39.40",
      "high": "40.00",
      "low": "39.10",
      "close": "39.80",
      "average": "39.4084",
      "volume": "1753",
      "turnover": "69202.5",
      "trades": "9"
    },
    {
      "date": "2026-01-09",
      "bid": "39.90",
      "ask": "40.30",
      "open": "39.80",
      "high": "40.50",
      "low": "39.60",
      "close": "40.30",
      "average": "40.0482",
      "volume": "9424",
      "turnover": "377411.8",
      "trades": "34"
    },
    {
      "date": "2026-01-12",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.30",
      "high": "41.00",
      "low": "40.30",
      "close": "40.80",
      "average": "40.3649",
      "volume": "15766",
      "turnover": "636393.2",
      "trades": "24"
    },
    {
      "date": "2026-01-13",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.60",
      "high": "42.50",
      "low": "41.60",
      "close": "42.40",
      "average": "42.3051",
      "volume": "21622",
      "turnover": "914722.3",
      "trades": "87"
    },
    {
      "date": "2026-01-14",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.90",
      "low": "42.20",
      "close": "42.20",
      "average": "42.6267",
      "volume": "13721",
      "turnover": "584880.3",
      "trades": "41"
    },
    {
      "date": "2026-01-15",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.60",
      "high": "42.90",
      "low": "42.20",
      "close": "42.60",
      "average": "42.5839",
      "volume": "49890",
      "turnover": "2124510.25",
      "trades": "52"
    },
    {
      "date": "2026-01-16",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.80",
      "high": "42.90",
      "low": "42.50",
      "close": "42.50",
      "average": "42.7396",
      "volume": "10885",
      "turnover": "465220.3",
      "trades": "20"
    },
    {
      "date": "2026-01-19",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.10",
      "high": "42.90",
      "low": "42.10",
      "close": "42.50",
      "average": "42.4407",
      "volume": "12569",
      "turnover": "533436.7",
      "trades": "28"
    },
    {
      "date": "2026-01-20",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.10",
      "average": "42.2812",
      "volume": "2853",
      "turnover": "120628.4",
      "trades": "8"
    },
    {
      "date": "2026-01-21",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.30",
      "low": "42.10",
      "close": "42.10",
      "average": "42.1995",
      "volume": "2434",
      "turnover": "102714.65",
      "trades": "21"
    },
    {
      "date": "2026-01-22",
      "bid": "42.20",
      "ask": "42.80",
      "open": "42.50",
      "high": "42.80",
      "low": "42.30",
      "close": "42.70",
      "average": "42.6284",
      "volume": "2015",
      "turnover": "85886.7",
      "trades": "21"
    },
    {
      "date": "2026-01-23",
      "bid": "42.40",
      "ask": "42.90",
      "open": "42.40",
      "high": "43.00",
      "low": "42.40",
      "close": "42.40",
      "average": "42.7059",
      "volume": "2208",
      "turnover": "94310.35",
      "trades": "27"
    },
    {
      "date": "2026-01-26",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.90",
      "low": "42.10",
      "close": "42.10",
      "average": "42.3715",
      "volume": "7423",
      "turnover": "314522.2",
      "trades": "27"
    },
    {
      "date": "2026-01-27",
      "bid": "42.00",
      "ask": "42.80",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.30",
      "average": "42.229",
      "volume": "2816",
      "turnover": "118917",
      "trades": "12"
    },
    {
      "date": "2026-01-28",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.40",
      "average": "42.1495",
      "volume": "3205",
      "turnover": "135089.3",
      "trades": "21"
    },
    {
      "date": "2026-01-29",
      "bid": "40.70",
      "ask": "41.10",
      "open": "42.00",
      "high": "42.40",
      "low": "39.80",
      "close": "40.70",
      "average": "41.1274",
      "volume": "22101",
      "turnover": "908957.3",
      "trades": "90"
    },
    {
      "date": "2026-01-30",
      "bid": "40.80",
      "ask": "41.50",
      "open": "40.60",
      "high": "41.50",
      "low": "40.60",
      "close": "40.80",
      "average": "41.0037",
      "volume": "1912",
      "turnover": "78399.1",
      "trades": "13"
    },
    {
      "date": "2026-02-02",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.60",
      "high": "41.70",
      "low": "40.60",
      "close": "40.60",
      "average": "41.1728",
      "volume": "3288",
      "turnover": "135374.8",
      "trades": "23"
    },
    {
      "date": "2026-02-03",
      "bid": "40.30",
      "ask": "40.90",
      "open": "40.50",
      "high": "41.00",
      "low": "40.50",
      "close": "40.50",
      "average": "40.7287",
      "volume": "2743",
      "turnover": "111720.8",
      "trades": "21"
    },
    {
      "date": "2026-02-04",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.90",
      "high": "40.90",
      "low": "40.30",
      "close": "40.60",
      "average": "40.5738",
      "volume": "1582",
      "turnover": "64187.7",
      "trades": "18"
    },
    {
      "date": "2026-02-05",
      "bid": "40.40",
      "ask": "40.90",
      "open": "40.50",
      "high": "41.30",
      "low": "40.40",
      "close": "40.40",
      "average": "40.6582",
      "volume": "5100",
      "turnover": "207379.55",
      "trades": "21"
    },
    {
      "date": "2026-02-06",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.40",
      "high": "40.80",
      "low": "40.00",
      "close": "40.60",
      "average": "40.2649",
      "volume": "5020",
      "turnover": "202129.8",
      "trades": "23"
    },
    {
      "date": "2026-02-09",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.60",
      "high": "40.80",
      "low": "40.10",
      "close": "40.10",
      "average": "40.4099",
      "volume": "5972",
      "turnover": "241327.9",
      "trades": "13"
    },
    {
      "date": "2026-02-10",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.70",
      "high": "40.70",
      "low": "40.30",
      "close": "40.50",
      "average": "40.4106",
      "volume": "4583",
      "turnover": "185233.2",
      "trades": "38"
    },
    {
      "date": "2026-02-11",
      "bid": "39.50",
      "ask": "39.80",
      "open": "40.30",
      "high": "40.30",
      "low": "39.70",
      "close": "39.80",
      "average": "39.9376",
      "volume": "3590",
      "turnover": "143376",
      "trades": "13"
    },
    {
      "date": "2026-02-12",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.40",
      "high": "40.30",
      "low": "39.30",
      "close": "39.30",
      "average": "39.4273",
      "volume": "976",
      "turnover": "38481",
      "trades": "21"
    },
    {
      "date": "2026-02-13",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.20",
      "low": "39.60",
      "close": "40.00",
      "average": "40.0333",
      "volume": "1120",
      "turnover": "44754.6",
      "trades": "10"
    },
    {
      "date": "2026-02-16",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.20",
      "low": "39.50",
      "close": "39.90",
      "average": "40.0003",
      "volume": "11327",
      "turnover": "453083.8",
      "trades": "19"
    },
    {
      "date": "2026-02-17",
      "bid": "39.70",
      "ask": "39.80",
      "open": "39.70",
      "high": "39.70",
      "low": "39.70",
      "close": "39.70",
      "average": "39.70",
      "volume": "1003",
      "turnover": "39819.1",
      "trades": "5"
    },
    {
      "date": "2026-02-18",
      "bid": "39.20",
      "ask": "39.90",
      "open": "39.80",
      "high": "40.60",
      "low": "39.70",
      "close": "39.90",
      "average": "40.0484",
      "volume": "4295",
      "turnover": "172051",
      "trades": "16"
    },
    {
      "date": "2026-02-19",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.30",
      "high": "40.70",
      "low": "39.30",
      "close": "40.00",
      "average": "40.301",
      "volume": "376915",
      "turnover": "15190060.3",
      "trades": "31"
    },
    {
      "date": "2026-02-20",
      "bid": "39.20",
      "ask": "39.60",
      "open": "40.80",
      "high": "40.90",
      "low": "39.20",
      "close": "39.20",
      "average": "39.9373",
      "volume": "29105",
      "turnover": "1162288.6",
      "trades": "65"
    },
    {
      "date": "2026-02-23",
      "bid": "39.40",
      "ask": "39.70",
      "open": "40.40",
      "high": "40.70",
      "low": "39.40",
      "close": "39.40",
      "average": "40.0201",
      "volume": "12553",
      "turnover": "502264",
      "trades": "45"
    },
    {
      "date": "2026-02-24",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.20",
      "high": "42.00",
      "low": "39.20",
      "close": "39.50",
      "average": "40.136",
      "volume": "15145",
      "turnover": "608118.85",
      "trades": "47"
    },
    {
      "date": "2026-02-25",
      "bid": "39.30",
      "ask": "39.80",
      "open": "39.90",
      "high": "40.00",
      "low": "39.50",
      "close": "39.50",
      "average": "39.7824",
      "volume": "6937",
      "turnover": "275978.25",
      "trades": "16"
    },
    {
      "date": "2026-02-26",
      "bid": "39.80",
      "ask": "40.00",
      "open": "42.00",
      "high": "42.00",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9912",
      "volume": "10770",
      "turnover": "430699.1",
      "trades": "35"
    },
    {
      "date": "2026-02-27",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.80",
      "high": "40.30",
      "low": "39.00",
      "close": "39.20",
      "average": "39.9082",
      "volume": "11940",
      "turnover": "476503.5",
      "trades": "25"
    },
    {
      "date": "2026-03-02",
      "bid": "39.40",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.20",
      "low": "38.50",
      "close": "39.90",
      "average": "39.8047",
      "volume": "8042",
      "turnover": "320108.25",
      "trades": "42"
    },
    {
      "date": "2026-03-03",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.90",
      "high": "40.10",
      "low": "39.10",
      "close": "39.10",
      "average": "39.7697",
      "volume": "6046",
      "turnover": "240447.6",
      "trades": "13"
    },
    {
      "date": "2026-03-04",
      "bid": "40.00",
      "ask": "40.70",
      "open": "39.10",
      "high": "40.00",
      "low": "39.10",
      "close": "40.00",
      "average": "39.8608",
      "volume": "5450",
      "turnover": "217241.5",
      "trades": "30"
    },
    {
      "date": "2026-03-05",
      "bid": "40.80",
      "ask": "41.40",
      "open": "40.30",
      "high": "41.20",
      "low": "40.30",
      "close": "41.20",
      "average": "40.7124",
      "volume": "2372",
      "turnover": "96569.7",
      "trades": "8"
    },
    {
      "date": "2026-03-06",
      "bid": "41.60",
      "ask": "42.20",
      "open": "41.30",
      "high": "42.40",
      "low": "41.30",
      "close": "42.40",
      "average": "41.9498",
      "volume": "17018",
      "turnover": "713885.9",
      "trades": "53"
    },
    {
      "date": "2026-03-09",
      "bid": "40.70",
      "ask": "41.20",
      "open": "41.60",
      "high": "42.20",
      "low": "41.00",
      "close": "41.00",
      "average": "41.3724",
      "volume": "8525",
      "turnover": "352727.7",
      "trades": "20"
    },
    {
      "date": "2026-03-10",
      "bid": "41.10",
      "ask": "41.60",
      "open": "41.10",
      "high": "41.10",
      "low": "40.80",
      "close": "41.10",
      "average": "41.0945",
      "volume": "5310",
      "turnover": "218164.45",
      "trades": "14"
    },
    {
      "date": "2026-03-11",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.60",
      "high": "42.00",
      "low": "41.60",
      "close": "42.00",
      "average": "41.7928",
      "volume": "8991",
      "turnover": "375756.5",
      "trades": "20"
    },
    {
      "date": "2026-03-12",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.70",
      "high": "42.20",
      "low": "41.70",
      "close": "42.20",
      "average": "42.1626",
      "volume": "4959",
      "turnover": "209084.2",
      "trades": "18"
    },
    {
      "date": "2026-03-13",
      "bid": "41.60",
      "ask": "41.90",
      "open": "42.20",
      "high": "42.20",
      "low": "41.00",
      "close": "41.90",
      "average": "42.0777",
      "volume": "12133",
      "turnover": "510528.5",
      "trades": "21"
    },
    {
      "date": "2026-03-16",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.70",
      "high": "42.30",
      "low": "41.60",
      "close": "42.30",
      "average": "42.0346",
      "volume": "6046",
      "turnover": "254141",
      "trades": "20"
    },
    {
      "date": "2026-03-17",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "8546",
      "turnover": "358932.15",
      "trades": "5"
    },
    {
      "date": "2026-03-18",
      "bid": "41.40",
      "ask": "41.70",
      "open": "41.90",
      "high": "42.20",
      "low": "41.40",
      "close": "41.40",
      "average": "41.8735",
      "volume": "14896",
      "turnover": "623918.05",
      "trades": "13"
    },
    {
      "date": "2026-03-19",
      "bid": "39.90",
      "ask": "40.10",
      "open": "41.50",
      "high": "41.50",
      "low": "39.60",
      "close": "40.10",
      "average": "40.5921",
      "volume": "13444",
      "turnover": "545719.9",
      "trades": "33"
    },
    {
      "date": "2026-03-20",
      "bid": "39.60",
      "ask": "40.40",
      "open": "40.20",
      "high": "40.50",
      "low": "39.60",
      "close": "39.60",
      "average": "40.1445",
      "volume": "3303",
      "turnover": "132597.3",
      "trades": "15"
    },
    {
      "date": "2026-03-23",
      "bid": "38.40",
      "ask": "38.90",
      "open": "39.10",
      "high": "39.60",
      "low": "38.10",
      "close": "39.00",
      "average": "38.6396",
      "volume": "8130",
      "turnover": "314145.5",
      "trades": "34"
    },
    {
      "date": "2026-03-24",
      "bid": "39.20",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.50",
      "low": "39.20",
      "close": "39.20",
      "average": "39.373",
      "volume": "4051",
      "turnover": "159500",
      "trades": "30"
    },
    {
      "date": "2026-03-25",
      "bid": "39.30",
      "ask": "39.70",
      "open": "39.70",
      "high": "39.70",
      "low": "39.30",
      "close": "39.30",
      "average": "39.538",
      "volume": "4603",
      "turnover": "181999.8",
      "trades": "12"
    },
    {
      "date": "2026-03-26",
      "bid": "39.10",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.10",
      "close": "39.10",
      "average": "39.2911",
      "volume": "2190",
      "turnover": "86047.6",
      "trades": "10"
    },
    {
      "date": "2026-03-27",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.40",
      "low": "38.90",
      "close": "39.40",
      "average": "39.044",
      "volume": "2133",
      "turnover": "83280.8",
      "trades": "14"
    },
    {
      "date": "2026-03-30",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.90",
      "low": "39.40",
      "close": "39.40",
      "average": "39.5019",
      "volume": "2244",
      "turnover": "88642.3",
      "trades": "8"
    },
    {
      "date": "2026-03-31",
      "bid": "39.30",
      "ask": "39.70",
      "open": "39.50",
      "high": "39.70",
      "low": "39.00",
      "close": "39.30",
      "average": "39.4449",
      "volume": "2602",
      "turnover": "102635.6",
      "trades": "23"
    },
    {
      "date": "2026-04-01",
      "bid": "39.40",
      "ask": "39.50",
      "open": "39.20",
      "high": "39.50",
      "low": "39.20",
      "close": "39.40",
      "average": "39.4077",
      "volume": "4736",
      "turnover": "186635",
      "trades": "22"
    },
    {
      "date": "2026-04-02",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.90",
      "high": "40.00",
      "low": "39.60",
      "close": "39.60",
      "average": "39.8087",
      "volume": "4413",
      "turnover": "175677.6",
      "trades": "13"
    },
    {
      "date": "2026-04-07",
      "bid": "39.20",
      "ask": "39.50",
      "open": "39.70",
      "high": "39.70",
      "low": "39.20",
      "close": "39.20",
      "average": "39.5509",
      "volume": "2796",
      "turnover": "110584.2",
      "trades": "12"
    },
    {
      "date": "2026-04-08",
      "bid": "39.40",
      "ask": "39.70",
      "open": "40.20",
      "high": "40.20",
      "low": "39.40",
      "close": "39.80",
      "average": "39.5833",
      "volume": "8206",
      "turnover": "324820.3",
      "trades": "19"
    },
    {
      "date": "2026-04-09",
      "bid": "39.60",
      "ask": "40.10",
      "open": "39.70",
      "high": "39.70",
      "low": "39.60",
      "close": "39.60",
      "average": "39.6972",
      "volume": "1093",
      "turnover": "43389",
      "trades": "12"
    },
    {
      "date": "2026-04-10",
      "bid": "39.50",
      "ask": "40.10",
      "open": "39.50",
      "high": "39.60",
      "low": "39.40",
      "close": "39.50",
      "average": "39.5422",
      "volume": "3999",
      "turnover": "158129.3",
      "trades": "26"
    },
    {
      "date": "2026-04-13",
      "bid": "38.90",
      "ask": "39.30",
      "open": "39.90",
      "high": "40.10",
      "low": "39.30",
      "close": "39.30",
      "average": "39.4672",
      "volume": "1980",
      "turnover": "78145",
      "trades": "6"
    },
    {
      "date": "2026-04-14",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.60",
      "high": "39.60",
      "low": "39.60",
      "close": "39.60",
      "average": "39.60",
      "volume": "230",
      "turnover": "9218",
      "trades": "2"
    },
    {
      "date": "2026-04-15",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.90",
      "high": "39.90",
      "low": "39.40",
      "close": "39.80",
      "average": "39.4097",
      "volume": "2594",
      "turnover": "102228.8",
      "trades": "12"
    },
    {
      "date": "2026-04-16",
      "bid": "39.90",
      "ask": "40.40",
      "open": "39.90",
      "high": "40.00",
      "low": "39.70",
      "close": "39.90",
      "average": "39.9486",
      "volume": "6535",
      "turnover": "261064.4",
      "trades": "12"
    },
    {
      "date": "2026-04-17",
      "bid": "39.80",
      "ask": "40.30",
      "open": "39.80",
      "high": "40.30",
      "low": "39.50",
      "close": "40.30",
      "average": "40.1862",
      "volume": "6414",
      "turnover": "257754.4",
      "trades": "15"
    },
    {
      "date": "2026-04-20",
      "bid": "39.50",
      "ask": "40.30",
      "open": "39.80",
      "high": "40.30",
      "low": "39.50",
      "close": "39.50",
      "average": "39.5327",
      "volume": "31076",
      "turnover": "1228521.89",
      "trades": "42"
    },
    {
      "date": "2026-04-21",
      "bid": "38.60",
      "ask": "40.20",
      "open": "40.20",
      "high": "40.20",
      "low": "39.40",
      "close": "39.40",
      "average": "39.4424",
      "volume": "1984",
      "turnover": "78253.8",
      "trades": "8"
    },
    {
      "date": "2026-04-22",
      "bid": "39.30",
      "ask": "39.80",
      "open": "39.40",
      "high": "39.40",
      "low": "39.20",
      "close": "39.20",
      "average": "39.3734",
      "volume": "376",
      "turnover": "14804.4",
      "trades": "4"
    },
    {
      "date": "2026-04-23",
      "bid": "38.80",
      "ask": "39.50",
      "open": "39.80",
      "high": "39.80",
      "low": "39.00",
      "close": "39.00",
      "average": "39.0049",
      "volume": "5901",
      "turnover": "230168",
      "trades": "16"
    },
    {
      "date": "2026-04-24",
      "bid": "38.80",
      "ask": "39.50",
      "open": "38.90",
      "high": "39.60",
      "low": "38.90",
      "close": "39.50",
      "average": "38.9396",
      "volume": "2109",
      "turnover": "82123.6",
      "trades": "9"
    },
    {
      "date": "2026-04-27",
      "bid": "38.30",
      "ask": "39.00",
      "open": "40.50",
      "high": "41.00",
      "low": "38.00",
      "close": "39.00",
      "average": "38.9101",
      "volume": "12658",
      "turnover": "492524.4",
      "trades": "32"
    },
    {
      "date": "2026-04-28",
      "bid": "38.00",
      "ask": "38.20",
      "open": "39.10",
      "high": "39.10",
      "low": "37.80",
      "close": "38.20",
      "average": "38.2333",
      "volume": "4537",
      "turnover": "173464.7",
      "trades": "45"
    },
    {
      "date": "2026-04-29",
      "bid": "36.70",
      "ask": "37.10",
      "open": "38.10",
      "high": "38.30",
      "low": "36.80",
      "close": "36.90",
      "average": "37.7731",
      "volume": "15239",
      "turnover": "575624",
      "trades": "36"
    },
    {
      "date": "2026-04-30",
      "bid": "36.30",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.00",
      "low": "36.20",
      "close": "37.00",
      "average": "36.4121",
      "volume": "10209",
      "turnover": "371731.4",
      "trades": "21"
    },
    {
      "date": "2026-05-04",
      "bid": "36.40",
      "ask": "37.10",
      "open": "36.20",
      "high": "37.00",
      "low": "36.20",
      "close": "36.50",
      "average": "36.8131",
      "volume": "3611",
      "turnover": "132932",
      "trades": "15"
    },
    {
      "date": "2026-05-05",
      "bid": "36.50",
      "ask": "36.60",
      "open": "37.50",
      "high": "37.50",
      "low": "36.60",
      "close": "36.60",
      "average": "37.3967",
      "volume": "915",
      "turnover": "34218",
      "trades": "6"
    },
    {
      "date": "2026-05-06",
      "bid": "36.80",
      "ask": "37.70",
      "open": "36.60",
      "high": "37.70",
      "low": "36.60",
      "close": "37.60",
      "average": "37.1653",
      "volume": "13354",
      "turnover": "496305.7",
      "trades": "44"
    },
    {
      "date": "2026-05-07",
      "bid": "37.60",
      "ask": "37.70",
      "open": "36.80",
      "high": "37.70",
      "low": "36.50",
      "close": "37.70",
      "average": "37.196",
      "volume": "2226",
      "turnover": "82798.2",
      "trades": "25"
    },
    {
      "date": "2026-05-08",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.60",
      "high": "37.60",
      "low": "37.60",
      "close": "37.60",
      "average": "37.60",
      "volume": "313",
      "turnover": "11768.8",
      "trades": "5"
    },
    {
      "date": "2026-05-11",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.60",
      "high": "37.70",
      "low": "37.00",
      "close": "37.50",
      "average": "37.5839",
      "volume": "2172",
      "turnover": "81632.3",
      "trades": "16"
    },
    {
      "date": "2026-05-12",
      "bid": "36.70",
      "ask": "37.30",
      "open": "37.10",
      "high": "37.50",
      "low": "36.70",
      "close": "37.50",
      "average": "36.9099",
      "volume": "107557",
      "turnover": "3969916.9",
      "trades": "30"
    },
    {
      "date": "2026-05-13",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "36.70",
      "close": "37.00",
      "average": "37.4452",
      "volume": "123468",
      "turnover": "4623284.09",
      "trades": "21"
    },
    {
      "date": "2026-05-15",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.90",
      "high": "36.90",
      "low": "36.60",
      "close": "36.60",
      "average": "36.7128",
      "volume": "6616",
      "turnover": "242892.2",
      "trades": "34"
    },
    {
      "date": "2026-05-18",
      "bid": "36.50",
      "ask": "37.20",
      "open": "36.70",
      "high": "37.20",
      "low": "35.80",
      "close": "37.20",
      "average": "36.1541",
      "volume": "18291",
      "turnover": "661294.3",
      "trades": "50"
    },
    {
      "date": "2026-05-19",
      "bid": "35.90",
      "ask": "36.50",
      "open": "37.20",
      "high": "37.20",
      "low": "36.50",
      "close": "36.50",
      "average": "36.9117",
      "volume": "10512",
      "turnover": "388015.8",
      "trades": "28"
    },
    {
      "date": "2026-05-20",
      "bid": "35.30",
      "ask": "35.90",
      "open": "35.90",
      "high": "36.90",
      "low": "35.00",
      "close": "35.60",
      "average": "35.706",
      "volume": "29884",
      "turnover": "1067021.7",
      "trades": "89"
    },
    {
      "date": "2026-05-21",
      "bid": "35.80",
      "ask": "36.40",
      "open": "35.90",
      "high": "36.50",
      "low": "35.90",
      "close": "36.00",
      "average": "36.2021",
      "volume": "5339",
      "turnover": "193282.9",
      "trades": "18"
    },
    {
      "date": "2026-05-22",
      "bid": "36.80",
      "ask": "37.50",
      "open": "36.20",
      "high": "36.80",
      "low": "36.20",
      "close": "36.80",
      "average": "36.2195",
      "volume": "4328",
      "turnover": "156758.2",
      "trades": "12"
    },
    {
      "date": "2026-05-25",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.30",
      "high": "37.70",
      "low": "37.30",
      "close": "37.70",
      "average": "37.6181",
      "volume": "6255",
      "turnover": "235289.9",
      "trades": "29"
    },
    {
      "date": "2026-05-26",
      "bid": "38.20",
      "ask": "39.00",
      "open": "37.80",
      "high": "39.20",
      "low": "37.80",
      "close": "38.40",
      "average": "38.4805",
      "volume": "3480",
      "turnover": "133918",
      "trades": "21"
    },
    {
      "date": "2026-05-27",
      "bid": "39.90",
      "ask": "41.00",
      "open": "38.20",
      "high": "40.40",
      "low": "38.20",
      "close": "40.40",
      "average": "39.2281",
      "volume": "4273",
      "turnover": "167621.8",
      "trades": "23"
    },
    {
      "date": "2026-05-28",
      "bid": "39.30",
      "ask": "39.60",
      "open": "39.50",
      "high": "39.70",
      "low": "39.40",
      "close": "39.40",
      "average": "39.5479",
      "volume": "2412",
      "turnover": "95409.25",
      "trades": "12"
    },
    {
      "date": "2026-05-29",
      "bid": "39.00",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.90",
      "low": "39.90",
      "close": "39.90",
      "average": "39.90",
      "volume": "30",
      "turnover": "1197",
      "trades": "1"
    },
    {
      "date": "2026-06-01",
      "bid": "38.90",
      "ask": "39.50",
      "open": "39.00",
      "high": "39.50",
      "low": "38.60",
      "close": "38.90",
      "average": "38.8906",
      "volume": "1347",
      "turnover": "52385.7",
      "trades": "10"
    },
    {
      "date": "2026-06-02",
      "bid": "38.40",
      "ask": "38.60",
      "open": "38.80",
      "high": "38.80",
      "low": "38.50",
      "close": "38.60",
      "average": "38.5925",
      "volume": "928",
      "turnover": "35813.8",
      "trades": "5"
    },
    {
      "date": "2026-06-03",
      "bid": "37.20",
      "ask": "38.00",
      "open": "38.50",
      "high": "39.20",
      "low": "37.50",
      "close": "37.60",
      "average": "38.3359",
      "volume": "2622",
      "turnover": "100516.8",
      "trades": "17"
    },
    {
      "date": "2026-06-04",
      "bid": "37.70",
      "ask": "38.40",
      "open": "37.20",
      "high": "38.40",
      "low": "37.20",
      "close": "38.40",
      "average": "37.8977",
      "volume": "888",
      "turnover": "33653.2",
      "trades": "8"
    },
    {
      "date": "2026-06-05",
      "bid": "37.80",
      "ask": "38.60",
      "open": "38.50",
      "high": "38.70",
      "low": "37.70",
      "close": "38.20",
      "average": "38.1013",
      "volume": "1051",
      "turnover": "40044.5",
      "trades": "10"
    },
    {
      "date": "2026-06-08",
      "bid": "37.80",
      "ask": "38.20",
      "open": "37.80",
      "high": "38.30",
      "low": "37.80",
      "close": "38.20",
      "average": "38.2678",
      "volume": "7317",
      "turnover": "280005.8",
      "trades": "6"
    },
    {
      "date": "2026-06-09",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.90",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0915",
      "volume": "2620",
      "turnover": "99799.7",
      "trades": "10"
    },
    {
      "date": "2026-06-10",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.30",
      "close": "37.30",
      "average": "37.4582",
      "volume": "670",
      "turnover": "25097",
      "trades": "7"
    },
    {
      "date": "2026-06-11",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.10",
      "high": "38.50",
      "low": "38.10",
      "close": "38.10",
      "average": "38.1166",
      "volume": "313",
      "turnover": "11930.5",
      "trades": "5"
    },
    {
      "date": "2026-06-12",
      "bid": "37.30",
      "ask": "37.70",
      "open": "38.00",
      "high": "38.00",
      "low": "37.10",
      "close": "37.70",
      "average": "37.4412",
      "volume": "5079",
      "turnover": "190163.8",
      "trades": "20"
    },
    {
      "date": "2026-06-15",
      "bid": "37.10",
      "ask": "37.90",
      "open": "37.30",
      "high": "38.00",
      "low": "37.10",
      "close": "37.10",
      "average": "37.2135",
      "volume": "438",
      "turnover": "16299.5",
      "trades": "6"
    },
    {
      "date": "2026-06-16",
      "bid": "36.20",
      "ask": "36.80",
      "open": "37.20",
      "high": "37.50",
      "low": "36.10",
      "close": "36.10",
      "average": "36.7962",
      "volume": "497",
      "turnover": "18287.7",
      "trades": "8"
    },
    {
      "date": "2026-06-17",
      "bid": "35.80",
      "ask": "36.60",
      "open": "36.20",
      "high": "36.80",
      "low": "35.50",
      "close": "36.60",
      "average": "36.1391",
      "volume": "1124",
      "turnover": "40620.3",
      "trades": "15"
    },
    {
      "date": "2026-06-18",
      "bid": "35.80",
      "ask": "36.60",
      "open": "35.80",
      "high": "36.60",
      "low": "35.80",
      "close": "36.60",
      "average": "35.8124",
      "volume": "711",
      "turnover": "25462.6",
      "trades": "3"
    },
    {
      "date": "2026-06-22",
      "bid": "36.10",
      "ask": "36.90",
      "open": "36.60",
      "high": "37.10",
      "low": "36.10",
      "close": "36.50",
      "average": "36.7847",
      "volume": "9400",
      "turnover": "345776.1",
      "trades": "23"
    },
    {
      "date": "2026-06-23",
      "bid": "36.30",
      "ask": "36.80",
      "open": "36.30",
      "high": "36.30",
      "low": "36.30",
      "close": "36.30",
      "average": "36.30",
      "volume": "707",
      "turnover": "25664.1",
      "trades": "2"
    },
    {
      "date": "2026-06-24",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.80",
      "low": "36.30",
      "close": "36.30",
      "average": "36.3098",
      "volume": "613",
      "turnover": "22257.9",
      "trades": "8"
    },
    {
      "date": "2026-06-25",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.30",
      "high": "36.70",
      "low": "36.30",
      "close": "36.50",
      "average": "36.5867",
      "volume": "519",
      "turnover": "18988.5",
      "trades": "6"
    },
    {
      "date": "2026-06-26",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.60",
      "high": "36.60",
      "low": "36.60",
      "close": "36.60",
      "average": "36.60",
      "volume": "499",
      "turnover": "18263.4",
      "trades": "4"
    },
    {
      "date": "2026-06-29",
      "bid": "36.30",
      "ask": "36.80",
      "open": "36.30",
      "high": "36.70",
      "low": "36.20",
      "close": "36.20",
      "average": "36.64",
      "volume": "2844",
      "turnover": "104204.1",
      "trades": "12"
    },
    {
      "date": "2026-06-30",
      "bid": "35.30",
      "ask": "36.10",
      "open": "36.30",
      "high": "36.70",
      "low": "35.70",
      "close": "36.10",
      "average": "36.0946",
      "volume": "4969",
      "turnover": "179353.9",
      "trades": "16"
    },
    {
      "date": "2026-07-01",
      "bid": "35.50",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "35.50",
      "average": "35.4784",
      "volume": "370",
      "turnover": "13127",
      "trades": "6"
    },
    {
      "date": "2026-07-02",
      "bid": "36.00",
      "ask": "36.50",
      "open": "35.50",
      "high": "36.00",
      "low": "35.40",
      "close": "36.00",
      "average": "35.9586",
      "volume": "4472",
      "turnover": "160806.8",
      "trades": "14"
    },
    {
      "date": "2026-07-03",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.80",
      "average": "36.4682",
      "volume": "11270",
      "turnover": "410996.2",
      "trades": "25"
    },
    {
      "date": "2026-07-06",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.00",
      "high": "37.50",
      "low": "36.00",
      "close": "37.00",
      "average": "36.9603",
      "volume": "9734",
      "turnover": "359771.7",
      "trades": "19"
    },
    {
      "date": "2026-07-07",
      "bid": "37.10",
      "ask": "37.50",
      "open": "35.90",
      "high": "37.40",
      "low": "35.90",
      "close": "37.10",
      "average": "36.3724",
      "volume": "1901",
      "turnover": "69143.9",
      "trades": "9"
    },
    {
      "date": "2026-07-08",
      "bid": "36.70",
      "ask": "37.50",
      "open": "35.30",
      "high": "37.50",
      "low": "35.30",
      "close": "37.50",
      "average": "37.2059",
      "volume": "1286",
      "turnover": "47846.8",
      "trades": "16"
    },
    {
      "date": "2026-07-09",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.50",
      "high": "37.50",
      "low": "37.10",
      "close": "37.50",
      "average": "37.4983",
      "volume": "4095",
      "turnover": "153555.7",
      "trades": "7"
    },
    {
      "date": "2026-07-10",
      "bid": "38.00",
      "ask": "38.60",
      "open": "35.00",
      "high": "38.10",
      "low": "35.00",
      "close": "38.10",
      "average": "37.8586",
      "volume": "2012",
      "turnover": "76171.5",
      "trades": "11"
    },
    {
      "date": "2026-07-13",
      "bid": "38.10",
      "ask": "38.90",
      "open": "38.60",
      "high": "39.00",
      "low": "37.50",
      "close": "38.50",
      "average": "37.9654",
      "volume": "1055",
      "turnover": "40053.5",
      "trades": "8"
    },
    {
      "date": "2026-07-14",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.50",
      "high": "38.80",
      "low": "38.50",
      "close": "38.80",
      "average": "38.554",
      "volume": "3880",
      "turnover": "149589.5",
      "trades": "12"
    },
    {
      "date": "2026-07-15",
      "bid": "38.20",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.00",
      "low": "38.90",
      "close": "39.00",
      "average": "38.9356",
      "volume": "1772",
      "turnover": "68993.9",
      "trades": "8"
    },
    {
      "date": "2026-07-16",
      "bid": "38.00",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.40",
      "average": "38.9442",
      "volume": "265",
      "turnover": "10320.2",
      "trades": "5"
    },
    {
      "date": "2026-07-17",
      "bid": "37.10",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.50",
      "close": "37.50",
      "average": "37.9873",
      "volume": "6823",
      "turnover": "259187.5",
      "trades": "6"
    },
    {
      "date": "2026-07-20",
      "bid": "37.40",
      "ask": "38.00",
      "open": "37.20",
      "high": "38.00",
      "low": "37.20",
      "close": "38.00",
      "average": "37.2623",
      "volume": "385",
      "turnover": "14346",
      "trades": "3"
    },
    {
      "date": "2026-07-21",
      "bid": "37.20",
      "ask": "38.00",
      "open": "37.40",
      "high": "38.00",
      "low": "37.40",
      "close": "38.00",
      "average": "37.8025",
      "volume": "395",
      "turnover": "14932",
      "trades": "4"
    },
    {
      "date": "2026-07-22",
      "bid": "37.20",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "37.10",
      "close": "37.30",
      "average": "37.6299",
      "volume": "1037",
      "turnover": "39022.2",
      "trades": "9"
    },
    {
      "date": "2026-07-23",
      "bid": "37.10",
      "ask": "38.00",
      "open": "37.10",
      "high": "38.00",
      "low": "37.10",
      "close": "38.00",
      "average": "37.622",
      "volume": "545",
      "turnover": "20504",
      "trades": "8"
    },
    {
      "date": "2026-07-24",
      "bid": "37.10",
      "ask": "37.30",
      "open": "37.10",
      "high": "37.90",
      "low": "37.10",
      "close": "37.30",
      "average": "37.2786",
      "volume": "70",
      "turnover": "2609.5",
      "trades": "6"
    },
    {
      "date": "2026-07-27",
      "bid": "38.00",
      "ask": "39.00",
      "open": "37.70",
      "high": "38.10",
      "low": "37.70",
      "close": "38.10",
      "average": "37.9988",
      "volume": "26560",
      "turnover": "1009247.7",
      "trades": "20"
    },
    {
      "date": "2026-07-28",
      "bid": "37.30",
      "ask": "38.20",
      "open": "38.20",
      "high": "38.20",
      "low": "37.30",
      "close": "38.20",
      "average": "37.3934",
      "volume": "2010",
      "turnover": "75160.8",
      "trades": "13"
    },
    {
      "date": "2026-07-29",
      "bid": "37.50",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.50",
      "close": "38.00",
      "average": "37.9407",
      "volume": "59",
      "turnover": "2238.5",
      "trades": "3"
    },
    {
      "date": "2026-07-30",
      "bid": "37.30",
      "ask": "37.90",
      "open": "37.50",
      "high": "37.70",
      "low": "37.50",
      "close": "37.50",
      "average": "37.5213",
      "volume": "2373",
      "turnover": "89038.1",
      "trades": "7"
    },
    {
      "date": "2026-07-31",
      "bid": "37.10",
      "ask": "37.70",
      "open": "37.00",
      "high": "37.90",
      "low": "37.00",
      "close": "37.90",
      "average": "37.0474",
      "volume": "38",
      "turnover": "1407.8",
      "trades": "3"
    },
    {
      "date": "2026-08-03",
      "bid": "37.60",
      "ask": "37.70",
      "open": "37.10",
      "high": "38.00",
      "low": "36.90",
      "close": "37.80",
      "average": "37.5035",
      "volume": "1037",
      "turnover": "38891.1",
      "trades": "13"
    },
    {
      "date": "2026-08-04",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.70",
      "high": "37.70",
      "low": "36.90",
      "close": "37.50",
      "average": "37.1791",
      "volume": "1142",
      "turnover": "42418.4",
      "trades": "14"
    },
    {
      "date": "2026-08-05",
      "bid": "37.30",
      "ask": "37.70",
      "open": "37.60",
      "high": "37.90",
      "low": "37.20",
      "close": "37.20",
      "average": "37.5358",
      "volume": "5717",
      "turnover": "214592.2",
      "trades": "35"
    }
  ]
}