{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1806450/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/iniss-b?id=TX1806450",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1806450",
    "asset_class": "SHARES",
    "isin": "SE0016275069",
    "symbol": "INISS B",
    "company": "Inission B",
    "market": null,
    "last_sale_price": "SEK 69.00",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "37.50",
      "ask": "37.90",
      "open": "38.15",
      "high": "38.70",
      "low": "38.05",
      "close": "38.05",
      "average": "38.3323",
      "volume": "249",
      "turnover": "9544.75",
      "trades": "5"
    },
    {
      "date": "2021-08-10",
      "bid": "36.30",
      "ask": "36.50",
      "open": "37.50",
      "high": "37.50",
      "low": "36.30",
      "close": "36.30",
      "average": "36.6037",
      "volume": "1982",
      "turnover": "72548.5",
      "trades": "14"
    },
    {
      "date": "2021-08-11",
      "bid": "35.20",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.30",
      "low": "35.00",
      "close": "36.20",
      "average": "35.5107",
      "volume": "5625",
      "turnover": "199747.7",
      "trades": "20"
    },
    {
      "date": "2021-08-12",
      "bid": "35.80",
      "ask": "36.50",
      "open": "36.40",
      "high": "36.40",
      "low": "34.90",
      "close": "35.40",
      "average": "35.0787",
      "volume": "872",
      "turnover": "30588.6",
      "trades": "10"
    },
    {
      "date": "2021-08-13",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.70",
      "high": "35.70",
      "low": "35.10",
      "close": "35.10",
      "average": "35.5283",
      "volume": "1744",
      "turnover": "61961.4",
      "trades": "7"
    },
    {
      "date": "2021-08-16",
      "bid": "34.90",
      "ask": "35.10",
      "open": "34.90",
      "high": "35.40",
      "low": "34.90",
      "close": "35.10",
      "average": "35.2375",
      "volume": "8",
      "turnover": "281.9",
      "trades": "3"
    },
    {
      "date": "2021-08-17",
      "bid": "34.30",
      "ask": "34.80",
      "open": "34.50",
      "high": "35.00",
      "low": "34.40",
      "close": "34.90",
      "average": "34.8517",
      "volume": "2071",
      "turnover": "72177.8",
      "trades": "13"
    },
    {
      "date": "2021-08-18",
      "bid": "34.00",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.30",
      "low": "33.50",
      "close": "34.30",
      "average": "33.971",
      "volume": "5858",
      "turnover": "199002.4",
      "trades": "21"
    },
    {
      "date": "2021-08-19",
      "bid": "33.20",
      "ask": "33.60",
      "open": "34.40",
      "high": "34.40",
      "low": "33.60",
      "close": "33.80",
      "average": "33.7634",
      "volume": "2469",
      "turnover": "83361.8",
      "trades": "11"
    },
    {
      "date": "2021-08-20",
      "bid": "30.80",
      "ask": "32.00",
      "open": "31.90",
      "high": "33.00",
      "low": "30.80",
      "close": "31.90",
      "average": "31.7356",
      "volume": "21266",
      "turnover": "674888.9",
      "trades": "63"
    },
    {
      "date": "2021-08-23",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.00",
      "high": "33.30",
      "low": "30.60",
      "close": "31.50",
      "average": "32.2126",
      "volume": "4631",
      "turnover": "149176.4",
      "trades": "35"
    },
    {
      "date": "2021-08-24",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.20",
      "high": "31.50",
      "low": "31.20",
      "close": "31.50",
      "average": "31.2478",
      "volume": "2146",
      "turnover": "67057.7",
      "trades": "6"
    },
    {
      "date": "2021-08-25",
      "bid": "31.50",
      "ask": "33.10",
      "open": "31.50",
      "high": "33.20",
      "low": "31.50",
      "close": "31.70",
      "average": "32.3048",
      "volume": "4825",
      "turnover": "155870.6",
      "trades": "17"
    },
    {
      "date": "2021-08-26",
      "bid": "31.50",
      "ask": "33.00",
      "open": "32.00",
      "high": "33.90",
      "low": "31.70",
      "close": "33.90",
      "average": "32.0317",
      "volume": "1595",
      "turnover": "51090.6",
      "trades": "11"
    },
    {
      "date": "2021-08-27",
      "bid": "32.40",
      "ask": "33.80",
      "open": "33.30",
      "high": "33.70",
      "low": "31.50",
      "close": "33.60",
      "average": "33.1823",
      "volume": "283",
      "turnover": "9390.6",
      "trades": "12"
    },
    {
      "date": "2021-08-30",
      "bid": "33.00",
      "ask": "34.40",
      "open": "33.60",
      "high": "34.50",
      "low": "33.40",
      "close": "34.50",
      "average": "33.9756",
      "volume": "4208",
      "turnover": "142969.2",
      "trades": "24"
    },
    {
      "date": "2021-08-31",
      "bid": "34.50",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.40",
      "low": "35.00",
      "close": "35.40",
      "average": "35.0019",
      "volume": "1464",
      "turnover": "51242.8",
      "trades": "3"
    },
    {
      "date": "2021-09-01",
      "bid": "33.70",
      "ask": "34.50",
      "open": "35.40",
      "high": "35.40",
      "low": "32.50",
      "close": "34.40",
      "average": "34.2163",
      "volume": "979",
      "turnover": "33497.8",
      "trades": "11"
    },
    {
      "date": "2021-09-02",
      "bid": "35.00",
      "ask": "35.10",
      "open": "33.90",
      "high": "35.00",
      "low": "33.60",
      "close": "35.00",
      "average": "34.0656",
      "volume": "715",
      "turnover": "24356.9",
      "trades": "7"
    },
    {
      "date": "2021-09-03",
      "bid": "34.20",
      "ask": "35.50",
      "open": "34.10",
      "high": "35.50",
      "low": "34.10",
      "close": "35.50",
      "average": "35.08",
      "volume": "290",
      "turnover": "10173.2",
      "trades": "4"
    },
    {
      "date": "2021-09-06",
      "bid": "35.20",
      "ask": "35.80",
      "open": "35.00",
      "high": "35.80",
      "low": "35.00",
      "close": "35.80",
      "average": "35.2948",
      "volume": "3390",
      "turnover": "119649.5",
      "trades": "9"
    },
    {
      "date": "2021-09-07",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.70",
      "high": "36.10",
      "low": "35.50",
      "close": "35.50",
      "average": "36.0028",
      "volume": "1970",
      "turnover": "70925.6",
      "trades": "9"
    },
    {
      "date": "2021-09-08",
      "bid": "35.30",
      "ask": "35.50",
      "open": "35.20",
      "high": "35.50",
      "low": "35.20",
      "close": "35.50",
      "average": "35.2498",
      "volume": "1254",
      "turnover": "44203.3",
      "trades": "8"
    },
    {
      "date": "2021-09-09",
      "bid": "33.80",
      "ask": "35.00",
      "open": "35.60",
      "high": "35.60",
      "low": "34.70",
      "close": "34.70",
      "average": "35.0833",
      "volume": "43956",
      "turnover": "1542123.7",
      "trades": "21"
    },
    {
      "date": "2021-09-10",
      "bid": "34.00",
      "ask": "34.50",
      "open": "35.70",
      "high": "36.00",
      "low": "34.00",
      "close": "34.00",
      "average": "35.3439",
      "volume": "1259",
      "turnover": "44498",
      "trades": "7"
    },
    {
      "date": "2021-09-13",
      "bid": "33.50",
      "ask": "34.10",
      "open": "33.90",
      "high": "34.10",
      "low": "33.90",
      "close": "34.10",
      "average": "34.0056",
      "volume": "2859",
      "turnover": "97221.9",
      "trades": "8"
    },
    {
      "date": "2021-09-14",
      "bid": "32.60",
      "ask": "33.70",
      "open": "34.00",
      "high": "34.00",
      "low": "33.50",
      "close": "33.50",
      "average": "33.5156",
      "volume": "2210",
      "turnover": "74069.5",
      "trades": "10"
    },
    {
      "date": "2021-09-15",
      "bid": "31.80",
      "ask": "32.90",
      "open": "32.90",
      "high": "33.50",
      "low": "31.90",
      "close": "31.90",
      "average": "32.2938",
      "volume": "4117",
      "turnover": "132953.7",
      "trades": "22"
    },
    {
      "date": "2021-09-16",
      "bid": "32.90",
      "ask": "33.30",
      "open": "32.90",
      "high": "33.60",
      "low": "32.20",
      "close": "32.90",
      "average": "33.0694",
      "volume": "4622",
      "turnover": "152846.8",
      "trades": "13"
    },
    {
      "date": "2021-09-17",
      "bid": "32.80",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.40",
      "low": "33.40",
      "close": "33.40",
      "average": "33.40",
      "volume": "73",
      "turnover": "2438.2",
      "trades": "2"
    },
    {
      "date": "2021-09-20",
      "bid": "31.80",
      "ask": "33.30",
      "open": "31.70",
      "high": "33.00",
      "low": "31.70",
      "close": "31.70",
      "average": "32.0482",
      "volume": "4885",
      "turnover": "156555.7",
      "trades": "11"
    },
    {
      "date": "2021-09-21",
      "bid": "32.00",
      "ask": "32.90",
      "open": "33.50",
      "high": "33.50",
      "low": "30.10",
      "close": "32.90",
      "average": "32.8091",
      "volume": "3583",
      "turnover": "117554.9",
      "trades": "14"
    },
    {
      "date": "2021-09-22",
      "bid": "32.90",
      "ask": "33.30",
      "open": "33.30",
      "high": "33.30",
      "low": "32.10",
      "close": "33.30",
      "average": "32.6108",
      "volume": "1252",
      "turnover": "40828.7",
      "trades": "11"
    },
    {
      "date": "2021-09-23",
      "bid": "33.20",
      "ask": "33.90",
      "open": "33.40",
      "high": "33.90",
      "low": "32.10",
      "close": "33.40",
      "average": "33.361",
      "volume": "7444",
      "turnover": "248339.5",
      "trades": "22"
    },
    {
      "date": "2021-09-24",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.40",
      "high": "33.40",
      "low": "32.60",
      "close": "32.60",
      "average": "32.9258",
      "volume": "306",
      "turnover": "10075.3",
      "trades": "6"
    },
    {
      "date": "2021-09-27",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.40",
      "high": "33.80",
      "low": "33.00",
      "close": "33.20",
      "average": "33.597",
      "volume": "10602",
      "turnover": "356194.9",
      "trades": "24"
    },
    {
      "date": "2021-09-28",
      "bid": "30.30",
      "ask": "32.00",
      "open": "33.40",
      "high": "33.40",
      "low": "30.90",
      "close": "30.90",
      "average": "32.1437",
      "volume": "3514",
      "turnover": "112953.1",
      "trades": "12"
    },
    {
      "date": "2021-09-29",
      "bid": "30.50",
      "ask": "31.70",
      "open": "31.10",
      "high": "31.10",
      "low": "30.50",
      "close": "30.50",
      "average": "31.0296",
      "volume": "1553",
      "turnover": "48188.9",
      "trades": "9"
    },
    {
      "date": "2021-09-30",
      "bid": "30.40",
      "ask": "31.90",
      "open": "30.80",
      "high": "31.30",
      "low": "30.40",
      "close": "30.40",
      "average": "30.7756",
      "volume": "2691",
      "turnover": "82817.2",
      "trades": "12"
    },
    {
      "date": "2021-10-01",
      "bid": "30.10",
      "ask": "30.80",
      "open": "31.60",
      "high": "31.60",
      "low": "30.00",
      "close": "30.90",
      "average": "30.9077",
      "volume": "402",
      "turnover": "12424.9",
      "trades": "7"
    },
    {
      "date": "2021-10-04",
      "bid": "30.00",
      "ask": "30.90",
      "open": "31.30",
      "high": "31.30",
      "low": "30.00",
      "close": "30.50",
      "average": "30.3861",
      "volume": "166",
      "turnover": "5044.1",
      "trades": "5"
    },
    {
      "date": "2021-10-05",
      "bid": "30.20",
      "ask": "31.30",
      "open": "31.10",
      "high": "31.40",
      "low": "31.00",
      "close": "31.00",
      "average": "31.0328",
      "volume": "2015",
      "turnover": "62531",
      "trades": "5"
    },
    {
      "date": "2021-10-06",
      "bid": "30.20",
      "ask": "30.60",
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "196",
      "turnover": "5997.6",
      "trades": "1"
    },
    {
      "date": "2021-10-07",
      "bid": "30.10",
      "ask": "32.00",
      "open": "32.40",
      "high": "32.40",
      "low": "31.60",
      "close": "31.60",
      "average": "32.0092",
      "volume": "499",
      "turnover": "15972.6",
      "trades": "7"
    },
    {
      "date": "2021-10-08",
      "bid": "29.20",
      "ask": "30.00",
      "open": "30.20",
      "high": "31.20",
      "low": "30.00",
      "close": "30.00",
      "average": "30.3106",
      "volume": "1228",
      "turnover": "37221.4",
      "trades": "7"
    },
    {
      "date": "2021-10-11",
      "bid": "31.20",
      "ask": "31.90",
      "open": "30.00",
      "high": "31.90",
      "low": "30.00",
      "close": "31.10",
      "average": "31.469",
      "volume": "1197",
      "turnover": "37668.4",
      "trades": "10"
    },
    {
      "date": "2021-10-12",
      "bid": "30.40",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "29.70",
      "close": "31.00",
      "average": "30.4643",
      "volume": "4151",
      "turnover": "126457.2",
      "trades": "27"
    },
    {
      "date": "2021-10-13",
      "bid": "31.90",
      "ask": "32.00",
      "open": "31.90",
      "high": "31.90",
      "low": "31.90",
      "close": "31.90",
      "average": "31.90",
      "volume": "1092",
      "turnover": "34834.8",
      "trades": "3"
    },
    {
      "date": "2021-10-14",
      "bid": "32.60",
      "ask": "32.70",
      "open": "31.90",
      "high": "32.40",
      "low": "31.90",
      "close": "32.40",
      "average": "32.2178",
      "volume": "892",
      "turnover": "28738.3",
      "trades": "7"
    },
    {
      "date": "2021-10-15",
      "bid": "32.50",
      "ask": "32.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-10-18",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.70",
      "high": "32.80",
      "low": "31.70",
      "close": "32.20",
      "average": "32.705",
      "volume": "4061",
      "turnover": "132815.1",
      "trades": "9"
    },
    {
      "date": "2021-10-19",
      "bid": "33.50",
      "ask": "35.00",
      "open": "32.70",
      "high": "35.10",
      "low": "32.20",
      "close": "35.10",
      "average": "33.6391",
      "volume": "10732",
      "turnover": "361014.3",
      "trades": "26"
    },
    {
      "date": "2021-10-20",
      "bid": "35.90",
      "ask": "36.00",
      "open": "34.10",
      "high": "35.90",
      "low": "34.10",
      "close": "35.90",
      "average": "35.3224",
      "volume": "3347",
      "turnover": "118224.2",
      "trades": "14"
    },
    {
      "date": "2021-10-21",
      "bid": "36.70",
      "ask": "37.00",
      "open": "35.90",
      "high": "37.00",
      "low": "35.90",
      "close": "36.70",
      "average": "36.4768",
      "volume": "3776",
      "turnover": "137736.5",
      "trades": "17"
    },
    {
      "date": "2021-10-22",
      "bid": "35.00",
      "ask": "36.70",
      "open": "37.00",
      "high": "37.00",
      "low": "34.50",
      "close": "35.00",
      "average": "35.0786",
      "volume": "3983",
      "turnover": "139717.9",
      "trades": "15"
    },
    {
      "date": "2021-10-25",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.00",
      "high": "36.00",
      "low": "34.20",
      "close": "34.40",
      "average": "34.9995",
      "volume": "1970",
      "turnover": "68949",
      "trades": "9"
    },
    {
      "date": "2021-10-26",
      "bid": "33.50",
      "ask": "34.80",
      "open": "34.40",
      "high": "34.40",
      "low": "33.50",
      "close": "33.60",
      "average": "33.7917",
      "volume": "3483",
      "turnover": "117696.5",
      "trades": "9"
    },
    {
      "date": "2021-10-27",
      "bid": "33.80",
      "ask": "34.00",
      "open": "34.90",
      "high": "34.90",
      "low": "34.00",
      "close": "34.00",
      "average": "34.4659",
      "volume": "1159",
      "turnover": "39946",
      "trades": "4"
    },
    {
      "date": "2021-10-28",
      "bid": "35.00",
      "ask": "36.00",
      "open": "34.50",
      "high": "35.70",
      "low": "34.50",
      "close": "35.00",
      "average": "34.993",
      "volume": "22917",
      "turnover": "801934.5",
      "trades": "25"
    },
    {
      "date": "2021-10-29",
      "bid": "34.30",
      "ask": "35.00",
      "open": "35.30",
      "high": "36.00",
      "low": "35.00",
      "close": "35.20",
      "average": "35.0228",
      "volume": "8532",
      "turnover": "298814.2",
      "trades": "23"
    },
    {
      "date": "2021-11-01",
      "bid": "34.10",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.30",
      "low": "34.10",
      "close": "35.80",
      "average": "35.1727",
      "volume": "865",
      "turnover": "30424.4",
      "trades": "6"
    },
    {
      "date": "2021-11-02",
      "bid": "35.10",
      "ask": "35.70",
      "open": "34.20",
      "high": "35.70",
      "low": "34.20",
      "close": "35.70",
      "average": "34.7028",
      "volume": "1970",
      "turnover": "68364.5",
      "trades": "8"
    },
    {
      "date": "2021-11-03",
      "bid": "34.10",
      "ask": "35.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "35.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2021-11-04",
      "bid": "35.80",
      "ask": "35.90",
      "open": "34.30",
      "high": "35.90",
      "low": "34.30",
      "close": "35.90",
      "average": "35.8891",
      "volume": "359",
      "turnover": "12884.2",
      "trades": "3"
    },
    {
      "date": "2021-11-05",
      "bid": "35.10",
      "ask": "35.90",
      "open": "35.90",
      "high": "35.90",
      "low": "35.90",
      "close": "35.90",
      "average": "35.90",
      "volume": "1",
      "turnover": "35.9",
      "trades": "1"
    },
    {
      "date": "2021-11-08",
      "bid": "34.10",
      "ask": "35.00",
      "open": "35.90",
      "high": "35.90",
      "low": "34.90",
      "close": "35.00",
      "average": "35.7502",
      "volume": "4504",
      "turnover": "161018.7",
      "trades": "13"
    },
    {
      "date": "2021-11-09",
      "bid": "33.20",
      "ask": "33.50",
      "open": "35.00",
      "high": "35.00",
      "low": "33.00",
      "close": "33.50",
      "average": "33.7158",
      "volume": "4750",
      "turnover": "160149.9",
      "trades": "23"
    },
    {
      "date": "2021-11-10",
      "bid": "34.00",
      "ask": "35.80",
      "open": "33.50",
      "high": "34.00",
      "low": "32.70",
      "close": "34.00",
      "average": "33.3295",
      "volume": "6105",
      "turnover": "203476.8",
      "trades": "14"
    },
    {
      "date": "2021-11-11",
      "bid": "33.00",
      "ask": "34.00",
      "open": "32.50",
      "high": "36.00",
      "low": "32.50",
      "close": "33.00",
      "average": "34.4869",
      "volume": "6513",
      "turnover": "224613.5",
      "trades": "25"
    },
    {
      "date": "2021-11-12",
      "bid": "32.20",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.10",
      "low": "32.50",
      "close": "32.50",
      "average": "32.9092",
      "volume": "4734",
      "turnover": "155792",
      "trades": "22"
    },
    {
      "date": "2021-11-15",
      "bid": "31.20",
      "ask": "31.70",
      "open": "32.30",
      "high": "32.30",
      "low": "31.00",
      "close": "31.10",
      "average": "31.3284",
      "volume": "3632",
      "turnover": "113784.7",
      "trades": "27"
    },
    {
      "date": "2021-11-16",
      "bid": "31.00",
      "ask": "32.10",
      "open": "30.90",
      "high": "31.80",
      "low": "30.90",
      "close": "31.80",
      "average": "31.4703",
      "volume": "851",
      "turnover": "26781.2",
      "trades": "9"
    },
    {
      "date": "2021-11-17",
      "bid": "31.20",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.30",
      "low": "31.00",
      "close": "32.30",
      "average": "31.887",
      "volume": "4965",
      "turnover": "158318.9",
      "trades": "12"
    },
    {
      "date": "2021-11-18",
      "bid": "31.40",
      "ask": "32.20",
      "open": "31.90",
      "high": "32.60",
      "low": "31.50",
      "close": "31.50",
      "average": "32.394",
      "volume": "6217",
      "turnover": "201393.4",
      "trades": "23"
    },
    {
      "date": "2021-11-19",
      "bid": "32.50",
      "ask": "32.70",
      "open": "31.80",
      "high": "32.60",
      "low": "31.80",
      "close": "32.50",
      "average": "32.3688",
      "volume": "459",
      "turnover": "14857.3",
      "trades": "8"
    },
    {
      "date": "2021-11-22",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.50",
      "low": "32.30",
      "close": "32.30",
      "average": "32.38",
      "volume": "30",
      "turnover": "971.4",
      "trades": "2"
    },
    {
      "date": "2021-11-23",
      "bid": "32.60",
      "ask": "33.90",
      "open": "32.60",
      "high": "33.00",
      "low": "32.60",
      "close": "32.70",
      "average": "32.6454",
      "volume": "1099",
      "turnover": "35877.3",
      "trades": "3"
    },
    {
      "date": "2021-11-24",
      "bid": "30.90",
      "ask": "31.70",
      "open": "32.70",
      "high": "32.90",
      "low": "31.00",
      "close": "31.70",
      "average": "32.2596",
      "volume": "2195",
      "turnover": "70809.9",
      "trades": "15"
    },
    {
      "date": "2021-11-25",
      "bid": "31.20",
      "ask": "31.70",
      "open": "31.70",
      "high": "31.70",
      "low": "31.70",
      "close": "31.70",
      "average": "31.70",
      "volume": "197",
      "turnover": "6244.9",
      "trades": "2"
    },
    {
      "date": "2021-11-26",
      "bid": "31.10",
      "ask": "33.00",
      "open": "31.20",
      "high": "32.90",
      "low": "31.10",
      "close": "32.90",
      "average": "31.9976",
      "volume": "5436",
      "turnover": "173938.8",
      "trades": "21"
    },
    {
      "date": "2021-11-29",
      "bid": "31.10",
      "ask": "32.40",
      "open": "31.50",
      "high": "31.60",
      "low": "31.20",
      "close": "31.20",
      "average": "31.4368",
      "volume": "2213",
      "turnover": "69569.6",
      "trades": "13"
    },
    {
      "date": "2021-11-30",
      "bid": "31.20",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.30",
      "close": "31.30",
      "average": "31.4515",
      "volume": "334",
      "turnover": "10504.8",
      "trades": "6"
    },
    {
      "date": "2021-12-01",
      "bid": "32.50",
      "ask": "33.00",
      "open": "31.80",
      "high": "32.00",
      "low": "31.50",
      "close": "32.00",
      "average": "31.8518",
      "volume": "2101",
      "turnover": "66920.6",
      "trades": "12"
    },
    {
      "date": "2021-12-02",
      "bid": "32.00",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.10",
      "low": "32.00",
      "close": "32.00",
      "average": "32.9848",
      "volume": "6115",
      "turnover": "201702.2",
      "trades": "16"
    },
    {
      "date": "2021-12-03",
      "bid": "31.20",
      "ask": "33.00",
      "open": "32.90",
      "high": "32.90",
      "low": "31.20",
      "close": "31.20",
      "average": "31.3889",
      "volume": "18",
      "turnover": "565",
      "trades": "2"
    },
    {
      "date": "2021-12-06",
      "bid": "30.70",
      "ask": "31.40",
      "open": "30.10",
      "high": "31.40",
      "low": "30.10",
      "close": "31.40",
      "average": "30.3899",
      "volume": "2874",
      "turnover": "87340.5",
      "trades": "13"
    },
    {
      "date": "2021-12-07",
      "bid": "30.80",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.00",
      "low": "31.40",
      "close": "31.90",
      "average": "31.8362",
      "volume": "4484",
      "turnover": "142753.6",
      "trades": "9"
    },
    {
      "date": "2021-12-08",
      "bid": "31.20",
      "ask": "31.80",
      "open": "31.90",
      "high": "32.40",
      "low": "31.90",
      "close": "31.90",
      "average": "32.062",
      "volume": "926",
      "turnover": "29689.4",
      "trades": "4"
    },
    {
      "date": "2021-12-09",
      "bid": "31.40",
      "ask": "32.40",
      "open": "31.40",
      "high": "32.40",
      "low": "31.40",
      "close": "31.50",
      "average": "31.7266",
      "volume": "346",
      "turnover": "10977.4",
      "trades": "6"
    },
    {
      "date": "2021-12-10",
      "bid": "31.50",
      "ask": "32.10",
      "open": "31.40",
      "high": "32.40",
      "low": "31.20",
      "close": "31.60",
      "average": "31.6428",
      "volume": "3382",
      "turnover": "107015.8",
      "trades": "10"
    },
    {
      "date": "2021-12-13",
      "bid": "32.20",
      "ask": "32.60",
      "open": "33.50",
      "high": "34.00",
      "low": "32.10",
      "close": "32.60",
      "average": "32.706",
      "volume": "3320",
      "turnover": "108583.8",
      "trades": "14"
    },
    {
      "date": "2021-12-14",
      "bid": "31.80",
      "ask": "32.70",
      "open": "32.10",
      "high": "32.70",
      "low": "31.90",
      "close": "31.90",
      "average": "32.2063",
      "volume": "111",
      "turnover": "3574.9",
      "trades": "3"
    },
    {
      "date": "2021-12-15",
      "bid": "30.70",
      "ask": "32.60",
      "open": "30.70",
      "high": "32.60",
      "low": "30.70",
      "close": "32.60",
      "average": "31.8442",
      "volume": "726",
      "turnover": "23118.9",
      "trades": "16"
    },
    {
      "date": "2021-12-16",
      "bid": "31.60",
      "ask": "31.90",
      "open": "30.70",
      "high": "31.80",
      "low": "30.70",
      "close": "31.60",
      "average": "31.3287",
      "volume": "3021",
      "turnover": "94644.1",
      "trades": "19"
    },
    {
      "date": "2021-12-17",
      "bid": "30.80",
      "ask": "31.70",
      "open": "31.80",
      "high": "31.80",
      "low": "30.70",
      "close": "31.60",
      "average": "31.7263",
      "volume": "335",
      "turnover": "10628.3",
      "trades": "4"
    },
    {
      "date": "2021-12-20",
      "bid": "30.50",
      "ask": "31.50",
      "open": "30.70",
      "high": "31.60",
      "low": "30.30",
      "close": "31.40",
      "average": "30.706",
      "volume": "4936",
      "turnover": "151565",
      "trades": "20"
    },
    {
      "date": "2021-12-21",
      "bid": "29.80",
      "ask": "31.20",
      "open": "29.40",
      "high": "32.30",
      "low": "29.40",
      "close": "31.00",
      "average": "30.2723",
      "volume": "5081",
      "turnover": "153813.4",
      "trades": "19"
    },
    {
      "date": "2021-12-22",
      "bid": "30.40",
      "ask": "30.80",
      "open": "31.00",
      "high": "31.00",
      "low": "29.90",
      "close": "30.80",
      "average": "30.4786",
      "volume": "1709",
      "turnover": "52088",
      "trades": "14"
    },
    {
      "date": "2021-12-23",
      "bid": "31.30",
      "ask": "32.00",
      "open": "30.80",
      "high": "31.40",
      "low": "30.80",
      "close": "31.30",
      "average": "31.2319",
      "volume": "1368",
      "turnover": "42725.2",
      "trades": "12"
    },
    {
      "date": "2021-12-27",
      "bid": "32.00",
      "ask": "32.50",
      "open": "31.30",
      "high": "32.00",
      "low": "31.20",
      "close": "32.00",
      "average": "31.7293",
      "volume": "1381",
      "turnover": "43818.2",
      "trades": "13"
    },
    {
      "date": "2021-12-28",
      "bid": "32.10",
      "ask": "32.40",
      "open": "32.40",
      "high": "32.40",
      "low": "32.10",
      "close": "32.40",
      "average": "32.3822",
      "volume": "709",
      "turnover": "22959",
      "trades": "8"
    },
    {
      "date": "2021-12-29",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.40",
      "high": "32.40",
      "low": "32.20",
      "close": "32.40",
      "average": "32.3985",
      "volume": "652",
      "turnover": "21123.8",
      "trades": "4"
    },
    {
      "date": "2021-12-30",
      "bid": "33.70",
      "ask": "33.80",
      "open": "32.40",
      "high": "34.50",
      "low": "32.40",
      "close": "33.70",
      "average": "33.4361",
      "volume": "5279",
      "turnover": "176509.2",
      "trades": "20"
    },
    {
      "date": "2022-01-03",
      "bid": "34.20",
      "ask": "35.00",
      "open": "34.00",
      "high": "35.00",
      "low": "32.10",
      "close": "35.00",
      "average": "33.9115",
      "volume": "5848",
      "turnover": "198314.3",
      "trades": "28"
    },
    {
      "date": "2022-01-04",
      "bid": "34.40",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.00",
      "low": "33.10",
      "close": "33.60",
      "average": "33.5353",
      "volume": "1543",
      "turnover": "51745",
      "trades": "8"
    },
    {
      "date": "2022-01-05",
      "bid": "32.50",
      "ask": "33.00",
      "open": "33.50",
      "high": "33.50",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0347",
      "volume": "101",
      "turnover": "3336.5",
      "trades": "3"
    },
    {
      "date": "2022-01-07",
      "bid": "32.80",
      "ask": "35.00",
      "open": "35.50",
      "high": "35.50",
      "low": "32.70",
      "close": "34.80",
      "average": "33.196",
      "volume": "1311",
      "turnover": "43520",
      "trades": "10"
    },
    {
      "date": "2022-01-10",
      "bid": "33.60",
      "ask": "35.10",
      "open": "35.00",
      "high": "35.10",
      "low": "33.60",
      "close": "35.10",
      "average": "33.8262",
      "volume": "4402",
      "turnover": "148903",
      "trades": "11"
    },
    {
      "date": "2022-01-11",
      "bid": "33.60",
      "ask": "35.00",
      "open": "33.60",
      "high": "34.80",
      "low": "33.60",
      "close": "34.80",
      "average": "34.1393",
      "volume": "89",
      "turnover": "3038.4",
      "trades": "3"
    },
    {
      "date": "2022-01-12",
      "bid": "33.60",
      "ask": "34.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-01-13",
      "bid": "33.50",
      "ask": "34.60",
      "open": "33.60",
      "high": "33.60",
      "low": "33.20",
      "close": "33.60",
      "average": "33.3209",
      "volume": "6428",
      "turnover": "214186.5",
      "trades": "12"
    },
    {
      "date": "2022-01-14",
      "bid": "35.10",
      "ask": "35.90",
      "open": "34.50",
      "high": "36.80",
      "low": "33.40",
      "close": "35.20",
      "average": "35.3125",
      "volume": "14908",
      "turnover": "526438.1",
      "trades": "57"
    },
    {
      "date": "2022-01-17",
      "bid": "33.60",
      "ask": "35.10",
      "open": "35.10",
      "high": "35.10",
      "low": "33.90",
      "close": "35.10",
      "average": "34.2648",
      "volume": "5327",
      "turnover": "182528.7",
      "trades": "17"
    },
    {
      "date": "2022-01-18",
      "bid": "32.20",
      "ask": "33.50",
      "open": "35.90",
      "high": "35.90",
      "low": "31.70",
      "close": "32.90",
      "average": "32.9287",
      "volume": "6207",
      "turnover": "204388.3",
      "trades": "29"
    },
    {
      "date": "2022-01-19",
      "bid": "34.00",
      "ask": "35.50",
      "open": "31.90",
      "high": "34.00",
      "low": "31.90",
      "close": "34.00",
      "average": "32.5103",
      "volume": "2452",
      "turnover": "79715.2",
      "trades": "12"
    },
    {
      "date": "2022-01-20",
      "bid": "33.00",
      "ask": "34.40",
      "open": "35.90",
      "high": "36.00",
      "low": "33.60",
      "close": "34.30",
      "average": "34.9402",
      "volume": "786",
      "turnover": "27463",
      "trades": "7"
    },
    {
      "date": "2022-01-21",
      "bid": "32.70",
      "ask": "35.00",
      "open": "33.10",
      "high": "35.70",
      "low": "32.30",
      "close": "35.00",
      "average": "33.8156",
      "volume": "1436",
      "turnover": "48559.2",
      "trades": "17"
    },
    {
      "date": "2022-01-24",
      "bid": "32.80",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "32.50",
      "close": "35.00",
      "average": "33.9909",
      "volume": "2395",
      "turnover": "81408.1",
      "trades": "10"
    },
    {
      "date": "2022-01-25",
      "bid": "33.30",
      "ask": "34.10",
      "open": "35.40",
      "high": "35.40",
      "low": "34.10",
      "close": "34.10",
      "average": "34.9363",
      "volume": "686",
      "turnover": "23966.3",
      "trades": "11"
    },
    {
      "date": "2022-01-26",
      "bid": "32.60",
      "ask": "34.00",
      "open": "32.00",
      "high": "35.20",
      "low": "32.00",
      "close": "34.00",
      "average": "33.497",
      "volume": "826",
      "turnover": "27668.5",
      "trades": "13"
    },
    {
      "date": "2022-01-27",
      "bid": "32.40",
      "ask": "33.60",
      "open": "31.60",
      "high": "34.00",
      "low": "31.60",
      "close": "33.90",
      "average": "32.4323",
      "volume": "603",
      "turnover": "19556.7",
      "trades": "7"
    },
    {
      "date": "2022-01-28",
      "bid": "32.70",
      "ask": "35.10",
      "open": "33.60",
      "high": "35.10",
      "low": "33.60",
      "close": "35.10",
      "average": "34.1521",
      "volume": "380",
      "turnover": "12977.8",
      "trades": "5"
    },
    {
      "date": "2022-01-31",
      "bid": "33.90",
      "ask": "35.80",
      "open": "35.10",
      "high": "35.80",
      "low": "33.00",
      "close": "35.80",
      "average": "35.2415",
      "volume": "1314",
      "turnover": "46307.3",
      "trades": "9"
    },
    {
      "date": "2022-02-01",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.80",
      "high": "35.80",
      "low": "33.00",
      "close": "35.00",
      "average": "34.5854",
      "volume": "4112",
      "turnover": "142215",
      "trades": "14"
    },
    {
      "date": "2022-02-02",
      "bid": "35.40",
      "ask": "35.60",
      "open": "35.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.60",
      "average": "35.2899",
      "volume": "1415",
      "turnover": "49935.2",
      "trades": "11"
    },
    {
      "date": "2022-02-03",
      "bid": "34.00",
      "ask": "35.90",
      "open": "35.00",
      "high": "35.80",
      "low": "33.20",
      "close": "35.80",
      "average": "34.3934",
      "volume": "1959",
      "turnover": "67376.6",
      "trades": "12"
    },
    {
      "date": "2022-02-04",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.10",
      "high": "35.70",
      "low": "34.00",
      "close": "34.10",
      "average": "34.2052",
      "volume": "1611",
      "turnover": "55104.5",
      "trades": "11"
    },
    {
      "date": "2022-02-07",
      "bid": "32.60",
      "ask": "33.70",
      "open": "35.00",
      "high": "35.00",
      "low": "32.50",
      "close": "33.70",
      "average": "34.5597",
      "volume": "917",
      "turnover": "31691.2",
      "trades": "11"
    },
    {
      "date": "2022-02-08",
      "bid": "33.10",
      "ask": "34.20",
      "open": "33.00",
      "high": "33.10",
      "low": "33.00",
      "close": "33.10",
      "average": "33.0967",
      "volume": "2584",
      "turnover": "85522",
      "trades": "5"
    },
    {
      "date": "2022-02-09",
      "bid": "34.10",
      "ask": "34.70",
      "open": "34.10",
      "high": "34.90",
      "low": "34.10",
      "close": "34.10",
      "average": "34.2667",
      "volume": "96",
      "turnover": "3289.6",
      "trades": "5"
    },
    {
      "date": "2022-02-10",
      "bid": "33.10",
      "ask": "33.90",
      "open": "34.00",
      "high": "34.00",
      "low": "33.90",
      "close": "34.00",
      "average": "33.9765",
      "volume": "1017",
      "turnover": "34554.1",
      "trades": "4"
    },
    {
      "date": "2022-02-11",
      "bid": "33.10",
      "ask": "33.80",
      "open": "33.80",
      "high": "33.80",
      "low": "33.80",
      "close": "33.80",
      "average": "33.80",
      "volume": "35",
      "turnover": "1183",
      "trades": "1"
    },
    {
      "date": "2022-02-14",
      "bid": "33.10",
      "ask": "33.80",
      "open": "33.10",
      "high": "33.80",
      "low": "33.10",
      "close": "33.80",
      "average": "33.1013",
      "volume": "2106",
      "turnover": "69711.4",
      "trades": "8"
    },
    {
      "date": "2022-02-15",
      "bid": "33.10",
      "ask": "34.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-16",
      "bid": "33.10",
      "ask": "33.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-02-17",
      "bid": "33.10",
      "ask": "35.70",
      "open": "33.10",
      "high": "35.70",
      "low": "33.10",
      "close": "33.30",
      "average": "34.764",
      "volume": "836",
      "turnover": "29062.7",
      "trades": "6"
    },
    {
      "date": "2022-02-18",
      "bid": "33.10",
      "ask": "33.60",
      "open": "33.10",
      "high": "33.20",
      "low": "33.10",
      "close": "33.10",
      "average": "33.1027",
      "volume": "1114",
      "turnover": "36876.4",
      "trades": "7"
    },
    {
      "date": "2022-02-21",
      "bid": "31.00",
      "ask": "32.50",
      "open": "33.10",
      "high": "33.10",
      "low": "31.00",
      "close": "31.00",
      "average": "32.0801",
      "volume": "321",
      "turnover": "10297.7",
      "trades": "7"
    },
    {
      "date": "2022-02-22",
      "bid": "29.50",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "27.00",
      "close": "31.00",
      "average": "29.0839",
      "volume": "2941",
      "turnover": "85535.8",
      "trades": "20"
    },
    {
      "date": "2022-02-23",
      "bid": "29.00",
      "ask": "29.20",
      "open": "30.90",
      "high": "30.90",
      "low": "29.30",
      "close": "29.30",
      "average": "29.8859",
      "volume": "128",
      "turnover": "3825.4",
      "trades": "4"
    },
    {
      "date": "2022-02-24",
      "bid": "25.10",
      "ask": "27.20",
      "open": "27.40",
      "high": "27.40",
      "low": "25.00",
      "close": "27.20",
      "average": "26.8257",
      "volume": "1574",
      "turnover": "42223.7",
      "trades": "13"
    },
    {
      "date": "2022-02-25",
      "bid": "29.00",
      "ask": "31.90",
      "open": "27.20",
      "high": "33.00",
      "low": "27.10",
      "close": "31.90",
      "average": "27.7569",
      "volume": "4647",
      "turnover": "128986.5",
      "trades": "25"
    },
    {
      "date": "2022-02-28",
      "bid": "27.10",
      "ask": "30.70",
      "open": "31.50",
      "high": "31.50",
      "low": "27.20",
      "close": "30.90",
      "average": "29.9525",
      "volume": "1602",
      "turnover": "47983.9",
      "trades": "7"
    },
    {
      "date": "2022-03-01",
      "bid": "27.20",
      "ask": "29.80",
      "open": "27.40",
      "high": "30.40",
      "low": "27.20",
      "close": "30.00",
      "average": "28.8403",
      "volume": "2260",
      "turnover": "65179.1",
      "trades": "15"
    },
    {
      "date": "2022-03-02",
      "bid": "28.00",
      "ask": "29.60",
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "3",
      "turnover": "84",
      "trades": "1"
    },
    {
      "date": "2022-03-03",
      "bid": "27.20",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.00",
      "low": "27.90",
      "close": "28.00",
      "average": "27.9623",
      "volume": "265",
      "turnover": "7410",
      "trades": "4"
    },
    {
      "date": "2022-03-04",
      "bid": "28.00",
      "ask": "30.90",
      "open": "27.20",
      "high": "30.90",
      "low": "26.40",
      "close": "30.80",
      "average": "28.6118",
      "volume": "692",
      "turnover": "19799.4",
      "trades": "8"
    },
    {
      "date": "2022-03-07",
      "bid": "26.90",
      "ask": "29.80",
      "open": "27.50",
      "high": "27.60",
      "low": "27.00",
      "close": "27.00",
      "average": "27.1453",
      "volume": "1710",
      "turnover": "46418.5",
      "trades": "10"
    },
    {
      "date": "2022-03-08",
      "bid": "27.50",
      "ask": "27.80",
      "open": "26.80",
      "high": "27.00",
      "low": "26.10",
      "close": "26.10",
      "average": "26.4724",
      "volume": "3881",
      "turnover": "102739.2",
      "trades": "18"
    },
    {
      "date": "2022-03-09",
      "bid": "26.30",
      "ask": "27.50",
      "open": "26.50",
      "high": "26.80",
      "low": "26.50",
      "close": "26.80",
      "average": "26.7202",
      "volume": "376",
      "turnover": "10046.8",
      "trades": "2"
    },
    {
      "date": "2022-03-10",
      "bid": "25.40",
      "ask": "26.50",
      "open": "26.10",
      "high": "26.80",
      "low": "25.00",
      "close": "25.00",
      "average": "25.8147",
      "volume": "5339",
      "turnover": "137824.5",
      "trades": "16"
    },
    {
      "date": "2022-03-11",
      "bid": "26.00",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.50",
      "low": "25.60",
      "close": "26.00",
      "average": "25.8929",
      "volume": "1303",
      "turnover": "33738.5",
      "trades": "6"
    },
    {
      "date": "2022-03-14",
      "bid": "26.80",
      "ask": "28.90",
      "open": "26.00",
      "high": "28.90",
      "low": "26.00",
      "close": "28.90",
      "average": "26.8013",
      "volume": "10456",
      "turnover": "280233.9",
      "trades": "14"
    },
    {
      "date": "2022-03-15",
      "bid": "26.80",
      "ask": "29.40",
      "open": "27.10",
      "high": "29.30",
      "low": "26.20",
      "close": "29.30",
      "average": "26.8568",
      "volume": "4598",
      "turnover": "123487.7",
      "trades": "6"
    },
    {
      "date": "2022-03-16",
      "bid": "28.20",
      "ask": "29.30",
      "open": "29.00",
      "high": "29.30",
      "low": "27.90",
      "close": "28.20",
      "average": "28.3741",
      "volume": "951",
      "turnover": "26983.8",
      "trades": "7"
    },
    {
      "date": "2022-03-17",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.90",
      "high": "27.90",
      "low": "27.50",
      "close": "27.50",
      "average": "27.7857",
      "volume": "14",
      "turnover": "389",
      "trades": "2"
    },
    {
      "date": "2022-03-18",
      "bid": "28.00",
      "ask": "29.40",
      "open": "29.30",
      "high": "29.30",
      "low": "28.10",
      "close": "28.10",
      "average": "28.7434",
      "volume": "373",
      "turnover": "10721.3",
      "trades": "3"
    },
    {
      "date": "2022-03-21",
      "bid": "27.50",
      "ask": "29.40",
      "open": "27.60",
      "high": "27.60",
      "low": "27.60",
      "close": "27.60",
      "average": "27.60",
      "volume": "439",
      "turnover": "12116.4",
      "trades": "1"
    },
    {
      "date": "2022-03-22",
      "bid": "28.30",
      "ask": "29.70",
      "open": "29.30",
      "high": "30.40",
      "low": "29.30",
      "close": "29.70",
      "average": "29.577",
      "volume": "5110",
      "turnover": "151138.7",
      "trades": "9"
    },
    {
      "date": "2022-03-23",
      "bid": "27.90",
      "ask": "29.70",
      "open": "29.60",
      "high": "29.60",
      "low": "28.20",
      "close": "28.20",
      "average": "28.9955",
      "volume": "440",
      "turnover": "12758",
      "trades": "4"
    },
    {
      "date": "2022-03-24",
      "bid": "27.60",
      "ask": "29.30",
      "open": "28.10",
      "high": "28.10",
      "low": "27.60",
      "close": "27.60",
      "average": "27.7688",
      "volume": "3000",
      "turnover": "83306.5",
      "trades": "3"
    },
    {
      "date": "2022-03-25",
      "bid": "27.80",
      "ask": "29.50",
      "open": "29.30",
      "high": "29.40",
      "low": "29.30",
      "close": "29.40",
      "average": "29.3107",
      "volume": "28",
      "turnover": "820.7",
      "trades": "3"
    },
    {
      "date": "2022-03-28",
      "bid": "28.10",
      "ask": "28.80",
      "open": "29.40",
      "high": "29.40",
      "low": "29.40",
      "close": "29.40",
      "average": "29.40",
      "volume": "376",
      "turnover": "11054.4",
      "trades": "3"
    },
    {
      "date": "2022-03-29",
      "bid": "29.40",
      "ask": "32.00",
      "open": "29.50",
      "high": "29.50",
      "low": "29.50",
      "close": "29.50",
      "average": "29.50",
      "volume": "1",
      "turnover": "29.5",
      "trades": "1"
    },
    {
      "date": "2022-03-30",
      "bid": "27.50",
      "ask": "28.20",
      "open": "29.60",
      "high": "29.60",
      "low": "28.10",
      "close": "28.20",
      "average": "29.183",
      "volume": "2693",
      "turnover": "78589.8",
      "trades": "9"
    },
    {
      "date": "2022-03-31",
      "bid": "27.20",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "40",
      "turnover": "1128",
      "trades": "1"
    },
    {
      "date": "2022-04-01",
      "bid": "28.70",
      "ask": "29.40",
      "open": "27.90",
      "high": "29.40",
      "low": "27.90",
      "close": "29.40",
      "average": "29.337",
      "volume": "2596",
      "turnover": "76158.9",
      "trades": "7"
    },
    {
      "date": "2022-04-04",
      "bid": "29.40",
      "ask": "31.90",
      "open": "29.40",
      "high": "31.90",
      "low": "29.40",
      "close": "31.00",
      "average": "29.4467",
      "volume": "2175",
      "turnover": "64046.5",
      "trades": "8"
    },
    {
      "date": "2022-04-05",
      "bid": "29.50",
      "ask": "31.90",
      "open": "29.40",
      "high": "31.90",
      "low": "29.30",
      "close": "31.90",
      "average": "29.9172",
      "volume": "8751",
      "turnover": "261805.4",
      "trades": "12"
    },
    {
      "date": "2022-04-06",
      "bid": "30.00",
      "ask": "31.90",
      "open": "29.20",
      "high": "29.80",
      "low": "29.20",
      "close": "29.80",
      "average": "29.284",
      "volume": "557",
      "turnover": "16311.2",
      "trades": "5"
    },
    {
      "date": "2022-04-07",
      "bid": "29.50",
      "ask": "30.80",
      "open": "30.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.3442",
      "volume": "1685",
      "turnover": "51130",
      "trades": "10"
    },
    {
      "date": "2022-04-08",
      "bid": "30.30",
      "ask": "31.80",
      "open": "29.90",
      "high": "30.10",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9104",
      "volume": "4541",
      "turnover": "135823",
      "trades": "13"
    },
    {
      "date": "2022-04-11",
      "bid": "29.00",
      "ask": "31.90",
      "open": "31.90",
      "high": "31.90",
      "low": "31.90",
      "close": "31.90",
      "average": "31.90",
      "volume": "300",
      "turnover": "9570",
      "trades": "2"
    },
    {
      "date": "2022-04-12",
      "bid": "29.40",
      "ask": "31.40",
      "open": "31.70",
      "high": "31.70",
      "low": "31.70",
      "close": "31.70",
      "average": "31.70",
      "volume": "1",
      "turnover": "31.7",
      "trades": "1"
    },
    {
      "date": "2022-04-13",
      "bid": "31.60",
      "ask": "31.70",
      "open": "30.80",
      "high": "31.60",
      "low": "29.90",
      "close": "31.60",
      "average": "30.8087",
      "volume": "1111",
      "turnover": "34228.5",
      "trades": "4"
    },
    {
      "date": "2022-04-14",
      "bid": "31.70",
      "ask": "32.00",
      "open": "31.30",
      "high": "31.70",
      "low": "31.30",
      "close": "31.70",
      "average": "31.6583",
      "volume": "1934",
      "turnover": "61227.2",
      "trades": "5"
    },
    {
      "date": "2022-04-19",
      "bid": "29.90",
      "ask": "31.90",
      "open": "31.70",
      "high": "31.90",
      "low": "30.00",
      "close": "31.90",
      "average": "30.7025",
      "volume": "1289",
      "turnover": "39575.5",
      "trades": "9"
    },
    {
      "date": "2022-04-20",
      "bid": "30.70",
      "ask": "31.80",
      "open": "30.00",
      "high": "31.80",
      "low": "30.00",
      "close": "31.80",
      "average": "30.7742",
      "volume": "1030",
      "turnover": "31697.4",
      "trades": "4"
    },
    {
      "date": "2022-04-21",
      "bid": "29.90",
      "ask": "31.70",
      "open": "29.00",
      "high": "31.70",
      "low": "29.00",
      "close": "31.70",
      "average": "31.6684",
      "volume": "513",
      "turnover": "16245.9",
      "trades": "5"
    },
    {
      "date": "2022-04-22",
      "bid": "30.00",
      "ask": "31.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-25",
      "bid": "29.90",
      "ask": "30.90",
      "open": "30.90",
      "high": "30.90",
      "low": "30.90",
      "close": "30.90",
      "average": "30.90",
      "volume": "500",
      "turnover": "15450",
      "trades": "1"
    },
    {
      "date": "2022-04-26",
      "bid": "29.50",
      "ask": "30.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "30.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-27",
      "bid": "29.60",
      "ask": "30.80",
      "open": "29.60",
      "high": "29.60",
      "low": "29.60",
      "close": "29.60",
      "average": "29.60",
      "volume": "9",
      "turnover": "266.4",
      "trades": "1"
    },
    {
      "date": "2022-04-28",
      "bid": "29.10",
      "ask": "29.60",
      "open": "29.60",
      "high": "29.60",
      "low": "29.10",
      "close": "29.10",
      "average": "29.4118",
      "volume": "1833",
      "turnover": "53911.8",
      "trades": "5"
    },
    {
      "date": "2022-04-29",
      "bid": "29.50",
      "ask": "31.30",
      "open": "29.60",
      "high": "31.00",
      "low": "29.60",
      "close": "31.00",
      "average": "30.8502",
      "volume": "331",
      "turnover": "10211.4",
      "trades": "7"
    },
    {
      "date": "2022-05-02",
      "bid": "29.00",
      "ask": "31.90",
      "open": "31.00",
      "high": "31.00",
      "low": "29.50",
      "close": "29.70",
      "average": "30.3014",
      "volume": "1209",
      "turnover": "36634.4",
      "trades": "8"
    },
    {
      "date": "2022-05-03",
      "bid": "29.50",
      "ask": "30.70",
      "open": "30.50",
      "high": "30.90",
      "low": "29.60",
      "close": "29.60",
      "average": "29.9784",
      "volume": "361",
      "turnover": "10822.2",
      "trades": "4"
    },
    {
      "date": "2022-05-04",
      "bid": "29.50",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.50",
      "low": "31.40",
      "close": "31.50",
      "average": "31.4235",
      "volume": "570",
      "turnover": "17911.4",
      "trades": "2"
    },
    {
      "date": "2022-05-05",
      "bid": "30.60",
      "ask": "32.00",
      "open": "31.50",
      "high": "34.00",
      "low": "31.40",
      "close": "32.00",
      "average": "32.1612",
      "volume": "10332",
      "turnover": "332289.2",
      "trades": "27"
    },
    {
      "date": "2022-05-06",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.60",
      "high": "32.60",
      "low": "32.10",
      "close": "32.10",
      "average": "32.5209",
      "volume": "1663",
      "turnover": "54082.3",
      "trades": "8"
    },
    {
      "date": "2022-05-09",
      "bid": "30.20",
      "ask": "32.00",
      "open": "30.10",
      "high": "32.00",
      "low": "29.70",
      "close": "32.00",
      "average": "30.8113",
      "volume": "2471",
      "turnover": "76134.7",
      "trades": "11"
    },
    {
      "date": "2022-05-10",
      "bid": "30.30",
      "ask": "32.40",
      "open": "32.00",
      "high": "32.00",
      "low": "30.60",
      "close": "30.60",
      "average": "30.6709",
      "volume": "632",
      "turnover": "19384",
      "trades": "4"
    },
    {
      "date": "2022-05-11",
      "bid": "29.60",
      "ask": "31.00",
      "open": "30.00",
      "high": "30.50",
      "low": "29.50",
      "close": "29.80",
      "average": "29.8288",
      "volume": "5336",
      "turnover": "159166.7",
      "trades": "8"
    },
    {
      "date": "2022-05-12",
      "bid": "29.60",
      "ask": "30.40",
      "open": "30.90",
      "high": "30.90",
      "low": "29.80",
      "close": "29.80",
      "average": "30.289",
      "volume": "118",
      "turnover": "3574.1",
      "trades": "8"
    },
    {
      "date": "2022-05-13",
      "bid": "29.20",
      "ask": "31.90",
      "open": "29.50",
      "high": "30.60",
      "low": "29.10",
      "close": "30.30",
      "average": "29.5141",
      "volume": "6417",
      "turnover": "189392.3",
      "trades": "14"
    },
    {
      "date": "2022-05-16",
      "bid": "29.00",
      "ask": "31.50",
      "open": "31.90",
      "high": "31.90",
      "low": "30.30",
      "close": "30.30",
      "average": "31.0179",
      "volume": "2047",
      "turnover": "63493.6",
      "trades": "4"
    },
    {
      "date": "2022-05-17",
      "bid": "30.30",
      "ask": "31.90",
      "open": "31.90",
      "high": "31.90",
      "low": "31.90",
      "close": "31.90",
      "average": "31.90",
      "volume": "4",
      "turnover": "127.6",
      "trades": "1"
    },
    {
      "date": "2022-05-18",
      "bid": "30.30",
      "ask": "31.20",
      "open": "31.90",
      "high": "31.90",
      "low": "30.40",
      "close": "31.20",
      "average": "30.9028",
      "volume": "1269",
      "turnover": "39215.6",
      "trades": "4"
    },
    {
      "date": "2022-05-19",
      "bid": "30.30",
      "ask": "31.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-20",
      "bid": "30.30",
      "ask": "30.90",
      "open": "30.80",
      "high": "30.80",
      "low": "30.80",
      "close": "30.80",
      "average": "30.80",
      "volume": "350",
      "turnover": "10780",
      "trades": "1"
    },
    {
      "date": "2022-05-23",
      "bid": "29.00",
      "ask": "30.10",
      "open": "30.30",
      "high": "30.60",
      "low": "29.00",
      "close": "29.00",
      "average": "30.2845",
      "volume": "316",
      "turnover": "9569.9",
      "trades": "5"
    },
    {
      "date": "2022-05-24",
      "bid": "29.10",
      "ask": "31.60",
      "open": "30.70",
      "high": "31.90",
      "low": "30.70",
      "close": "31.10",
      "average": "31.2881",
      "volume": "227",
      "turnover": "7102.4",
      "trades": "4"
    },
    {
      "date": "2022-05-25",
      "bid": "29.30",
      "ask": "31.90",
      "open": "31.40",
      "high": "31.80",
      "low": "31.40",
      "close": "31.80",
      "average": "31.7653",
      "volume": "219",
      "turnover": "6956.6",
      "trades": "3"
    },
    {
      "date": "2022-05-27",
      "bid": "29.50",
      "ask": "31.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-05-30",
      "bid": "30.20",
      "ask": "32.60",
      "open": "32.00",
      "high": "33.00",
      "low": "31.70",
      "close": "33.00",
      "average": "32.183",
      "volume": "751",
      "turnover": "24169.4",
      "trades": "11"
    },
    {
      "date": "2022-05-31",
      "bid": "30.80",
      "ask": "33.10",
      "open": "32.90",
      "high": "33.10",
      "low": "32.90",
      "close": "33.10",
      "average": "33.0944",
      "volume": "1611",
      "turnover": "53315",
      "trades": "14"
    },
    {
      "date": "2022-06-01",
      "bid": "31.30",
      "ask": "33.10",
      "open": "33.10",
      "high": "33.10",
      "low": "33.10",
      "close": "33.10",
      "average": "33.10",
      "volume": "156",
      "turnover": "5163.6",
      "trades": "3"
    },
    {
      "date": "2022-06-02",
      "bid": "30.10",
      "ask": "31.00",
      "open": "33.10",
      "high": "33.10",
      "low": "31.00",
      "close": "31.00",
      "average": "31.5118",
      "volume": "510",
      "turnover": "16071",
      "trades": "3"
    },
    {
      "date": "2022-06-03",
      "bid": "31.00",
      "ask": "33.10",
      "open": "30.20",
      "high": "33.00",
      "low": "30.20",
      "close": "33.00",
      "average": "32.1235",
      "volume": "494",
      "turnover": "15869",
      "trades": "7"
    },
    {
      "date": "2022-06-07",
      "bid": "30.60",
      "ask": "31.00",
      "open": "30.40",
      "high": "31.10",
      "low": "30.30",
      "close": "31.00",
      "average": "30.6565",
      "volume": "2384",
      "turnover": "73085",
      "trades": "7"
    },
    {
      "date": "2022-06-08",
      "bid": "30.20",
      "ask": "32.70",
      "open": "30.30",
      "high": "30.30",
      "low": "30.30",
      "close": "30.30",
      "average": "30.30",
      "volume": "255",
      "turnover": "7726.5",
      "trades": "3"
    },
    {
      "date": "2022-06-09",
      "bid": "30.30",
      "ask": "32.70",
      "open": "32.70",
      "high": "32.70",
      "low": "32.70",
      "close": "32.70",
      "average": "32.70",
      "volume": "1",
      "turnover": "32.7",
      "trades": "1"
    },
    {
      "date": "2022-06-10",
      "bid": "30.50",
      "ask": "31.90",
      "open": "32.60",
      "high": "32.60",
      "low": "30.60",
      "close": "30.60",
      "average": "31.5061",
      "volume": "852",
      "turnover": "26843.2",
      "trades": "8"
    },
    {
      "date": "2022-06-13",
      "bid": "29.60",
      "ask": "31.20",
      "open": "30.60",
      "high": "30.60",
      "low": "29.50",
      "close": "29.60",
      "average": "30.2191",
      "volume": "3825",
      "turnover": "115588",
      "trades": "6"
    },
    {
      "date": "2022-06-14",
      "bid": "30.00",
      "ask": "30.40",
      "open": "30.90",
      "high": "30.90",
      "low": "30.90",
      "close": "30.90",
      "average": "30.90",
      "volume": "4",
      "turnover": "123.6",
      "trades": "1"
    },
    {
      "date": "2022-06-15",
      "bid": "30.00",
      "ask": "33.00",
      "open": "29.50",
      "high": "32.90",
      "low": "29.50",
      "close": "32.90",
      "average": "31.0556",
      "volume": "658",
      "turnover": "20434.6",
      "trades": "6"
    },
    {
      "date": "2022-06-16",
      "bid": "29.50",
      "ask": "32.70",
      "open": "30.00",
      "high": "32.70",
      "low": "29.50",
      "close": "32.70",
      "average": "29.9667",
      "volume": "162",
      "turnover": "4854.6",
      "trades": "5"
    },
    {
      "date": "2022-06-17",
      "bid": "28.00",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.80",
      "low": "29.00",
      "close": "29.00",
      "average": "29.7159",
      "volume": "945",
      "turnover": "28081.5",
      "trades": "7"
    },
    {
      "date": "2022-06-20",
      "bid": "29.70",
      "ask": "32.60",
      "open": "28.30",
      "high": "32.50",
      "low": "28.20",
      "close": "29.70",
      "average": "29.1071",
      "volume": "2177",
      "turnover": "63366.2",
      "trades": "9"
    },
    {
      "date": "2022-06-21",
      "bid": "29.00",
      "ask": "31.00",
      "open": "32.50",
      "high": "32.50",
      "low": "32.40",
      "close": "32.40",
      "average": "32.425",
      "volume": "40",
      "turnover": "1297",
      "trades": "3"
    },
    {
      "date": "2022-06-22",
      "bid": "28.50",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.70",
      "low": "31.70",
      "close": "31.70",
      "average": "31.70",
      "volume": "81",
      "turnover": "2567.7",
      "trades": "3"
    },
    {
      "date": "2022-06-23",
      "bid": "28.30",
      "ask": "30.00",
      "open": "31.80",
      "high": "31.80",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1029",
      "volume": "1340",
      "turnover": "40337.9",
      "trades": "5"
    },
    {
      "date": "2022-06-27",
      "bid": "28.30",
      "ask": "30.00",
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "200",
      "turnover": "5800",
      "trades": "1"
    },
    {
      "date": "2022-06-28",
      "bid": "28.60",
      "ask": "30.20",
      "open": "30.00",
      "high": "30.20",
      "low": "30.00",
      "close": "30.20",
      "average": "30.1155",
      "volume": "4330",
      "turnover": "130400",
      "trades": "6"
    },
    {
      "date": "2022-06-29",
      "bid": "28.70",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "30.00",
      "close": "30.00",
      "average": "31.0944",
      "volume": "2096",
      "turnover": "65173.8",
      "trades": "8"
    },
    {
      "date": "2022-06-30",
      "bid": "29.30",
      "ask": "32.50",
      "open": "28.70",
      "high": "32.50",
      "low": "28.70",
      "close": "32.50",
      "average": "31.3207",
      "volume": "818",
      "turnover": "25620.3",
      "trades": "10"
    },
    {
      "date": "2022-07-01",
      "bid": "30.30",
      "ask": "32.50",
      "open": "28.10",
      "high": "32.50",
      "low": "28.10",
      "close": "32.50",
      "average": "30.3049",
      "volume": "1025",
      "turnover": "31062.5",
      "trades": "4"
    },
    {
      "date": "2022-07-04",
      "bid": "29.80",
      "ask": "32.50",
      "open": "33.00",
      "high": "33.00",
      "low": "29.30",
      "close": "32.50",
      "average": "30.619",
      "volume": "268",
      "turnover": "8205.9",
      "trades": "4"
    },
    {
      "date": "2022-07-05",
      "bid": "30.10",
      "ask": "31.50",
      "open": "32.50",
      "high": "32.50",
      "low": "30.00",
      "close": "31.50",
      "average": "30.8065",
      "volume": "31",
      "turnover": "955",
      "trades": "3"
    },
    {
      "date": "2022-07-06",
      "bid": "29.60",
      "ask": "32.40",
      "open": "31.50",
      "high": "32.40",
      "low": "29.10",
      "close": "32.40",
      "average": "29.1844",
      "volume": "615",
      "turnover": "17948.4",
      "trades": "3"
    },
    {
      "date": "2022-07-07",
      "bid": "30.00",
      "ask": "30.90",
      "open": "29.60",
      "high": "31.30",
      "low": "29.60",
      "close": "30.90",
      "average": "30.5515",
      "volume": "686",
      "turnover": "20958.3",
      "trades": "6"
    },
    {
      "date": "2022-07-08",
      "bid": "29.00",
      "ask": "32.00",
      "open": "30.90",
      "high": "30.90",
      "low": "29.70",
      "close": "29.70",
      "average": "29.7518",
      "volume": "367",
      "turnover": "10918.9",
      "trades": "10"
    },
    {
      "date": "2022-07-11",
      "bid": "29.00",
      "ask": "29.90",
      "open": "30.00",
      "high": "32.00",
      "low": "29.90",
      "close": "29.90",
      "average": "31.9215",
      "volume": "5396",
      "turnover": "172248.6",
      "trades": "8"
    },
    {
      "date": "2022-07-12",
      "bid": "29.60",
      "ask": "32.10",
      "open": "29.50",
      "high": "32.10",
      "low": "29.50",
      "close": "32.10",
      "average": "29.6625",
      "volume": "16",
      "turnover": "474.6",
      "trades": "2"
    },
    {
      "date": "2022-07-13",
      "bid": "29.60",
      "ask": "32.00",
      "open": "32.90",
      "high": "32.90",
      "low": "32.20",
      "close": "32.20",
      "average": "32.8548",
      "volume": "1069",
      "turnover": "35121.8",
      "trades": "3"
    },
    {
      "date": "2022-07-14",
      "bid": "30.20",
      "ask": "32.40",
      "open": "32.80",
      "high": "32.90",
      "low": "32.80",
      "close": "32.90",
      "average": "32.8697",
      "volume": "300",
      "turnover": "9860.9",
      "trades": "3"
    },
    {
      "date": "2022-07-15",
      "bid": "30.30",
      "ask": "32.10",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-18",
      "bid": "30.00",
      "ask": "32.10",
      "open": "32.10",
      "high": "32.10",
      "low": "30.30",
      "close": "32.10",
      "average": "31.4667",
      "volume": "375",
      "turnover": "11800",
      "trades": "5"
    },
    {
      "date": "2022-07-19",
      "bid": "30.10",
      "ask": "32.10",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.10",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-07-20",
      "bid": "31.00",
      "ask": "32.10",
      "open": "30.40",
      "high": "30.40",
      "low": "30.40",
      "close": "30.40",
      "average": "30.40",
      "volume": "27",
      "turnover": "820.8",
      "trades": "1"
    },
    {
      "date": "2022-07-21",
      "bid": "30.20",
      "ask": "31.80",
      "open": "30.30",
      "high": "32.00",
      "low": "30.30",
      "close": "32.00",
      "average": "30.3895",
      "volume": "19",
      "turnover": "577.4",
      "trades": "2"
    },
    {
      "date": "2022-07-22",
      "bid": "30.30",
      "ask": "31.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.1724",
      "volume": "58",
      "turnover": "1808",
      "trades": "2"
    },
    {
      "date": "2022-07-25",
      "bid": "30.00",
      "ask": "31.00",
      "open": "31.90",
      "high": "32.10",
      "low": "30.20",
      "close": "30.20",
      "average": "31.9717",
      "volume": "2155",
      "turnover": "68899.1",
      "trades": "8"
    },
    {
      "date": "2022-07-26",
      "bid": "30.00",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "101",
      "turnover": "3131",
      "trades": "2"
    },
    {
      "date": "2022-07-27",
      "bid": "29.70",
      "ask": "31.00",
      "open": "30.00",
      "high": "31.00",
      "low": "29.60",
      "close": "31.00",
      "average": "30.0354",
      "volume": "1657",
      "turnover": "49768.6",
      "trades": "6"
    },
    {
      "date": "2022-07-28",
      "bid": "29.80",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "100",
      "turnover": "3100",
      "trades": "1"
    },
    {
      "date": "2022-07-29",
      "bid": "29.20",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "60",
      "turnover": "1860",
      "trades": "2"
    },
    {
      "date": "2022-08-01",
      "bid": "30.20",
      "ask": "31.00",
      "open": "32.10",
      "high": "32.10",
      "low": "29.90",
      "close": "30.30",
      "average": "30.2658",
      "volume": "146",
      "turnover": "4418.8",
      "trades": "6"
    },
    {
      "date": "2022-08-02",
      "bid": "28.40",
      "ask": "30.30",
      "open": "30.30",
      "high": "30.30",
      "low": "28.50",
      "close": "28.50",
      "average": "29.3533",
      "volume": "150",
      "turnover": "4403",
      "trades": "3"
    },
    {
      "date": "2022-08-03",
      "bid": "29.10",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.00",
      "low": "29.10",
      "close": "29.10",
      "average": "30.9828",
      "volume": "2119",
      "turnover": "65652.6",
      "trades": "3"
    },
    {
      "date": "2022-08-04",
      "bid": "30.00",
      "ask": "30.90",
      "open": "29.70",
      "high": "29.70",
      "low": "29.70",
      "close": "29.70",
      "average": "29.70",
      "volume": "4",
      "turnover": "118.8",
      "trades": "1"
    },
    {
      "date": "2022-08-05",
      "bid": "29.40",
      "ask": "30.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-08",
      "bid": "29.70",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.00",
      "low": "30.90",
      "close": "31.00",
      "average": "30.9998",
      "volume": "12059",
      "turnover": "373827.1",
      "trades": "7"
    },
    {
      "date": "2022-08-09",
      "bid": "30.30",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.00",
      "low": "31.00",
      "close": "31.00",
      "average": "31.00",
      "volume": "1",
      "turnover": "31",
      "trades": "1"
    },
    {
      "date": "2022-08-10",
      "bid": "30.00",
      "ask": "31.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "31.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-11",
      "bid": "30.30",
      "ask": "31.00",
      "open": "30.30",
      "high": "30.30",
      "low": "30.30",
      "close": "30.30",
      "average": "30.30",
      "volume": "293",
      "turnover": "8877.9",
      "trades": "1"
    },
    {
      "date": "2022-08-12",
      "bid": "30.30",
      "ask": "31.00",
      "open": "30.30",
      "high": "30.30",
      "low": "30.30",
      "close": "30.30",
      "average": "30.30",
      "volume": "42",
      "turnover": "1272.6",
      "trades": "1"
    },
    {
      "date": "2022-08-15",
      "bid": "29.50",
      "ask": "31.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "30.30",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-16",
      "bid": "29.50",
      "ask": "31.40",
      "open": "29.40",
      "high": "31.90",
      "low": "29.10",
      "close": "31.90",
      "average": "29.4248",
      "volume": "367",
      "turnover": "10798.9",
      "trades": "7"
    },
    {
      "date": "2022-08-17",
      "bid": "29.80",
      "ask": "31.70",
      "open": "29.70",
      "high": "30.80",
      "low": "29.60",
      "close": "29.80",
      "average": "29.8048",
      "volume": "7719",
      "turnover": "230063.5",
      "trades": "17"
    },
    {
      "date": "2022-08-18",
      "bid": "29.30",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.40",
      "low": "29.40",
      "close": "29.40",
      "average": "31.0158",
      "volume": "1041",
      "turnover": "32287.4",
      "trades": "2"
    },
    {
      "date": "2022-08-19",
      "bid": "29.60",
      "ask": "31.10",
      "open": "31.80",
      "high": "32.10",
      "low": "29.10",
      "close": "31.40",
      "average": "30.0902",
      "volume": "11983",
      "turnover": "360570.9",
      "trades": "37"
    },
    {
      "date": "2022-08-22",
      "bid": "29.50",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.40",
      "low": "30.00",
      "close": "30.00",
      "average": "30.1861",
      "volume": "2807",
      "turnover": "84732.4",
      "trades": "5"
    },
    {
      "date": "2022-08-23",
      "bid": "29.00",
      "ask": "29.90",
      "open": "28.80",
      "high": "29.10",
      "low": "28.80",
      "close": "29.10",
      "average": "28.801",
      "volume": "292",
      "turnover": "8409.9",
      "trades": "2"
    },
    {
      "date": "2022-08-24",
      "bid": "29.10",
      "ask": "29.90",
      "open": "28.60",
      "high": "28.60",
      "low": "28.60",
      "close": "28.60",
      "average": "28.60",
      "volume": "6",
      "turnover": "171.6",
      "trades": "1"
    },
    {
      "date": "2022-08-25",
      "bid": "28.70",
      "ask": "31.10",
      "open": "29.10",
      "high": "31.10",
      "low": "29.10",
      "close": "31.10",
      "average": "29.1009",
      "volume": "4398",
      "turnover": "127985.8",
      "trades": "7"
    },
    {
      "date": "2022-08-26",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.10",
      "low": "29.00",
      "close": "29.10",
      "average": "29.0994",
      "volume": "12944",
      "turnover": "376662.9",
      "trades": "18"
    },
    {
      "date": "2022-08-29",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.10",
      "low": "29.10",
      "close": "29.10",
      "average": "29.10",
      "volume": "3486",
      "turnover": "101442.6",
      "trades": "5"
    },
    {
      "date": "2022-08-30",
      "bid": "28.00",
      "ask": "29.10",
      "open": "29.10",
      "high": "29.10",
      "low": "28.00",
      "close": "28.00",
      "average": "28.7548",
      "volume": "1546",
      "turnover": "44454.9",
      "trades": "10"
    },
    {
      "date": "2022-08-31",
      "bid": "27.50",
      "ask": "28.00",
      "open": "28.10",
      "high": "28.10",
      "low": "28.00",
      "close": "28.00",
      "average": "28.0727",
      "volume": "55",
      "turnover": "1544",
      "trades": "2"
    },
    {
      "date": "2022-09-01",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.30",
      "high": "27.30",
      "low": "27.30",
      "close": "27.30",
      "average": "27.30",
      "volume": "6",
      "turnover": "163.8",
      "trades": "1"
    },
    {
      "date": "2022-09-02",
      "bid": "27.50",
      "ask": "28.50",
      "open": "27.90",
      "high": "28.00",
      "low": "27.90",
      "close": "28.00",
      "average": "27.9717",
      "volume": "1878",
      "turnover": "52530.8",
      "trades": "4"
    },
    {
      "date": "2022-09-05",
      "bid": "27.60",
      "ask": "29.00",
      "open": "27.90",
      "high": "28.20",
      "low": "27.90",
      "close": "28.00",
      "average": "28.051",
      "volume": "8977",
      "turnover": "251813.6",
      "trades": "10"
    },
    {
      "date": "2022-09-06",
      "bid": "27.10",
      "ask": "29.00",
      "open": "27.60",
      "high": "27.60",
      "low": "27.40",
      "close": "27.40",
      "average": "27.5432",
      "volume": "1617",
      "turnover": "44537.3",
      "trades": "7"
    },
    {
      "date": "2022-09-07",
      "bid": "27.40",
      "ask": "29.00",
      "open": "27.30",
      "high": "27.30",
      "low": "27.30",
      "close": "27.30",
      "average": "27.30",
      "volume": "63",
      "turnover": "1719.9",
      "trades": "1"
    },
    {
      "date": "2022-09-08",
      "bid": "27.40",
      "ask": "29.00",
      "open": "27.40",
      "high": "29.00",
      "low": "27.40",
      "close": "28.20",
      "average": "27.7181",
      "volume": "83",
      "turnover": "2300.6",
      "trades": "3"
    },
    {
      "date": "2022-09-09",
      "bid": "28.20",
      "ask": "29.00",
      "open": "28.90",
      "high": "28.90",
      "low": "28.90",
      "close": "28.90",
      "average": "28.90",
      "volume": "70",
      "turnover": "2023",
      "trades": "2"
    },
    {
      "date": "2022-09-12",
      "bid": "27.10",
      "ask": "28.90",
      "open": "28.90",
      "high": "28.90",
      "low": "28.90",
      "close": "28.90",
      "average": "28.90",
      "volume": "38",
      "turnover": "1098.2",
      "trades": "2"
    },
    {
      "date": "2022-09-13",
      "bid": "27.20",
      "ask": "28.00",
      "open": "28.80",
      "high": "28.80",
      "low": "27.20",
      "close": "27.20",
      "average": "27.3569",
      "volume": "1065",
      "turnover": "29135.1",
      "trades": "5"
    },
    {
      "date": "2022-09-14",
      "bid": "27.30",
      "ask": "28.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "27.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-15",
      "bid": "27.30",
      "ask": "29.90",
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "6",
      "turnover": "178.8",
      "trades": "2"
    },
    {
      "date": "2022-09-16",
      "bid": "28.40",
      "ask": "29.80",
      "open": "29.80",
      "high": "29.80",
      "low": "28.30",
      "close": "29.80",
      "average": "28.4956",
      "volume": "848",
      "turnover": "24164.3",
      "trades": "7"
    },
    {
      "date": "2022-09-19",
      "bid": "28.40",
      "ask": "29.60",
      "open": "29.80",
      "high": "29.80",
      "low": "29.60",
      "close": "29.60",
      "average": "29.6571",
      "volume": "35",
      "turnover": "1038",
      "trades": "3"
    },
    {
      "date": "2022-09-20",
      "bid": "27.10",
      "ask": "29.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-09-21",
      "bid": "27.20",
      "ask": "29.00",
      "open": "27.10",
      "high": "27.20",
      "low": "27.00",
      "close": "27.20",
      "average": "27.0502",
      "volume": "482",
      "turnover": "13038.2",
      "trades": "6"
    },
    {
      "date": "2022-09-22",
      "bid": "27.30",
      "ask": "28.20",
      "open": "28.20",
      "high": "28.20",
      "low": "27.40",
      "close": "27.40",
      "average": "28.0557",
      "volume": "388",
      "turnover": "10885.6",
      "trades": "2"
    },
    {
      "date": "2022-09-23",
      "bid": "25.30",
      "ask": "27.40",
      "open": "28.20",
      "high": "28.20",
      "low": "25.10",
      "close": "25.30",
      "average": "25.9725",
      "volume": "2116",
      "turnover": "54957.8",
      "trades": "14"
    },
    {
      "date": "2022-09-26",
      "bid": "25.50",
      "ask": "26.90",
      "open": "25.30",
      "high": "27.50",
      "low": "25.10",
      "close": "26.90",
      "average": "25.5388",
      "volume": "4105",
      "turnover": "104836.7",
      "trades": "10"
    },
    {
      "date": "2022-09-27",
      "bid": "27.00",
      "ask": "29.10",
      "open": "27.20",
      "high": "29.00",
      "low": "26.90",
      "close": "29.00",
      "average": "28.6148",
      "volume": "2751",
      "turnover": "78719.2",
      "trades": "10"
    },
    {
      "date": "2022-09-28",
      "bid": "25.50",
      "ask": "28.00",
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "200",
      "turnover": "5400",
      "trades": "3"
    },
    {
      "date": "2022-09-29",
      "bid": "25.30",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.00",
      "low": "28.00",
      "close": "28.00",
      "average": "28.00",
      "volume": "18",
      "turnover": "504",
      "trades": "1"
    },
    {
      "date": "2022-09-30",
      "bid": "25.30",
      "ask": "28.70",
      "open": "28.00",
      "high": "28.90",
      "low": "26.00",
      "close": "28.90",
      "average": "28.1639",
      "volume": "227",
      "turnover": "6393.2",
      "trades": "9"
    },
    {
      "date": "2022-10-03",
      "bid": "25.30",
      "ask": "28.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "28.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-04",
      "bid": "27.30",
      "ask": "30.00",
      "open": "28.40",
      "high": "29.80",
      "low": "28.40",
      "close": "29.80",
      "average": "28.7956",
      "volume": "2367",
      "turnover": "68159.3",
      "trades": "10"
    },
    {
      "date": "2022-10-05",
      "bid": "28.00",
      "ask": "29.90",
      "open": "29.80",
      "high": "29.80",
      "low": "29.80",
      "close": "29.80",
      "average": "29.80",
      "volume": "84",
      "turnover": "2503.2",
      "trades": "1"
    },
    {
      "date": "2022-10-06",
      "bid": "28.00",
      "ask": "29.90",
      "open": "29.00",
      "high": "29.00",
      "low": "29.00",
      "close": "29.00",
      "average": "29.00",
      "volume": "20",
      "turnover": "580",
      "trades": "1"
    },
    {
      "date": "2022-10-07",
      "bid": "28.10",
      "ask": "29.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "29.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-10",
      "bid": "25.60",
      "ask": "27.00",
      "open": "27.80",
      "high": "27.80",
      "low": "27.00",
      "close": "27.00",
      "average": "27.5987",
      "volume": "795",
      "turnover": "21941",
      "trades": "3"
    },
    {
      "date": "2022-10-11",
      "bid": "25.90",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.00",
      "volume": "31",
      "turnover": "837",
      "trades": "2"
    },
    {
      "date": "2022-10-12",
      "bid": "25.40",
      "ask": "27.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "27.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-13",
      "bid": "25.70",
      "ask": "29.00",
      "open": "25.50",
      "high": "25.50",
      "low": "25.50",
      "close": "25.50",
      "average": "25.50",
      "volume": "45",
      "turnover": "1147.5",
      "trades": "1"
    },
    {
      "date": "2022-10-14",
      "bid": "26.00",
      "ask": "29.00",
      "open": "26.00",
      "high": "26.00",
      "low": "26.00",
      "close": "26.00",
      "average": "26.00",
      "volume": "467",
      "turnover": "12142",
      "trades": "1"
    },
    {
      "date": "2022-10-17",
      "bid": "26.00",
      "ask": "29.00",
      "open": "25.80",
      "high": "26.10",
      "low": "25.80",
      "close": "26.10",
      "average": "26.0308",
      "volume": "390",
      "turnover": "10152",
      "trades": "3"
    },
    {
      "date": "2022-10-18",
      "bid": "26.00",
      "ask": "27.00",
      "open": "28.40",
      "high": "28.40",
      "low": "28.40",
      "close": "28.40",
      "average": "28.40",
      "volume": "21",
      "turnover": "596.4",
      "trades": "1"
    },
    {
      "date": "2022-10-19",
      "bid": "27.00",
      "ask": "29.00",
      "open": "28.40",
      "high": "29.00",
      "low": "26.00",
      "close": "28.40",
      "average": "28.4653",
      "volume": "1180",
      "turnover": "33589",
      "trades": "8"
    },
    {
      "date": "2022-10-20",
      "bid": "25.60",
      "ask": "28.90",
      "open": "27.00",
      "high": "28.10",
      "low": "25.50",
      "close": "28.10",
      "average": "26.7909",
      "volume": "550",
      "turnover": "14735",
      "trades": "4"
    },
    {
      "date": "2022-10-21",
      "bid": "26.60",
      "ask": "28.90",
      "open": "25.50",
      "high": "28.80",
      "low": "25.50",
      "close": "28.80",
      "average": "27.26",
      "volume": "240",
      "turnover": "6542.4",
      "trades": "2"
    },
    {
      "date": "2022-10-24",
      "bid": "25.90",
      "ask": "28.80",
      "open": "28.00",
      "high": "28.80",
      "low": "25.90",
      "close": "28.80",
      "average": "27.0645",
      "volume": "442",
      "turnover": "11962.5",
      "trades": "3"
    },
    {
      "date": "2022-10-25",
      "bid": "26.00",
      "ask": "27.40",
      "open": "28.70",
      "high": "28.70",
      "low": "25.70",
      "close": "26.00",
      "average": "26.8292",
      "volume": "650",
      "turnover": "17439",
      "trades": "9"
    },
    {
      "date": "2022-10-26",
      "bid": "28.40",
      "ask": "28.90",
      "open": "28.40",
      "high": "28.90",
      "low": "28.40",
      "close": "28.90",
      "average": "28.4519",
      "volume": "77",
      "turnover": "2190.8",
      "trades": "3"
    },
    {
      "date": "2022-10-27",
      "bid": "28.40",
      "ask": "30.40",
      "open": "28.90",
      "high": "30.90",
      "low": "28.90",
      "close": "30.70",
      "average": "29.5213",
      "volume": "376",
      "turnover": "11100",
      "trades": "7"
    },
    {
      "date": "2022-10-28",
      "bid": "28.40",
      "ask": "30.60",
      "open": "28.40",
      "high": "30.40",
      "low": "28.40",
      "close": "30.40",
      "average": "29.6605",
      "volume": "476",
      "turnover": "14118.4",
      "trades": "3"
    },
    {
      "date": "2022-10-31",
      "bid": "31.00",
      "ask": "31.90",
      "open": "30.60",
      "high": "31.90",
      "low": "30.60",
      "close": "31.80",
      "average": "31.6989",
      "volume": "1347",
      "turnover": "42698.4",
      "trades": "5"
    },
    {
      "date": "2022-11-01",
      "bid": "29.80",
      "ask": "32.00",
      "open": "31.80",
      "high": "32.00",
      "low": "31.80",
      "close": "31.90",
      "average": "31.8949",
      "volume": "805",
      "turnover": "25675.4",
      "trades": "8"
    },
    {
      "date": "2022-11-02",
      "bid": "32.10",
      "ask": "34.90",
      "open": "31.20",
      "high": "35.90",
      "low": "31.20",
      "close": "33.00",
      "average": "32.9585",
      "volume": "3191",
      "turnover": "105170.6",
      "trades": "16"
    },
    {
      "date": "2022-11-03",
      "bid": "31.40",
      "ask": "33.70",
      "open": "34.90",
      "high": "34.90",
      "low": "31.50",
      "close": "33.80",
      "average": "32.02",
      "volume": "35",
      "turnover": "1120.7",
      "trades": "3"
    },
    {
      "date": "2022-11-04",
      "bid": "31.30",
      "ask": "32.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-07",
      "bid": "32.00",
      "ask": "32.70",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.5826",
      "volume": "1239",
      "turnover": "40369.8",
      "trades": "7"
    },
    {
      "date": "2022-11-08",
      "bid": "33.00",
      "ask": "33.50",
      "open": "32.10",
      "high": "33.50",
      "low": "32.10",
      "close": "33.50",
      "average": "33.3057",
      "volume": "19198",
      "turnover": "639402.7",
      "trades": "17"
    },
    {
      "date": "2022-11-09",
      "bid": "31.20",
      "ask": "32.40",
      "open": "31.60",
      "high": "32.00",
      "low": "29.50",
      "close": "32.00",
      "average": "30.7247",
      "volume": "5757",
      "turnover": "176882",
      "trades": "19"
    },
    {
      "date": "2022-11-10",
      "bid": "32.40",
      "ask": "33.50",
      "open": "34.20",
      "high": "35.30",
      "low": "32.80",
      "close": "33.00",
      "average": "33.9926",
      "volume": "9287",
      "turnover": "315689.5",
      "trades": "38"
    },
    {
      "date": "2022-11-11",
      "bid": "32.50",
      "ask": "33.90",
      "open": "34.40",
      "high": "34.40",
      "low": "32.00",
      "close": "33.90",
      "average": "33.4622",
      "volume": "3904",
      "turnover": "130636.6",
      "trades": "16"
    },
    {
      "date": "2022-11-14",
      "bid": "33.00",
      "ask": "33.90",
      "open": "33.10",
      "high": "33.10",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0326",
      "volume": "1500",
      "turnover": "49548.9",
      "trades": "4"
    },
    {
      "date": "2022-11-15",
      "bid": "33.00",
      "ask": "33.70",
      "open": "33.70",
      "high": "33.70",
      "low": "33.70",
      "close": "33.70",
      "average": "33.70",
      "volume": "315",
      "turnover": "10615.5",
      "trades": "2"
    },
    {
      "date": "2022-11-16",
      "bid": "33.00",
      "ask": "34.30",
      "open": "33.10",
      "high": "33.90",
      "low": "33.10",
      "close": "33.90",
      "average": "33.1043",
      "volume": "552",
      "turnover": "18273.6",
      "trades": "2"
    },
    {
      "date": "2022-11-17",
      "bid": "33.00",
      "ask": "33.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-18",
      "bid": "32.10",
      "ask": "34.30",
      "open": "33.90",
      "high": "34.20",
      "low": "32.10",
      "close": "34.20",
      "average": "33.7011",
      "volume": "2963",
      "turnover": "99856.4",
      "trades": "14"
    },
    {
      "date": "2022-11-21",
      "bid": "32.10",
      "ask": "33.80",
      "open": "32.00",
      "high": "34.00",
      "low": "32.00",
      "close": "34.00",
      "average": "33.8648",
      "volume": "2232",
      "turnover": "75586.2",
      "trades": "4"
    },
    {
      "date": "2022-11-22",
      "bid": "32.30",
      "ask": "33.70",
      "open": "32.90",
      "high": "33.70",
      "low": "32.80",
      "close": "33.70",
      "average": "32.9257",
      "volume": "651",
      "turnover": "21434.6",
      "trades": "5"
    },
    {
      "date": "2022-11-23",
      "bid": "32.70",
      "ask": "33.50",
      "open": "33.70",
      "high": "33.70",
      "low": "33.70",
      "close": "33.70",
      "average": "33.70",
      "volume": "300",
      "turnover": "10110",
      "trades": "1"
    },
    {
      "date": "2022-11-24",
      "bid": "33.00",
      "ask": "33.40",
      "open": "33.70",
      "high": "33.80",
      "low": "33.40",
      "close": "33.40",
      "average": "33.6299",
      "volume": "214",
      "turnover": "7196.8",
      "trades": "5"
    },
    {
      "date": "2022-11-25",
      "bid": "33.50",
      "ask": "33.80",
      "open": "33.00",
      "high": "33.50",
      "low": "33.00",
      "close": "33.50",
      "average": "33.2994",
      "volume": "4952",
      "turnover": "164898.5",
      "trades": "6"
    },
    {
      "date": "2022-11-28",
      "bid": "33.00",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "32.40",
      "close": "33.50",
      "average": "33.3952",
      "volume": "21",
      "turnover": "701.3",
      "trades": "4"
    },
    {
      "date": "2022-11-29",
      "bid": "32.50",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "32.50",
      "close": "32.50",
      "average": "32.8743",
      "volume": "3132",
      "turnover": "102962.3",
      "trades": "11"
    },
    {
      "date": "2022-11-30",
      "bid": "32.30",
      "ask": "32.90",
      "open": "32.30",
      "high": "32.80",
      "low": "32.30",
      "close": "32.80",
      "average": "32.3605",
      "volume": "2405",
      "turnover": "77827",
      "trades": "7"
    },
    {
      "date": "2022-12-01",
      "bid": "32.90",
      "ask": "33.40",
      "open": "32.80",
      "high": "32.90",
      "low": "32.80",
      "close": "32.90",
      "average": "32.849",
      "volume": "736",
      "turnover": "24176.9",
      "trades": "2"
    },
    {
      "date": "2022-12-02",
      "bid": "32.20",
      "ask": "33.80",
      "open": "33.00",
      "high": "33.00",
      "low": "32.20",
      "close": "32.20",
      "average": "32.9141",
      "volume": "1239",
      "turnover": "40780.6",
      "trades": "4"
    },
    {
      "date": "2022-12-05",
      "bid": "32.10",
      "ask": "33.30",
      "open": "33.50",
      "high": "33.50",
      "low": "32.30",
      "close": "32.30",
      "average": "32.9463",
      "volume": "2678",
      "turnover": "88230.1",
      "trades": "5"
    },
    {
      "date": "2022-12-06",
      "bid": "32.20",
      "ask": "33.30",
      "open": "33.60",
      "high": "33.60",
      "low": "32.00",
      "close": "33.30",
      "average": "33.2483",
      "volume": "1241",
      "turnover": "41261.2",
      "trades": "10"
    },
    {
      "date": "2022-12-07",
      "bid": "33.00",
      "ask": "33.40",
      "open": "32.00",
      "high": "33.00",
      "low": "30.80",
      "close": "33.00",
      "average": "31.5548",
      "volume": "7161",
      "turnover": "225964.2",
      "trades": "20"
    },
    {
      "date": "2022-12-08",
      "bid": "31.30",
      "ask": "33.20",
      "open": null,
      "high": null,
      "low": null,
      "close": "33.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-12-09",
      "bid": "31.00",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "91",
      "turnover": "3003",
      "trades": "3"
    },
    {
      "date": "2022-12-12",
      "bid": "30.90",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "151",
      "turnover": "4983",
      "trades": "3"
    },
    {
      "date": "2022-12-13",
      "bid": "31.30",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "33.00",
      "close": "33.00",
      "average": "33.00",
      "volume": "25",
      "turnover": "825",
      "trades": "1"
    },
    {
      "date": "2022-12-14",
      "bid": "32.70",
      "ask": "33.30",
      "open": "31.40",
      "high": "32.70",
      "low": "31.40",
      "close": "32.70",
      "average": "32.6096",
      "volume": "2353",
      "turnover": "76730.3",
      "trades": "5"
    },
    {
      "date": "2022-12-15",
      "bid": "31.50",
      "ask": "32.00",
      "open": "32.00",
      "high": "33.50",
      "low": "32.00",
      "close": "32.00",
      "average": "33.1798",
      "volume": "9588",
      "turnover": "318128.4",
      "trades": "9"
    },
    {
      "date": "2022-12-16",
      "bid": "31.00",
      "ask": "33.10",
      "open": "31.50",
      "high": "33.10",
      "low": "31.50",
      "close": "33.10",
      "average": "31.5941",
      "volume": "17",
      "turnover": "537.1",
      "trades": "2"
    },
    {
      "date": "2022-12-19",
      "bid": "31.40",
      "ask": "32.50",
      "open": "31.10",
      "high": "32.40",
      "low": "31.10",
      "close": "31.30",
      "average": "31.2354",
      "volume": "706",
      "turnover": "22052.2",
      "trades": "5"
    },
    {
      "date": "2022-12-20",
      "bid": "31.00",
      "ask": "33.00",
      "open": "31.30",
      "high": "33.00",
      "low": "30.70",
      "close": "33.00",
      "average": "31.6841",
      "volume": "320",
      "turnover": "10138.9",
      "trades": "7"
    },
    {
      "date": "2022-12-21",
      "bid": "31.00",
      "ask": "32.40",
      "open": "31.50",
      "high": "31.50",
      "low": "31.00",
      "close": "31.00",
      "average": "31.3812",
      "volume": "1002",
      "turnover": "31444",
      "trades": "4"
    },
    {
      "date": "2022-12-22",
      "bid": "31.00",
      "ask": "32.00",
      "open": "31.00",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.1915",
      "volume": "2622",
      "turnover": "81784",
      "trades": "14"
    },
    {
      "date": "2022-12-23",
      "bid": "32.10",
      "ask": "34.00",
      "open": "31.00",
      "high": "33.90",
      "low": "30.20",
      "close": "33.40",
      "average": "32.911",
      "volume": "30320",
      "turnover": "997861.1",
      "trades": "48"
    },
    {
      "date": "2022-12-27",
      "bid": "32.10",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.40",
      "low": "32.00",
      "close": "32.00",
      "average": "32.5228",
      "volume": "307",
      "turnover": "9984.5",
      "trades": "7"
    },
    {
      "date": "2022-12-28",
      "bid": "31.10",
      "ask": "31.70",
      "open": "33.00",
      "high": "33.00",
      "low": "31.00",
      "close": "31.50",
      "average": "31.7901",
      "volume": "4734",
      "turnover": "150494.5",
      "trades": "13"
    },
    {
      "date": "2022-12-29",
      "bid": "31.00",
      "ask": "31.60",
      "open": "31.60",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.486",
      "volume": "293",
      "turnover": "9225.4",
      "trades": "4"
    },
    {
      "date": "2022-12-30",
      "bid": "31.20",
      "ask": "32.00",
      "open": "31.40",
      "high": "32.00",
      "low": "31.40",
      "close": "32.00",
      "average": "31.8042",
      "volume": "4095",
      "turnover": "130238.3",
      "trades": "13"
    },
    {
      "date": "2023-01-02",
      "bid": "32.40",
      "ask": "33.90",
      "open": "31.00",
      "high": "32.80",
      "low": "31.00",
      "close": "32.50",
      "average": "32.5395",
      "volume": "4911",
      "turnover": "159801.6",
      "trades": "12"
    },
    {
      "date": "2023-01-03",
      "bid": "34.00",
      "ask": "35.00",
      "open": "33.80",
      "high": "35.00",
      "low": "33.40",
      "close": "35.00",
      "average": "33.8891",
      "volume": "15530",
      "turnover": "526297.8",
      "trades": "14"
    },
    {
      "date": "2023-01-04",
      "bid": "32.50",
      "ask": "33.70",
      "open": "33.00",
      "high": "33.40",
      "low": "32.10",
      "close": "33.40",
      "average": "33.1078",
      "volume": "3511",
      "turnover": "116241.4",
      "trades": "14"
    },
    {
      "date": "2023-01-05",
      "bid": "32.50",
      "ask": "33.80",
      "open": "33.80",
      "high": "33.80",
      "low": "32.00",
      "close": "32.00",
      "average": "32.8849",
      "volume": "8741",
      "turnover": "287447.1",
      "trades": "12"
    },
    {
      "date": "2023-01-09",
      "bid": "33.50",
      "ask": "35.00",
      "open": "32.20",
      "high": "34.90",
      "low": "32.20",
      "close": "34.90",
      "average": "33.9339",
      "volume": "4633",
      "turnover": "157215.7",
      "trades": "17"
    },
    {
      "date": "2023-01-10",
      "bid": "34.30",
      "ask": "37.00",
      "open": "34.80",
      "high": "37.00",
      "low": "34.20",
      "close": "37.00",
      "average": "35.2235",
      "volume": "3968",
      "turnover": "139766.9",
      "trades": "20"
    },
    {
      "date": "2023-01-11",
      "bid": "35.00",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.00",
      "low": "35.20",
      "close": "37.00",
      "average": "36.4061",
      "volume": "7861",
      "turnover": "286188.1",
      "trades": "24"
    },
    {
      "date": "2023-01-12",
      "bid": "36.50",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.50",
      "low": "35.40",
      "close": "37.50",
      "average": "36.2545",
      "volume": "4560",
      "turnover": "165320.3",
      "trades": "16"
    },
    {
      "date": "2023-01-13",
      "bid": "36.80",
      "ask": "38.90",
      "open": "37.50",
      "high": "38.90",
      "low": "36.90",
      "close": "38.90",
      "average": "37.1268",
      "volume": "11007",
      "turnover": "408655.1",
      "trades": "21"
    },
    {
      "date": "2023-01-16",
      "bid": "36.50",
      "ask": "38.50",
      "open": "38.80",
      "high": "38.80",
      "low": "37.50",
      "close": "38.50",
      "average": "37.8133",
      "volume": "2158",
      "turnover": "81601",
      "trades": "9"
    },
    {
      "date": "2023-01-17",
      "bid": "36.20",
      "ask": "37.50",
      "open": "38.40",
      "high": "38.40",
      "low": "36.00",
      "close": "36.20",
      "average": "36.8615",
      "volume": "2759",
      "turnover": "101701",
      "trades": "18"
    },
    {
      "date": "2023-01-18",
      "bid": "35.90",
      "ask": "37.00",
      "open": "37.40",
      "high": "37.40",
      "low": "35.30",
      "close": "35.70",
      "average": "35.6908",
      "volume": "446",
      "turnover": "15918.1",
      "trades": "7"
    },
    {
      "date": "2023-01-19",
      "bid": "43.50",
      "ask": "44.50",
      "open": "37.00",
      "high": "48.20",
      "low": "37.00",
      "close": "44.50",
      "average": "41.4861",
      "volume": "58545",
      "turnover": "2428800.9",
      "trades": "248"
    },
    {
      "date": "2023-01-20",
      "bid": "48.50",
      "ask": "49.50",
      "open": "44.50",
      "high": "50.20",
      "low": "44.50",
      "close": "49.10",
      "average": "48.4998",
      "volume": "23672",
      "turnover": "1148088.1",
      "trades": "188"
    },
    {
      "date": "2023-01-23",
      "bid": "51.00",
      "ask": "51.60",
      "open": "53.00",
      "high": "54.80",
      "low": "50.40",
      "close": "51.60",
      "average": "52.1599",
      "volume": "39097",
      "turnover": "2039296.8",
      "trades": "144"
    },
    {
      "date": "2023-01-24",
      "bid": "49.80",
      "ask": "51.00",
      "open": "51.60",
      "high": "51.80",
      "low": "49.70",
      "close": "51.00",
      "average": "50.6181",
      "volume": "8924",
      "turnover": "451715.9",
      "trades": "87"
    },
    {
      "date": "2023-01-25",
      "bid": "49.50",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.20",
      "low": "48.00",
      "close": "50.40",
      "average": "49.73",
      "volume": "4254",
      "turnover": "211551.5",
      "trades": "54"
    },
    {
      "date": "2023-01-26",
      "bid": "47.50",
      "ask": "47.90",
      "open": "49.90",
      "high": "49.90",
      "low": "46.20",
      "close": "47.50",
      "average": "47.6625",
      "volume": "9158",
      "turnover": "436493.4",
      "trades": "71"
    },
    {
      "date": "2023-01-27",
      "bid": "45.00",
      "ask": "45.90",
      "open": "50.00",
      "high": "50.00",
      "low": "45.00",
      "close": "45.90",
      "average": "46.7217",
      "volume": "12623",
      "turnover": "589767.4",
      "trades": "97"
    },
    {
      "date": "2023-01-30",
      "bid": "46.50",
      "ask": "47.00",
      "open": "45.90",
      "high": "47.50",
      "low": "43.10",
      "close": "46.60",
      "average": "44.5071",
      "volume": "13788",
      "turnover": "613663.8",
      "trades": "86"
    },
    {
      "date": "2023-01-31",
      "bid": "43.30",
      "ask": "44.40",
      "open": "46.60",
      "high": "47.80",
      "low": "43.00",
      "close": "44.40",
      "average": "44.2201",
      "volume": "23498",
      "turnover": "1039084.4",
      "trades": "83"
    },
    {
      "date": "2023-02-01",
      "bid": "44.40",
      "ask": "45.90",
      "open": "44.40",
      "high": "46.00",
      "low": "43.60",
      "close": "45.80",
      "average": "44.673",
      "volume": "1975",
      "turnover": "88229.1",
      "trades": "28"
    },
    {
      "date": "2023-02-02",
      "bid": "44.30",
      "ask": "45.10",
      "open": "47.60",
      "high": "47.60",
      "low": "43.50",
      "close": "45.10",
      "average": "44.718",
      "volume": "14549",
      "turnover": "650602.8",
      "trades": "84"
    },
    {
      "date": "2023-02-03",
      "bid": "44.60",
      "ask": "45.00",
      "open": "43.90",
      "high": "45.50",
      "low": "43.60",
      "close": "45.00",
      "average": "44.8825",
      "volume": "235180",
      "turnover": "10581903.4",
      "trades": "38"
    },
    {
      "date": "2023-02-06",
      "bid": "45.60",
      "ask": "47.90",
      "open": "45.00",
      "high": "47.90",
      "low": "44.40",
      "close": "47.90",
      "average": "44.9522",
      "volume": "9717",
      "turnover": "436801",
      "trades": "37"
    },
    {
      "date": "2023-02-07",
      "bid": "46.70",
      "ask": "48.00",
      "open": "47.90",
      "high": "49.10",
      "low": "47.50",
      "close": "48.00",
      "average": "48.1267",
      "volume": "11036",
      "turnover": "531126.7",
      "trades": "50"
    },
    {
      "date": "2023-02-08",
      "bid": "48.30",
      "ask": "49.10",
      "open": "49.20",
      "high": "49.50",
      "low": "47.00",
      "close": "49.10",
      "average": "48.8907",
      "volume": "7637",
      "turnover": "373378.6",
      "trades": "50"
    },
    {
      "date": "2023-02-09",
      "bid": "47.90",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.50",
      "close": "49.10",
      "average": "48.2256",
      "volume": "6920",
      "turnover": "333721.2",
      "trades": "45"
    },
    {
      "date": "2023-02-10",
      "bid": "48.50",
      "ask": "49.10",
      "open": "49.10",
      "high": "49.10",
      "low": "46.90",
      "close": "49.10",
      "average": "48.1565",
      "volume": "8623",
      "turnover": "415253.8",
      "trades": "49"
    },
    {
      "date": "2023-02-13",
      "bid": "48.90",
      "ask": "49.70",
      "open": "49.00",
      "high": "49.80",
      "low": "48.60",
      "close": "49.70",
      "average": "49.6349",
      "volume": "10349",
      "turnover": "513671.1",
      "trades": "28"
    },
    {
      "date": "2023-02-14",
      "bid": "48.10",
      "ask": "49.70",
      "open": "49.80",
      "high": "49.80",
      "low": "47.00",
      "close": "49.70",
      "average": "48.6584",
      "volume": "2564",
      "turnover": "124760.2",
      "trades": "21"
    },
    {
      "date": "2023-02-15",
      "bid": "48.70",
      "ask": "49.50",
      "open": "49.70",
      "high": "49.80",
      "low": "48.40",
      "close": "49.50",
      "average": "49.4197",
      "volume": "4744",
      "turnover": "234447.1",
      "trades": "26"
    },
    {
      "date": "2023-02-16",
      "bid": "55.20",
      "ask": "56.80",
      "open": "49.40",
      "high": "59.00",
      "low": "49.30",
      "close": "57.00",
      "average": "51.3041",
      "volume": "27312",
      "turnover": "1401216.4",
      "trades": "111"
    },
    {
      "date": "2023-02-17",
      "bid": "54.00",
      "ask": "56.00",
      "open": "56.80",
      "high": "58.40",
      "low": "53.40",
      "close": "56.20",
      "average": "56.3391",
      "volume": "14707",
      "turnover": "828578.8",
      "trades": "94"
    },
    {
      "date": "2023-02-20",
      "bid": "59.00",
      "ask": "61.80",
      "open": "58.80",
      "high": "61.00",
      "low": "57.60",
      "close": "61.00",
      "average": "58.5446",
      "volume": "20359",
      "turnover": "1191910",
      "trades": "123"
    },
    {
      "date": "2023-02-21",
      "bid": "59.40",
      "ask": "60.00",
      "open": "62.00",
      "high": "63.00",
      "low": "59.40",
      "close": "59.40",
      "average": "61.801",
      "volume": "18112",
      "turnover": "1119340.6",
      "trades": "112"
    },
    {
      "date": "2023-02-22",
      "bid": "55.00",
      "ask": "55.60",
      "open": "59.40",
      "high": "60.00",
      "low": "53.60",
      "close": "55.00",
      "average": "55.6577",
      "volume": "19430",
      "turnover": "1081430",
      "trades": "113"
    },
    {
      "date": "2023-02-23",
      "bid": "55.00",
      "ask": "56.00",
      "open": "54.80",
      "high": "56.00",
      "low": "53.40",
      "close": "56.00",
      "average": "54.5283",
      "volume": "3218",
      "turnover": "175472",
      "trades": "48"
    },
    {
      "date": "2023-02-24",
      "bid": "55.20",
      "ask": "57.80",
      "open": "56.00",
      "high": "58.00",
      "low": "55.00",
      "close": "55.40",
      "average": "57.2063",
      "volume": "7507",
      "turnover": "429447.4",
      "trades": "59"
    },
    {
      "date": "2023-02-27",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.60",
      "high": "58.00",
      "low": "55.00",
      "close": "57.00",
      "average": "56.6981",
      "volume": "6477",
      "turnover": "367233.4",
      "trades": "60"
    },
    {
      "date": "2023-02-28",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.00",
      "high": "59.40",
      "low": "57.00",
      "close": "58.00",
      "average": "58.0069",
      "volume": "12822",
      "turnover": "743764.2",
      "trades": "63"
    },
    {
      "date": "2023-03-01",
      "bid": "59.00",
      "ask": "59.60",
      "open": "64.00",
      "high": "64.80",
      "low": "58.00",
      "close": "59.60",
      "average": "60.2646",
      "volume": "45214",
      "turnover": "2724804",
      "trades": "216"
    },
    {
      "date": "2023-03-02",
      "bid": "57.00",
      "ask": "58.00",
      "open": "59.80",
      "high": "59.80",
      "low": "56.20",
      "close": "58.00",
      "average": "58.1221",
      "volume": "10628",
      "turnover": "617721.4",
      "trades": "74"
    },
    {
      "date": "2023-03-03",
      "bid": "54.00",
      "ask": "55.00",
      "open": "58.00",
      "high": "58.00",
      "low": "54.00",
      "close": "55.00",
      "average": "55.3668",
      "volume": "9882",
      "turnover": "547134.8",
      "trades": "95"
    },
    {
      "date": "2023-03-06",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.80",
      "high": "55.80",
      "low": "53.40",
      "close": "54.40",
      "average": "53.9767",
      "volume": "8657",
      "turnover": "467276.4",
      "trades": "57"
    },
    {
      "date": "2023-03-07",
      "bid": "52.40",
      "ask": "53.60",
      "open": "54.40",
      "high": "54.40",
      "low": "52.40",
      "close": "52.40",
      "average": "52.9658",
      "volume": "6826",
      "turnover": "361544.8",
      "trades": "53"
    },
    {
      "date": "2023-03-08",
      "bid": "52.60",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.80",
      "low": "52.20",
      "close": "53.80",
      "average": "52.977",
      "volume": "2635",
      "turnover": "139594.4",
      "trades": "34"
    },
    {
      "date": "2023-03-09",
      "bid": "51.20",
      "ask": "51.60",
      "open": "53.80",
      "high": "53.80",
      "low": "51.60",
      "close": "51.60",
      "average": "52.7122",
      "volume": "2715",
      "turnover": "143113.6",
      "trades": "31"
    },
    {
      "date": "2023-03-10",
      "bid": "51.20",
      "ask": "51.60",
      "open": "52.00",
      "high": "53.80",
      "low": "51.40",
      "close": "51.60",
      "average": "51.7307",
      "volume": "3992",
      "turnover": "206509",
      "trades": "28"
    },
    {
      "date": "2023-03-13",
      "bid": "49.20",
      "ask": "50.40",
      "open": "51.60",
      "high": "51.60",
      "low": "47.00",
      "close": "50.40",
      "average": "48.9911",
      "volume": "15586",
      "turnover": "763575.6",
      "trades": "72"
    },
    {
      "date": "2023-03-14",
      "bid": "49.50",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.20",
      "low": "49.00",
      "close": "51.00",
      "average": "49.7342",
      "volume": "4978",
      "turnover": "247576.8",
      "trades": "22"
    },
    {
      "date": "2023-03-15",
      "bid": "47.10",
      "ask": "48.00",
      "open": "50.80",
      "high": "50.80",
      "low": "47.00",
      "close": "48.00",
      "average": "47.5314",
      "volume": "18000",
      "turnover": "855564.5",
      "trades": "61"
    },
    {
      "date": "2023-03-16",
      "bid": "47.50",
      "ask": "48.80",
      "open": "49.70",
      "high": "49.70",
      "low": "47.00",
      "close": "48.80",
      "average": "47.3531",
      "volume": "5530",
      "turnover": "261862.5",
      "trades": "30"
    },
    {
      "date": "2023-03-17",
      "bid": "47.80",
      "ask": "50.20",
      "open": "48.80",
      "high": "50.60",
      "low": "47.90",
      "close": "49.90",
      "average": "49.8567",
      "volume": "5188",
      "turnover": "258656.7",
      "trades": "19"
    },
    {
      "date": "2023-03-20",
      "bid": "48.50",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.20",
      "low": "46.70",
      "close": "50.20",
      "average": "49.4227",
      "volume": "7742",
      "turnover": "382630.9",
      "trades": "38"
    },
    {
      "date": "2023-03-21",
      "bid": "49.40",
      "ask": "51.00",
      "open": "50.40",
      "high": "50.40",
      "low": "49.10",
      "close": "50.00",
      "average": "49.7733",
      "volume": "3527",
      "turnover": "175550.3",
      "trades": "14"
    },
    {
      "date": "2023-03-22",
      "bid": "49.60",
      "ask": "51.00",
      "open": "49.00",
      "high": "51.80",
      "low": "49.00",
      "close": "51.00",
      "average": "50.5267",
      "volume": "550",
      "turnover": "27789.7",
      "trades": "18"
    },
    {
      "date": "2023-03-23",
      "bid": "49.80",
      "ask": "51.60",
      "open": "51.00",
      "high": "52.60",
      "low": "49.70",
      "close": "51.60",
      "average": "51.3972",
      "volume": "2617",
      "turnover": "134506.4",
      "trades": "28"
    },
    {
      "date": "2023-03-24",
      "bid": "50.00",
      "ask": "51.40",
      "open": "51.60",
      "high": "51.60",
      "low": "49.90",
      "close": "50.20",
      "average": "50.3871",
      "volume": "898",
      "turnover": "45247.6",
      "trades": "20"
    },
    {
      "date": "2023-03-27",
      "bid": "48.10",
      "ask": "48.70",
      "open": "49.90",
      "high": "50.20",
      "low": "47.80",
      "close": "49.80",
      "average": "48.4943",
      "volume": "4597",
      "turnover": "222928.1",
      "trades": "34"
    },
    {
      "date": "2023-03-28",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.20",
      "high": "50.20",
      "low": "49.80",
      "close": "50.00",
      "average": "50.0157",
      "volume": "229",
      "turnover": "11453.6",
      "trades": "8"
    },
    {
      "date": "2023-03-29",
      "bid": "48.00",
      "ask": "48.70",
      "open": "49.20",
      "high": "50.00",
      "low": "45.90",
      "close": "48.00",
      "average": "47.685",
      "volume": "5325",
      "turnover": "253922.5",
      "trades": "35"
    },
    {
      "date": "2023-03-30",
      "bid": "48.10",
      "ask": "48.90",
      "open": "48.00",
      "high": "49.00",
      "low": "46.60",
      "close": "48.90",
      "average": "47.6442",
      "volume": "7336",
      "turnover": "349517.7",
      "trades": "35"
    },
    {
      "date": "2023-03-31",
      "bid": "47.50",
      "ask": "47.80",
      "open": "48.90",
      "high": "48.90",
      "low": "47.00",
      "close": "47.80",
      "average": "47.7583",
      "volume": "3713",
      "turnover": "177326.4",
      "trades": "32"
    },
    {
      "date": "2023-04-03",
      "bid": "47.60",
      "ask": "48.40",
      "open": "47.80",
      "high": "49.00",
      "low": "47.80",
      "close": "48.40",
      "average": "48.4947",
      "volume": "19",
      "turnover": "921.4",
      "trades": "4"
    },
    {
      "date": "2023-04-04",
      "bid": "46.20",
      "ask": "46.80",
      "open": "48.40",
      "high": "48.40",
      "low": "46.00",
      "close": "46.40",
      "average": "46.5691",
      "volume": "15313",
      "turnover": "713112.8",
      "trades": "50"
    },
    {
      "date": "2023-04-05",
      "bid": "46.20",
      "ask": "46.60",
      "open": "46.40",
      "high": "46.80",
      "low": "46.00",
      "close": "46.80",
      "average": "46.5677",
      "volume": "2467",
      "turnover": "114882.4",
      "trades": "18"
    },
    {
      "date": "2023-04-06",
      "bid": "46.20",
      "ask": "46.80",
      "open": "46.20",
      "high": "47.00",
      "low": "46.20",
      "close": "46.80",
      "average": "46.3164",
      "volume": "1088",
      "turnover": "50392.2",
      "trades": "21"
    },
    {
      "date": "2023-04-11",
      "bid": "45.20",
      "ask": "45.60",
      "open": "46.60",
      "high": "46.60",
      "low": "43.80",
      "close": "45.60",
      "average": "45.2752",
      "volume": "8840",
      "turnover": "400232.4",
      "trades": "50"
    },
    {
      "date": "2023-04-12",
      "bid": "48.60",
      "ask": "49.80",
      "open": "45.80",
      "high": "49.80",
      "low": "45.80",
      "close": "49.00",
      "average": "47.6769",
      "volume": "8977",
      "turnover": "427995.8",
      "trades": "46"
    },
    {
      "date": "2023-04-13",
      "bid": "47.40",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.80",
      "low": "47.00",
      "close": "47.80",
      "average": "47.7737",
      "volume": "843",
      "turnover": "40273.2",
      "trades": "14"
    },
    {
      "date": "2023-04-14",
      "bid": "50.50",
      "ask": "51.50",
      "open": "47.40",
      "high": "51.50",
      "low": "47.40",
      "close": "51.50",
      "average": "50.1702",
      "volume": "8492",
      "turnover": "426045.2",
      "trades": "41"
    },
    {
      "date": "2023-04-17",
      "bid": "50.00",
      "ask": "50.50",
      "open": "51.50",
      "high": "51.50",
      "low": "51.00",
      "close": "51.00",
      "average": "51.0004",
      "volume": "2341",
      "turnover": "119392",
      "trades": "11"
    },
    {
      "date": "2023-04-18",
      "bid": "48.40",
      "ask": "48.60",
      "open": "50.50",
      "high": "50.50",
      "low": "48.60",
      "close": "48.60",
      "average": "49.2597",
      "volume": "5313",
      "turnover": "261717",
      "trades": "26"
    },
    {
      "date": "2023-04-19",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.40",
      "high": "48.40",
      "low": "46.60",
      "close": "48.40",
      "average": "47.5499",
      "volume": "599",
      "turnover": "28482.4",
      "trades": "14"
    },
    {
      "date": "2023-04-20",
      "bid": "47.00",
      "ask": "48.20",
      "open": "47.00",
      "high": "48.60",
      "low": "47.00",
      "close": "47.00",
      "average": "47.044",
      "volume": "18757",
      "turnover": "882405.2",
      "trades": "21"
    },
    {
      "date": "2023-04-21",
      "bid": "48.00",
      "ask": "48.40",
      "open": "48.20",
      "high": "49.20",
      "low": "47.00",
      "close": "48.40",
      "average": "47.5771",
      "volume": "6189",
      "turnover": "294454.6",
      "trades": "16"
    },
    {
      "date": "2023-04-24",
      "bid": "48.40",
      "ask": "49.00",
      "open": "48.40",
      "high": "50.50",
      "low": "48.40",
      "close": "49.00",
      "average": "48.9781",
      "volume": "2656",
      "turnover": "130085.8",
      "trades": "22"
    },
    {
      "date": "2023-04-25",
      "bid": "48.00",
      "ask": "48.20",
      "open": "49.00",
      "high": "50.50",
      "low": "47.40",
      "close": "48.00",
      "average": "48.2359",
      "volume": "4873",
      "turnover": "235053.3",
      "trades": "45"
    },
    {
      "date": "2023-04-26",
      "bid": "50.00",
      "ask": "50.50",
      "open": "47.40",
      "high": "50.50",
      "low": "47.40",
      "close": "50.00",
      "average": "49.7318",
      "volume": "3695",
      "turnover": "183759.1",
      "trades": "26"
    },
    {
      "date": "2023-04-27",
      "bid": "48.20",
      "ask": "49.60",
      "open": "49.60",
      "high": "49.60",
      "low": "49.00",
      "close": "49.60",
      "average": "49.4124",
      "volume": "2440",
      "turnover": "120566.2",
      "trades": "10"
    },
    {
      "date": "2023-04-28",
      "bid": "52.00",
      "ask": "52.50",
      "open": "49.60",
      "high": "54.00",
      "low": "49.20",
      "close": "53.00",
      "average": "51.0431",
      "volume": "17645",
      "turnover": "900655.8",
      "trades": "61"
    },
    {
      "date": "2023-05-02",
      "bid": "53.00",
      "ask": "53.50",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "53.00",
      "average": "53.1423",
      "volume": "4695",
      "turnover": "249503",
      "trades": "22"
    },
    {
      "date": "2023-05-03",
      "bid": "56.00",
      "ask": "56.50",
      "open": "53.00",
      "high": "56.00",
      "low": "53.00",
      "close": "56.00",
      "average": "54.8845",
      "volume": "8610",
      "turnover": "472555.5",
      "trades": "36"
    },
    {
      "date": "2023-05-04",
      "bid": "66.00",
      "ask": "67.00",
      "open": "59.00",
      "high": "67.00",
      "low": "59.00",
      "close": "67.00",
      "average": "62.7934",
      "volume": "43926",
      "turnover": "2758261",
      "trades": "174"
    },
    {
      "date": "2023-05-05",
      "bid": "63.50",
      "ask": "65.00",
      "open": "67.00",
      "high": "67.50",
      "low": "63.00",
      "close": "65.00",
      "average": "64.325",
      "volume": "22317",
      "turnover": "1435542",
      "trades": "93"
    },
    {
      "date": "2023-05-08",
      "bid": "64.00",
      "ask": "65.00",
      "open": "65.00",
      "high": "70.00",
      "low": "63.50",
      "close": "65.00",
      "average": "66.7814",
      "volume": "30919",
      "turnover": "2064814.5",
      "trades": "117"
    },
    {
      "date": "2023-05-09",
      "bid": "66.00",
      "ask": "66.50",
      "open": "65.00",
      "high": "69.00",
      "low": "64.00",
      "close": "66.50",
      "average": "65.5032",
      "volume": "18911",
      "turnover": "1238730.5",
      "trades": "57"
    },
    {
      "date": "2023-05-10",
      "bid": "63.50",
      "ask": "64.00",
      "open": "66.00",
      "high": "66.00",
      "low": "63.50",
      "close": "64.00",
      "average": "65.0593",
      "volume": "6882",
      "turnover": "447738",
      "trades": "47"
    },
    {
      "date": "2023-05-11",
      "bid": "65.50",
      "ask": "66.00",
      "open": "64.00",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "65.0251",
      "volume": "33529",
      "turnover": "2180225",
      "trades": "33"
    },
    {
      "date": "2023-05-12",
      "bid": "65.50",
      "ask": "66.50",
      "open": "66.50",
      "high": "66.50",
      "low": "63.50",
      "close": "65.50",
      "average": "65.7185",
      "volume": "12598",
      "turnover": "827922",
      "trades": "55"
    },
    {
      "date": "2023-05-15",
      "bid": "65.00",
      "ask": "66.00",
      "open": "65.50",
      "high": "67.00",
      "low": "64.00",
      "close": "65.00",
      "average": "65.0721",
      "volume": "9418",
      "turnover": "612849",
      "trades": "39"
    },
    {
      "date": "2023-05-16",
      "bid": "63.00",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.00",
      "low": "63.00",
      "close": "63.50",
      "average": "63.6037",
      "volume": "4738",
      "turnover": "301354.5",
      "trades": "25"
    },
    {
      "date": "2023-05-17",
      "bid": "63.50",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.50",
      "low": "63.00",
      "close": "65.50",
      "average": "64.3999",
      "volume": "4744",
      "turnover": "305513",
      "trades": "29"
    },
    {
      "date": "2023-05-19",
      "bid": "62.50",
      "ask": "63.50",
      "open": "63.50",
      "high": "65.50",
      "low": "62.00",
      "close": "63.50",
      "average": "63.7637",
      "volume": "13895",
      "turnover": "885996.5",
      "trades": "62"
    },
    {
      "date": "2023-05-22",
      "bid": "61.00",
      "ask": "62.00",
      "open": "63.50",
      "high": "63.50",
      "low": "59.50",
      "close": "61.00",
      "average": "60.523",
      "volume": "11656",
      "turnover": "705456",
      "trades": "76"
    },
    {
      "date": "2023-05-23",
      "bid": "60.50",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.50",
      "average": "60.4914",
      "volume": "4361",
      "turnover": "263803",
      "trades": "20"
    },
    {
      "date": "2023-05-24",
      "bid": "58.00",
      "ask": "58.50",
      "open": "60.50",
      "high": "61.00",
      "low": "56.00",
      "close": "58.00",
      "average": "57.9103",
      "volume": "22762",
      "turnover": "1318154.5",
      "trades": "104"
    },
    {
      "date": "2023-05-25",
      "bid": "58.00",
      "ask": "58.50",
      "open": "58.00",
      "high": "58.50",
      "low": "58.00",
      "close": "58.50",
      "average": "58.3858",
      "volume": "3742",
      "turnover": "218479.5",
      "trades": "35"
    },
    {
      "date": "2023-05-26",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.50",
      "high": "58.50",
      "low": "57.00",
      "close": "58.00",
      "average": "57.781",
      "volume": "13206",
      "turnover": "763055.5",
      "trades": "50"
    },
    {
      "date": "2023-05-29",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.00",
      "low": "56.50",
      "close": "58.00",
      "average": "57.7781",
      "volume": "25617",
      "turnover": "1480100.5",
      "trades": "46"
    },
    {
      "date": "2023-05-30",
      "bid": "55.00",
      "ask": "56.00",
      "open": "57.50",
      "high": "57.50",
      "low": "55.00",
      "close": "56.00",
      "average": "55.8621",
      "volume": "9629",
      "turnover": "537896",
      "trades": "41"
    },
    {
      "date": "2023-05-31",
      "bid": "56.00",
      "ask": "57.00",
      "open": "56.00",
      "high": "57.50",
      "low": "54.50",
      "close": "56.00",
      "average": "55.8927",
      "volume": "5963",
      "turnover": "333288",
      "trades": "29"
    },
    {
      "date": "2023-06-01",
      "bid": "55.00",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.00",
      "average": "55.9607",
      "volume": "4034",
      "turnover": "225745.5",
      "trades": "40"
    },
    {
      "date": "2023-06-02",
      "bid": "54.50",
      "ask": "55.00",
      "open": "57.00",
      "high": "57.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.824",
      "volume": "16255",
      "turnover": "891164",
      "trades": "58"
    },
    {
      "date": "2023-06-05",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "57.50",
      "low": "54.50",
      "close": "55.00",
      "average": "55.3185",
      "volume": "83813",
      "turnover": "4636412.5",
      "trades": "108"
    },
    {
      "date": "2023-06-07",
      "bid": "58.50",
      "ask": "60.00",
      "open": "54.50",
      "high": "60.50",
      "low": "53.50",
      "close": "60.50",
      "average": "55.471",
      "volume": "111708",
      "turnover": "6196554.5",
      "trades": "95"
    },
    {
      "date": "2023-06-08",
      "bid": "61.00",
      "ask": "62.50",
      "open": "61.00",
      "high": "63.00",
      "low": "59.50",
      "close": "62.50",
      "average": "61.3958",
      "volume": "23654",
      "turnover": "1452256.5",
      "trades": "79"
    },
    {
      "date": "2023-06-09",
      "bid": "63.50",
      "ask": "64.50",
      "open": "62.50",
      "high": "64.50",
      "low": "61.50",
      "close": "64.50",
      "average": "62.1883",
      "volume": "4915",
      "turnover": "305655.5",
      "trades": "36"
    },
    {
      "date": "2023-06-12",
      "bid": "61.50",
      "ask": "62.00",
      "open": "63.50",
      "high": "64.50",
      "low": "59.50",
      "close": "61.50",
      "average": "61.9674",
      "volume": "16689",
      "turnover": "1034173.5",
      "trades": "93"
    },
    {
      "date": "2023-06-13",
      "bid": "61.50",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.50",
      "close": "61.50",
      "average": "61.1776",
      "volume": "3078",
      "turnover": "188304.5",
      "trades": "27"
    },
    {
      "date": "2023-06-14",
      "bid": "58.50",
      "ask": "60.50",
      "open": "61.00",
      "high": "62.00",
      "low": "59.50",
      "close": "60.50",
      "average": "60.2629",
      "volume": "7336",
      "turnover": "442088.5",
      "trades": "30"
    },
    {
      "date": "2023-06-15",
      "bid": "62.50",
      "ask": "63.50",
      "open": "59.50",
      "high": "64.00",
      "low": "59.50",
      "close": "62.50",
      "average": "61.1003",
      "volume": "5258",
      "turnover": "321265.5",
      "trades": "27"
    },
    {
      "date": "2023-06-16",
      "bid": "58.50",
      "ask": "60.00",
      "open": "58.50",
      "high": "60.50",
      "low": "58.00",
      "close": "60.00",
      "average": "59.1321",
      "volume": "31889",
      "turnover": "1885664",
      "trades": "196"
    },
    {
      "date": "2023-06-19",
      "bid": "57.50",
      "ask": "58.50",
      "open": "60.00",
      "high": "60.00",
      "low": "57.50",
      "close": "58.50",
      "average": "58.3752",
      "volume": "12909",
      "turnover": "753566",
      "trades": "69"
    },
    {
      "date": "2023-06-20",
      "bid": "57.00",
      "ask": "57.50",
      "open": "58.50",
      "high": "58.50",
      "low": "57.00",
      "close": "57.50",
      "average": "57.789",
      "volume": "9939",
      "turnover": "574364.5",
      "trades": "40"
    },
    {
      "date": "2023-06-21",
      "bid": "55.50",
      "ask": "56.50",
      "open": "57.50",
      "high": "58.50",
      "low": "55.00",
      "close": "55.50",
      "average": "56.6579",
      "volume": "12523",
      "turnover": "709527",
      "trades": "73"
    },
    {
      "date": "2023-06-22",
      "bid": "59.00",
      "ask": "59.50",
      "open": "55.50",
      "high": "60.00",
      "low": "55.50",
      "close": "59.50",
      "average": "58.2241",
      "volume": "15929",
      "turnover": "927451.5",
      "trades": "65"
    },
    {
      "date": "2023-06-26",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.50",
      "high": "59.50",
      "low": "57.50",
      "close": "58.00",
      "average": "58.271",
      "volume": "3756",
      "turnover": "218866",
      "trades": "44"
    },
    {
      "date": "2023-06-27",
      "bid": "58.00",
      "ask": "59.00",
      "open": "59.00",
      "high": "60.50",
      "low": "58.00",
      "close": "58.50",
      "average": "59.0917",
      "volume": "10111",
      "turnover": "597476.5",
      "trades": "48"
    },
    {
      "date": "2023-06-28",
      "bid": "58.50",
      "ask": "59.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.50",
      "close": "59.00",
      "average": "59.1221",
      "volume": "42540",
      "turnover": "2515680.5",
      "trades": "86"
    },
    {
      "date": "2023-06-29",
      "bid": "60.00",
      "ask": "60.50",
      "open": "59.00",
      "high": "60.50",
      "low": "58.00",
      "close": "60.50",
      "average": "59.0934",
      "volume": "3125",
      "turnover": "184667",
      "trades": "23"
    },
    {
      "date": "2023-06-30",
      "bid": "62.50",
      "ask": "63.00",
      "open": "60.50",
      "high": "64.50",
      "low": "60.00",
      "close": "63.00",
      "average": "62.6877",
      "volume": "21824",
      "turnover": "1368097",
      "trades": "67"
    },
    {
      "date": "2023-07-03",
      "bid": "61.50",
      "ask": "62.50",
      "open": "63.00",
      "high": "64.50",
      "low": "61.50",
      "close": "63.00",
      "average": "63.4837",
      "volume": "22834",
      "turnover": "1449586.5",
      "trades": "119"
    },
    {
      "date": "2023-07-04",
      "bid": "62.00",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "58.00",
      "close": "63.00",
      "average": "61.0951",
      "volume": "11174",
      "turnover": "682676.5",
      "trades": "53"
    },
    {
      "date": "2023-07-05",
      "bid": "62.00",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.00",
      "low": "61.50",
      "close": "62.00",
      "average": "62.5745",
      "volume": "6402",
      "turnover": "400602",
      "trades": "43"
    },
    {
      "date": "2023-07-06",
      "bid": "61.00",
      "ask": "61.50",
      "open": "62.50",
      "high": "63.00",
      "low": "60.50",
      "close": "61.50",
      "average": "61.7015",
      "volume": "11983",
      "turnover": "739368.5",
      "trades": "54"
    },
    {
      "date": "2023-07-07",
      "bid": "61.50",
      "ask": "62.50",
      "open": "61.50",
      "high": "62.50",
      "low": "60.50",
      "close": "62.50",
      "average": "62.3485",
      "volume": "6229",
      "turnover": "388369",
      "trades": "54"
    },
    {
      "date": "2023-07-10",
      "bid": "59.00",
      "ask": "60.50",
      "open": "61.50",
      "high": "61.50",
      "low": "59.00",
      "close": "59.00",
      "average": "59.983",
      "volume": "20349",
      "turnover": "1220595",
      "trades": "94"
    },
    {
      "date": "2023-07-11",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.50",
      "low": "59.00",
      "close": "60.00",
      "average": "59.9379",
      "volume": "3669",
      "turnover": "219912",
      "trades": "36"
    },
    {
      "date": "2023-07-12",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.50",
      "average": "59.1463",
      "volume": "9117",
      "turnover": "539236.5",
      "trades": "62"
    },
    {
      "date": "2023-07-13",
      "bid": "56.50",
      "ask": "57.50",
      "open": "59.50",
      "high": "59.50",
      "low": "56.00",
      "close": "58.00",
      "average": "57.1322",
      "volume": "21902",
      "turnover": "1251309",
      "trades": "168"
    },
    {
      "date": "2023-07-14",
      "bid": "58.50",
      "ask": "59.00",
      "open": "58.00",
      "high": "60.00",
      "low": "56.50",
      "close": "59.00",
      "average": "58.5599",
      "volume": "17982",
      "turnover": "1053025",
      "trades": "183"
    },
    {
      "date": "2023-07-17",
      "bid": "59.50",
      "ask": "60.00",
      "open": "59.00",
      "high": "61.50",
      "low": "58.50",
      "close": "60.00",
      "average": "59.6615",
      "volume": "9881",
      "turnover": "589515",
      "trades": "64"
    },
    {
      "date": "2023-07-18",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.00",
      "low": "59.50",
      "close": "60.00",
      "average": "59.8636",
      "volume": "3764",
      "turnover": "225326.5",
      "trades": "38"
    },
    {
      "date": "2023-07-19",
      "bid": "63.00",
      "ask": "64.00",
      "open": "60.00",
      "high": "66.00",
      "low": "58.50",
      "close": "63.00",
      "average": "61.6177",
      "volume": "21418",
      "turnover": "1319728.5",
      "trades": "97"
    },
    {
      "date": "2023-07-20",
      "bid": "63.00",
      "ask": "64.50",
      "open": "63.00",
      "high": "65.00",
      "low": "61.00",
      "close": "64.50",
      "average": "63.4423",
      "volume": "13754",
      "turnover": "872586",
      "trades": "72"
    },
    {
      "date": "2023-07-21",
      "bid": "63.00",
      "ask": "64.00",
      "open": "64.50",
      "high": "64.50",
      "low": "62.50",
      "close": "64.00",
      "average": "63.522",
      "volume": "2933",
      "turnover": "186310",
      "trades": "41"
    },
    {
      "date": "2023-07-24",
      "bid": "64.50",
      "ask": "65.00",
      "open": "64.00",
      "high": "66.50",
      "low": "62.00",
      "close": "65.00",
      "average": "65.3643",
      "volume": "33424",
      "turnover": "2184737",
      "trades": "88"
    },
    {
      "date": "2023-07-25",
      "bid": "63.50",
      "ask": "64.50",
      "open": "65.00",
      "high": "67.00",
      "low": "64.00",
      "close": "64.50",
      "average": "65.6491",
      "volume": "7899",
      "turnover": "518562.5",
      "trades": "59"
    },
    {
      "date": "2023-07-26",
      "bid": "66.00",
      "ask": "66.50",
      "open": "65.00",
      "high": "66.00",
      "low": "64.50",
      "close": "65.50",
      "average": "65.3558",
      "volume": "8622",
      "turnover": "563498",
      "trades": "44"
    },
    {
      "date": "2023-07-27",
      "bid": "64.50",
      "ask": "65.00",
      "open": "67.50",
      "high": "69.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.931",
      "volume": "31304",
      "turnover": "2063902.5",
      "trades": "67"
    },
    {
      "date": "2023-07-28",
      "bid": "62.00",
      "ask": "63.00",
      "open": "64.50",
      "high": "64.50",
      "low": "60.50",
      "close": "63.00",
      "average": "62.5527",
      "volume": "7292",
      "turnover": "456134",
      "trades": "79"
    },
    {
      "date": "2023-07-31",
      "bid": "62.00",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.50",
      "low": "61.50",
      "close": "62.00",
      "average": "62.5898",
      "volume": "3445",
      "turnover": "215622",
      "trades": "60"
    },
    {
      "date": "2023-08-01",
      "bid": "59.00",
      "ask": "60.00",
      "open": "62.00",
      "high": "63.50",
      "low": "58.00",
      "close": "60.00",
      "average": "60.5514",
      "volume": "19503",
      "turnover": "1180934.5",
      "trades": "115"
    },
    {
      "date": "2023-08-02",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.50",
      "high": "63.50",
      "low": "58.00",
      "close": "59.00",
      "average": "59.9719",
      "volume": "16403",
      "turnover": "983718.5",
      "trades": "116"
    },
    {
      "date": "2023-08-03",
      "bid": "59.50",
      "ask": "60.50",
      "open": "59.00",
      "high": "60.50",
      "low": "57.50",
      "close": "59.50",
      "average": "59.4944",
      "volume": "5209",
      "turnover": "309906.5",
      "trades": "70"
    },
    {
      "date": "2023-08-04",
      "bid": "61.50",
      "ask": "62.00",
      "open": "59.50",
      "high": "61.50",
      "low": "59.50",
      "close": "61.50",
      "average": "60.728",
      "volume": "3555",
      "turnover": "215888",
      "trades": "37"
    },
    {
      "date": "2023-08-07",
      "bid": "62.00",
      "ask": "62.50",
      "open": "61.00",
      "high": "63.50",
      "low": "60.00",
      "close": "62.50",
      "average": "61.6485",
      "volume": "7494",
      "turnover": "461993.5",
      "trades": "43"
    },
    {
      "date": "2023-08-08",
      "bid": "60.50",
      "ask": "61.00",
      "open": "62.00",
      "high": "63.50",
      "low": "59.50",
      "close": "60.50",
      "average": "61.2248",
      "volume": "12107",
      "turnover": "741249",
      "trades": "58"
    },
    {
      "date": "2023-08-09",
      "bid": "61.50",
      "ask": "63.00",
      "open": "60.50",
      "high": "63.00",
      "low": "59.50",
      "close": "63.00",
      "average": "61.221",
      "volume": "6862",
      "turnover": "420098.5",
      "trades": "44"
    },
    {
      "date": "2023-08-10",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.00",
      "high": "63.50",
      "low": "60.00",
      "close": "61.00",
      "average": "61.4239",
      "volume": "13986",
      "turnover": "859075",
      "trades": "75"
    },
    {
      "date": "2023-08-11",
      "bid": "61.00",
      "ask": "61.50",
      "open": "60.50",
      "high": "61.50",
      "low": "60.00",
      "close": "61.50",
      "average": "60.7762",
      "volume": "2158",
      "turnover": "131155",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "60.50",
      "ask": "61.00",
      "open": "61.00",
      "high": "62.50",
      "low": "60.50",
      "close": "60.50",
      "average": "61.6642",
      "volume": "5391",
      "turnover": "332431.5",
      "trades": "42"
    },
    {
      "date": "2023-08-15",
      "bid": "59.50",
      "ask": "60.50",
      "open": "61.00",
      "high": "61.00",
      "low": "58.00",
      "close": "60.50",
      "average": "59.1837",
      "volume": "27231",
      "turnover": "1611632",
      "trades": "66"
    },
    {
      "date": "2023-08-16",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.50",
      "low": "59.00",
      "close": "59.50",
      "average": "59.5314",
      "volume": "3451",
      "turnover": "205443",
      "trades": "24"
    },
    {
      "date": "2023-08-17",
      "bid": "61.00",
      "ask": "62.00",
      "open": "63.00",
      "high": "68.00",
      "low": "56.50",
      "close": "62.00",
      "average": "62.0682",
      "volume": "78898",
      "turnover": "4897059.5",
      "trades": "282"
    },
    {
      "date": "2023-08-18",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.00",
      "low": "58.50",
      "close": "62.00",
      "average": "60.6994",
      "volume": "28868",
      "turnover": "1752269.5",
      "trades": "109"
    },
    {
      "date": "2023-08-21",
      "bid": "58.50",
      "ask": "60.00",
      "open": "62.00",
      "high": "64.00",
      "low": "58.00",
      "close": "58.50",
      "average": "60.9468",
      "volume": "18701",
      "turnover": "1139765.5",
      "trades": "104"
    },
    {
      "date": "2023-08-22",
      "bid": "59.00",
      "ask": "59.50",
      "open": "58.50",
      "high": "60.00",
      "low": "58.50",
      "close": "59.50",
      "average": "59.3188",
      "volume": "6720",
      "turnover": "398622",
      "trades": "46"
    },
    {
      "date": "2023-08-23",
      "bid": "58.50",
      "ask": "59.50",
      "open": "59.50",
      "high": "60.50",
      "low": "58.50",
      "close": "59.50",
      "average": "59.4252",
      "volume": "11317",
      "turnover": "672515",
      "trades": "55"
    },
    {
      "date": "2023-08-24",
      "bid": "56.00",
      "ask": "56.50",
      "open": "59.00",
      "high": "60.00",
      "low": "54.50",
      "close": "56.50",
      "average": "57.0926",
      "volume": "34850",
      "turnover": "1989677",
      "trades": "178"
    },
    {
      "date": "2023-08-25",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.50",
      "high": "56.50",
      "low": "54.00",
      "close": "56.00",
      "average": "55.3531",
      "volume": "22161",
      "turnover": "1226679",
      "trades": "104"
    },
    {
      "date": "2023-08-28",
      "bid": "57.00",
      "ask": "57.50",
      "open": "56.00",
      "high": "58.00",
      "low": "55.50",
      "close": "58.00",
      "average": "56.8783",
      "volume": "9561",
      "turnover": "543813",
      "trades": "58"
    },
    {
      "date": "2023-08-29",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.9317",
      "volume": "871",
      "turnover": "50458.5",
      "trades": "22"
    },
    {
      "date": "2023-08-30",
      "bid": "57.00",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.3899",
      "volume": "2538",
      "turnover": "145655.5",
      "trades": "24"
    },
    {
      "date": "2023-08-31",
      "bid": "57.00",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.3072",
      "volume": "3996",
      "turnover": "228999.5",
      "trades": "39"
    },
    {
      "date": "2023-09-01",
      "bid": "58.50",
      "ask": "59.50",
      "open": "57.50",
      "high": "59.50",
      "low": "57.50",
      "close": "59.50",
      "average": "58.6597",
      "volume": "28004",
      "turnover": "1642544.75",
      "trades": "103"
    },
    {
      "date": "2023-09-04",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.00",
      "high": "61.00",
      "low": "58.50",
      "close": "60.00",
      "average": "59.7104",
      "volume": "26886",
      "turnover": "1605372.5",
      "trades": "82"
    },
    {
      "date": "2023-09-05",
      "bid": "60.50",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.1084",
      "volume": "23757",
      "turnover": "1427994.5",
      "trades": "57"
    },
    {
      "date": "2023-09-06",
      "bid": "59.50",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "58.50",
      "close": "59.50",
      "average": "59.7409",
      "volume": "6983",
      "turnover": "417171",
      "trades": "43"
    },
    {
      "date": "2023-09-07",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.00",
      "high": "60.00",
      "low": "58.50",
      "close": "59.50",
      "average": "59.3085",
      "volume": "2525",
      "turnover": "149754",
      "trades": "23"
    },
    {
      "date": "2023-09-08",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.50",
      "high": "59.50",
      "low": "56.00",
      "close": "57.50",
      "average": "57.2731",
      "volume": "23739",
      "turnover": "1359605",
      "trades": "73"
    },
    {
      "date": "2023-09-11",
      "bid": "57.50",
      "ask": "58.50",
      "open": "57.50",
      "high": "58.50",
      "low": "57.50",
      "close": "58.50",
      "average": "57.7874",
      "volume": "6739",
      "turnover": "389429.5",
      "trades": "23"
    },
    {
      "date": "2023-09-12",
      "bid": "57.00",
      "ask": "58.00",
      "open": "58.50",
      "high": "58.50",
      "low": "57.50",
      "close": "58.00",
      "average": "57.5579",
      "volume": "1528",
      "turnover": "87948.5",
      "trades": "16"
    },
    {
      "date": "2023-09-13",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.50",
      "low": "57.50",
      "close": "58.00",
      "average": "57.9789",
      "volume": "2979",
      "turnover": "172719",
      "trades": "22"
    },
    {
      "date": "2023-09-14",
      "bid": "57.00",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.5087",
      "volume": "2311",
      "turnover": "132902.5",
      "trades": "17"
    },
    {
      "date": "2023-09-15",
      "bid": "57.50",
      "ask": "59.00",
      "open": "57.50",
      "high": "59.00",
      "low": "57.00",
      "close": "59.00",
      "average": "57.699",
      "volume": "3565",
      "turnover": "205697",
      "trades": "23"
    },
    {
      "date": "2023-09-18",
      "bid": "58.50",
      "ask": "59.00",
      "open": "57.50",
      "high": "59.00",
      "low": "57.00",
      "close": "59.00",
      "average": "57.8854",
      "volume": "4698",
      "turnover": "271945.5",
      "trades": "23"
    },
    {
      "date": "2023-09-19",
      "bid": "57.50",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "57.50",
      "close": "59.00",
      "average": "58.3642",
      "volume": "1458",
      "turnover": "85095",
      "trades": "22"
    },
    {
      "date": "2023-09-20",
      "bid": "57.50",
      "ask": "58.50",
      "open": "59.00",
      "high": "59.50",
      "low": "58.00",
      "close": "58.50",
      "average": "58.4604",
      "volume": "6098",
      "turnover": "356491.5",
      "trades": "20"
    },
    {
      "date": "2023-09-21",
      "bid": "57.00",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.50",
      "low": "57.00",
      "close": "58.00",
      "average": "57.8729",
      "volume": "3581",
      "turnover": "207243",
      "trades": "19"
    },
    {
      "date": "2023-09-22",
      "bid": "56.50",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.658",
      "volume": "4421",
      "turnover": "250485",
      "trades": "47"
    },
    {
      "date": "2023-09-25",
      "bid": "56.50",
      "ask": "57.50",
      "open": "56.50",
      "high": "58.00",
      "low": "56.50",
      "close": "58.00",
      "average": "56.7792",
      "volume": "2590",
      "turnover": "147058",
      "trades": "30"
    },
    {
      "date": "2023-09-26",
      "bid": "56.00",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.50",
      "close": "57.00",
      "average": "56.7011",
      "volume": "1310",
      "turnover": "74278.5",
      "trades": "16"
    },
    {
      "date": "2023-09-27",
      "bid": "55.50",
      "ask": "56.50",
      "open": "56.50",
      "high": "56.50",
      "low": "55.50",
      "close": "55.50",
      "average": "56.2715",
      "volume": "1974",
      "turnover": "111080",
      "trades": "16"
    },
    {
      "date": "2023-09-28",
      "bid": "54.00",
      "ask": "54.50",
      "open": "56.00",
      "high": "56.00",
      "low": "53.50",
      "close": "54.50",
      "average": "54.8059",
      "volume": "9485",
      "turnover": "519834",
      "trades": "31"
    },
    {
      "date": "2023-09-29",
      "bid": "54.00",
      "ask": "55.00",
      "open": "54.50",
      "high": "55.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.4728",
      "volume": "5035",
      "turnover": "274270.5",
      "trades": "30"
    },
    {
      "date": "2023-10-02",
      "bid": "53.50",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.50",
      "low": "53.50",
      "close": "54.00",
      "average": "54.3812",
      "volume": "8953",
      "turnover": "486874.5",
      "trades": "55"
    },
    {
      "date": "2023-10-03",
      "bid": "53.50",
      "ask": "54.00",
      "open": "54.00",
      "high": "55.50",
      "low": "52.00",
      "close": "53.50",
      "average": "53.7708",
      "volume": "13804",
      "turnover": "742251.5",
      "trades": "50"
    },
    {
      "date": "2023-10-04",
      "bid": "51.50",
      "ask": "52.00",
      "open": "53.50",
      "high": "54.00",
      "low": "51.00",
      "close": "51.50",
      "average": "52.3221",
      "volume": "9580",
      "turnover": "501245.5",
      "trades": "50"
    },
    {
      "date": "2023-10-05",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.00",
      "high": "54.00",
      "low": "51.00",
      "close": "52.50",
      "average": "52.6071",
      "volume": "34284",
      "turnover": "1803439",
      "trades": "87"
    },
    {
      "date": "2023-10-06",
      "bid": "49.00",
      "ask": "49.20",
      "open": "52.50",
      "high": "53.00",
      "low": "48.20",
      "close": "49.40",
      "average": "50.4763",
      "volume": "55317",
      "turnover": "2792194.8",
      "trades": "202"
    },
    {
      "date": "2023-10-09",
      "bid": "48.20",
      "ask": "48.80",
      "open": "49.40",
      "high": "49.40",
      "low": "47.20",
      "close": "48.80",
      "average": "48.396",
      "volume": "36777",
      "turnover": "1781502.8",
      "trades": "140"
    },
    {
      "date": "2023-10-10",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.40",
      "low": "48.20",
      "close": "48.80",
      "average": "48.8123",
      "volume": "10856",
      "turnover": "529906.2",
      "trades": "45"
    },
    {
      "date": "2023-10-11",
      "bid": "48.80",
      "ask": "49.40",
      "open": "48.80",
      "high": "49.80",
      "low": "48.80",
      "close": "49.20",
      "average": "49.1751",
      "volume": "6745",
      "turnover": "331686.2",
      "trades": "33"
    },
    {
      "date": "2023-10-12",
      "bid": "47.80",
      "ask": "48.40",
      "open": "49.20",
      "high": "49.40",
      "low": "47.80",
      "close": "47.80",
      "average": "48.881",
      "volume": "9472",
      "turnover": "463001.2",
      "trades": "47"
    },
    {
      "date": "2023-10-13",
      "bid": "47.80",
      "ask": "48.60",
      "open": "47.80",
      "high": "49.20",
      "low": "47.60",
      "close": "47.80",
      "average": "47.9636",
      "volume": "4304",
      "turnover": "206435.2",
      "trades": "27"
    },
    {
      "date": "2023-10-16",
      "bid": "46.60",
      "ask": "47.40",
      "open": "48.80",
      "high": "48.80",
      "low": "46.60",
      "close": "46.80",
      "average": "47.5553",
      "volume": "6593",
      "turnover": "313531.8",
      "trades": "41"
    },
    {
      "date": "2023-10-17",
      "bid": "47.20",
      "ask": "47.60",
      "open": "46.80",
      "high": "49.00",
      "low": "46.80",
      "close": "47.20",
      "average": "47.8774",
      "volume": "7650",
      "turnover": "366262",
      "trades": "45"
    },
    {
      "date": "2023-10-18",
      "bid": "45.80",
      "ask": "46.00",
      "open": "47.20",
      "high": "47.40",
      "low": "46.00",
      "close": "46.00",
      "average": "46.5903",
      "volume": "6787",
      "turnover": "316208.4",
      "trades": "30"
    },
    {
      "date": "2023-10-19",
      "bid": "45.60",
      "ask": "46.20",
      "open": "45.80",
      "high": "46.20",
      "low": "45.20",
      "close": "45.60",
      "average": "45.6119",
      "volume": "5028",
      "turnover": "229336.6",
      "trades": "26"
    },
    {
      "date": "2023-10-20",
      "bid": "43.80",
      "ask": "44.00",
      "open": "45.60",
      "high": "45.60",
      "low": "43.60",
      "close": "43.80",
      "average": "44.0997",
      "volume": "23026",
      "turnover": "1015439.4",
      "trades": "65"
    },
    {
      "date": "2023-10-23",
      "bid": "41.80",
      "ask": "42.00",
      "open": "43.80",
      "high": "43.80",
      "low": "41.00",
      "close": "42.00",
      "average": "41.8303",
      "volume": "39803",
      "turnover": "1664972",
      "trades": "118"
    },
    {
      "date": "2023-10-24",
      "bid": "42.60",
      "ask": "43.00",
      "open": "41.80",
      "high": "42.60",
      "low": "41.20",
      "close": "42.60",
      "average": "41.8073",
      "volume": "19323",
      "turnover": "807842.2",
      "trades": "67"
    },
    {
      "date": "2023-10-25",
      "bid": "42.40",
      "ask": "43.00",
      "open": "43.00",
      "high": "44.00",
      "low": "42.40",
      "close": "42.40",
      "average": "43.0789",
      "volume": "6476",
      "turnover": "278979",
      "trades": "30"
    },
    {
      "date": "2023-10-26",
      "bid": "42.60",
      "ask": "43.00",
      "open": "43.00",
      "high": "44.20",
      "low": "42.40",
      "close": "42.80",
      "average": "43.3756",
      "volume": "12114",
      "turnover": "525452",
      "trades": "42"
    },
    {
      "date": "2023-10-27",
      "bid": "42.00",
      "ask": "42.60",
      "open": "42.80",
      "high": "43.20",
      "low": "42.00",
      "close": "42.00",
      "average": "42.6537",
      "volume": "5145",
      "turnover": "219453.2",
      "trades": "21"
    },
    {
      "date": "2023-10-30",
      "bid": "43.20",
      "ask": "43.80",
      "open": "42.00",
      "high": "44.80",
      "low": "42.00",
      "close": "43.60",
      "average": "43.8217",
      "volume": "15562",
      "turnover": "681952.6",
      "trades": "52"
    },
    {
      "date": "2023-10-31",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.00",
      "high": "44.60",
      "low": "43.40",
      "close": "44.00",
      "average": "44.0775",
      "volume": "9047",
      "turnover": "398769",
      "trades": "36"
    },
    {
      "date": "2023-11-01",
      "bid": "46.00",
      "ask": "46.80",
      "open": "44.60",
      "high": "49.00",
      "low": "44.60",
      "close": "46.00",
      "average": "46.0688",
      "volume": "9405",
      "turnover": "433277",
      "trades": "37"
    },
    {
      "date": "2023-11-02",
      "bid": "49.40",
      "ask": "50.00",
      "open": "46.20",
      "high": "53.00",
      "low": "46.20",
      "close": "50.00",
      "average": "49.2417",
      "volume": "15913",
      "turnover": "783583.9",
      "trades": "61"
    },
    {
      "date": "2023-11-03",
      "bid": "51.00",
      "ask": "52.00",
      "open": "50.00",
      "high": "52.00",
      "low": "49.60",
      "close": "52.00",
      "average": "50.5797",
      "volume": "6405",
      "turnover": "323963",
      "trades": "50"
    },
    {
      "date": "2023-11-06",
      "bid": "51.50",
      "ask": "52.00",
      "open": "52.00",
      "high": "53.50",
      "low": "51.50",
      "close": "52.00",
      "average": "52.215",
      "volume": "6420",
      "turnover": "335220",
      "trades": "36"
    },
    {
      "date": "2023-11-07",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.50",
      "high": "53.50",
      "low": "50.50",
      "close": "50.50",
      "average": "51.945",
      "volume": "6496",
      "turnover": "337434.5",
      "trades": "21"
    },
    {
      "date": "2023-11-08",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.50",
      "high": "51.50",
      "low": "50.00",
      "close": "51.00",
      "average": "50.9671",
      "volume": "19234",
      "turnover": "980301.5",
      "trades": "43"
    },
    {
      "date": "2023-11-09",
      "bid": "51.50",
      "ask": "52.00",
      "open": "54.00",
      "high": "57.00",
      "low": "51.50",
      "close": "51.50",
      "average": "54.1588",
      "volume": "24668",
      "turnover": "1335990.5",
      "trades": "112"
    },
    {
      "date": "2023-11-10",
      "bid": "49.60",
      "ask": "50.50",
      "open": "51.50",
      "high": "51.50",
      "low": "49.00",
      "close": "50.50",
      "average": "50.025",
      "volume": "11511",
      "turnover": "575837.8",
      "trades": "49"
    },
    {
      "date": "2023-11-13",
      "bid": "48.40",
      "ask": "49.40",
      "open": "50.50",
      "high": "50.50",
      "low": "48.60",
      "close": "48.60",
      "average": "49.1652",
      "volume": "12274",
      "turnover": "603453.8",
      "trades": "37"
    },
    {
      "date": "2023-11-14",
      "bid": "48.60",
      "ask": "49.60",
      "open": "48.40",
      "high": "50.00",
      "low": "48.40",
      "close": "49.60",
      "average": "49.169",
      "volume": "14311",
      "turnover": "703657.6",
      "trades": "50"
    },
    {
      "date": "2023-11-15",
      "bid": "48.40",
      "ask": "49.00",
      "open": "49.60",
      "high": "50.00",
      "low": "47.60",
      "close": "49.00",
      "average": "48.9219",
      "volume": "29690",
      "turnover": "1452491.6",
      "trades": "58"
    },
    {
      "date": "2023-11-16",
      "bid": "48.80",
      "ask": "49.20",
      "open": "49.00",
      "high": "49.20",
      "low": "47.80",
      "close": "48.80",
      "average": "48.7327",
      "volume": "15732",
      "turnover": "766662.8",
      "trades": "46"
    },
    {
      "date": "2023-11-17",
      "bid": "50.00",
      "ask": "50.50",
      "open": "49.00",
      "high": "50.50",
      "low": "48.40",
      "close": "50.50",
      "average": "49.8125",
      "volume": "15314",
      "turnover": "762828.9",
      "trades": "47"
    },
    {
      "date": "2023-11-20",
      "bid": "48.00",
      "ask": "48.80",
      "open": "50.50",
      "high": "51.00",
      "low": "48.00",
      "close": "48.00",
      "average": "48.6464",
      "volume": "36938",
      "turnover": "1796902",
      "trades": "86"
    },
    {
      "date": "2023-11-21",
      "bid": "47.80",
      "ask": "48.40",
      "open": "48.80",
      "high": "49.20",
      "low": "48.00",
      "close": "48.20",
      "average": "48.4951",
      "volume": "13599",
      "turnover": "659484.4",
      "trades": "48"
    },
    {
      "date": "2023-11-22",
      "bid": "48.00",
      "ask": "48.60",
      "open": "48.60",
      "high": "49.40",
      "low": "48.00",
      "close": "48.00",
      "average": "48.5341",
      "volume": "20957",
      "turnover": "1017128.8",
      "trades": "39"
    },
    {
      "date": "2023-11-23",
      "bid": "49.40",
      "ask": "50.50",
      "open": "47.60",
      "high": "50.50",
      "low": "47.60",
      "close": "50.50",
      "average": "49.3039",
      "volume": "15992",
      "turnover": "788468",
      "trades": "33"
    },
    {
      "date": "2023-11-24",
      "bid": "51.50",
      "ask": "53.00",
      "open": "50.50",
      "high": "53.50",
      "low": "49.80",
      "close": "52.00",
      "average": "51.8327",
      "volume": "15794",
      "turnover": "818645",
      "trades": "43"
    },
    {
      "date": "2023-11-27",
      "bid": "51.50",
      "ask": "52.50",
      "open": "52.00",
      "high": "55.00",
      "low": "51.00",
      "close": "52.50",
      "average": "53.471",
      "volume": "20157",
      "turnover": "1077815",
      "trades": "45"
    },
    {
      "date": "2023-11-28",
      "bid": "51.50",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.00",
      "low": "50.50",
      "close": "51.50",
      "average": "51.9237",
      "volume": "5629",
      "turnover": "292278.5",
      "trades": "30"
    },
    {
      "date": "2023-11-29",
      "bid": "51.50",
      "ask": "52.50",
      "open": "51.00",
      "high": "53.00",
      "low": "51.00",
      "close": "52.50",
      "average": "52.2664",
      "volume": "11793",
      "turnover": "616378",
      "trades": "6"
    },
    {
      "date": "2023-11-30",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.50",
      "high": "52.50",
      "low": "51.00",
      "close": "52.00",
      "average": "52.1605",
      "volume": "324",
      "turnover": "16900",
      "trades": "11"
    },
    {
      "date": "2023-12-01",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.00",
      "high": "52.50",
      "low": "51.75",
      "close": "52.50",
      "average": "51.7698",
      "volume": "51358",
      "turnover": "2658792",
      "trades": "14"
    },
    {
      "date": "2023-12-04",
      "bid": "50.00",
      "ask": "51.00",
      "open": "52.50",
      "high": "52.50",
      "low": "49.80",
      "close": "50.00",
      "average": "51.081",
      "volume": "35371",
      "turnover": "1806787.8",
      "trades": "74"
    },
    {
      "date": "2023-12-05",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.50",
      "low": "50.00",
      "close": "50.50",
      "average": "50.2817",
      "volume": "14733",
      "turnover": "740801",
      "trades": "35"
    },
    {
      "date": "2023-12-06",
      "bid": "51.50",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "52.00",
      "average": "51.831",
      "volume": "19796",
      "turnover": "1026047",
      "trades": "49"
    },
    {
      "date": "2023-12-07",
      "bid": "50.50",
      "ask": "51.50",
      "open": "52.00",
      "high": "52.50",
      "low": "50.50",
      "close": "50.50",
      "average": "51.2893",
      "volume": "8481",
      "turnover": "434984.5",
      "trades": "33"
    },
    {
      "date": "2023-12-08",
      "bid": "50.50",
      "ask": "51.50",
      "open": "50.50",
      "high": "51.50",
      "low": "50.00",
      "close": "51.00",
      "average": "50.6882",
      "volume": "22556",
      "turnover": "1143324",
      "trades": "41"
    },
    {
      "date": "2023-12-11",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.50",
      "high": "51.00",
      "low": "49.80",
      "close": "49.80",
      "average": "50.3651",
      "volume": "4812",
      "turnover": "242356.9",
      "trades": "27"
    },
    {
      "date": "2023-12-12",
      "bid": "47.60",
      "ask": "48.40",
      "open": "49.60",
      "high": "49.60",
      "low": "47.40",
      "close": "48.40",
      "average": "48.3577",
      "volume": "24518",
      "turnover": "1185633.2",
      "trades": "52"
    },
    {
      "date": "2023-12-13",
      "bid": "47.00",
      "ask": "47.20",
      "open": "48.60",
      "high": "49.00",
      "low": "46.80",
      "close": "46.80",
      "average": "48.0588",
      "volume": "19136",
      "turnover": "919653.2",
      "trades": "55"
    },
    {
      "date": "2023-12-14",
      "bid": "47.80",
      "ask": "48.40",
      "open": "47.60",
      "high": "48.40",
      "low": "46.80",
      "close": "47.80",
      "average": "47.5197",
      "volume": "11857",
      "turnover": "563441.4",
      "trades": "42"
    },
    {
      "date": "2023-12-15",
      "bid": "48.20",
      "ask": "48.60",
      "open": "48.60",
      "high": "48.60",
      "low": "47.80",
      "close": "48.60",
      "average": "48.084",
      "volume": "5683",
      "turnover": "273261.2",
      "trades": "39"
    },
    {
      "date": "2023-12-18",
      "bid": "48.60",
      "ask": "48.80",
      "open": "48.60",
      "high": "49.20",
      "low": "47.80",
      "close": "48.60",
      "average": "48.5579",
      "volume": "5368",
      "turnover": "260658.6",
      "trades": "24"
    },
    {
      "date": "2023-12-19",
      "bid": "48.60",
      "ask": "49.20",
      "open": "48.60",
      "high": "49.20",
      "low": "48.40",
      "close": "48.60",
      "average": "48.6439",
      "volume": "4799",
      "turnover": "233442",
      "trades": "26"
    },
    {
      "date": "2023-12-20",
      "bid": "48.00",
      "ask": "48.80",
      "open": "48.60",
      "high": "49.20",
      "low": "48.00",
      "close": "48.00",
      "average": "48.4541",
      "volume": "5102",
      "turnover": "247212.8",
      "trades": "16"
    },
    {
      "date": "2023-12-21",
      "bid": "48.40",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.20",
      "average": "48.8473",
      "volume": "4000",
      "turnover": "195389",
      "trades": "21"
    },
    {
      "date": "2023-12-22",
      "bid": "48.80",
      "ask": "49.40",
      "open": "48.60",
      "high": "49.40",
      "low": "48.60",
      "close": "49.40",
      "average": "49.1623",
      "volume": "7442",
      "turnover": "365865.8",
      "trades": "20"
    },
    {
      "date": "2023-12-27",
      "bid": "50.00",
      "ask": "51.50",
      "open": "49.40",
      "high": "52.00",
      "low": "49.40",
      "close": "50.00",
      "average": "50.6556",
      "volume": "20886",
      "turnover": "1057993.1",
      "trades": "44"
    },
    {
      "date": "2023-12-28",
      "bid": "49.80",
      "ask": "50.00",
      "open": "51.00",
      "high": "52.00",
      "low": "49.40",
      "close": "49.80",
      "average": "50.4123",
      "volume": "15688",
      "turnover": "790868.2",
      "trades": "31"
    },
    {
      "date": "2023-12-29",
      "bid": "49.80",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.50",
      "low": "49.20",
      "close": "49.20",
      "average": "49.8421",
      "volume": "31882",
      "turnover": "1589067.2",
      "trades": "49"
    },
    {
      "date": "2024-01-02",
      "bid": "48.80",
      "ask": "49.20",
      "open": "49.20",
      "high": "49.40",
      "low": "48.00",
      "close": "49.20",
      "average": "48.7617",
      "volume": "16029",
      "turnover": "781601.2",
      "trades": "53"
    },
    {
      "date": "2024-01-03",
      "bid": "48.60",
      "ask": "49.40",
      "open": "49.20",
      "high": "49.60",
      "low": "48.60",
      "close": "48.60",
      "average": "48.8451",
      "volume": "4063",
      "turnover": "198457.6",
      "trades": "18"
    },
    {
      "date": "2024-01-04",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.60",
      "high": "49.20",
      "low": "47.60",
      "close": "48.00",
      "average": "48.1315",
      "volume": "11861",
      "turnover": "570887.4",
      "trades": "42"
    },
    {
      "date": "2024-01-05",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.80",
      "high": "47.80",
      "low": "47.40",
      "close": "47.60",
      "average": "47.679",
      "volume": "582",
      "turnover": "27749.2",
      "trades": "10"
    },
    {
      "date": "2024-01-08",
      "bid": "47.40",
      "ask": "48.00",
      "open": "47.80",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.4006",
      "volume": "7220",
      "turnover": "342232.6",
      "trades": "41"
    },
    {
      "date": "2024-01-09",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.80",
      "high": "48.00",
      "low": "47.00",
      "close": "47.60",
      "average": "47.6533",
      "volume": "7208",
      "turnover": "343485.2",
      "trades": "42"
    },
    {
      "date": "2024-01-10",
      "bid": "47.20",
      "ask": "48.00",
      "open": "48.40",
      "high": "48.40",
      "low": "47.20",
      "close": "47.20",
      "average": "47.6247",
      "volume": "3224",
      "turnover": "153542",
      "trades": "17"
    },
    {
      "date": "2024-01-11",
      "bid": "47.20",
      "ask": "47.80",
      "open": "48.00",
      "high": "48.00",
      "low": "47.20",
      "close": "47.20",
      "average": "47.2428",
      "volume": "5202",
      "turnover": "245756.8",
      "trades": "30"
    },
    {
      "date": "2024-01-12",
      "bid": "48.40",
      "ask": "48.80",
      "open": "47.60",
      "high": "49.80",
      "low": "47.20",
      "close": "49.80",
      "average": "48.2451",
      "volume": "14700",
      "turnover": "709202.4",
      "trades": "39"
    },
    {
      "date": "2024-01-15",
      "bid": "47.20",
      "ask": "47.80",
      "open": "49.80",
      "high": "49.80",
      "low": "47.00",
      "close": "47.20",
      "average": "48.1248",
      "volume": "19825",
      "turnover": "954074.8",
      "trades": "81"
    },
    {
      "date": "2024-01-16",
      "bid": "45.40",
      "ask": "45.80",
      "open": "47.20",
      "high": "47.40",
      "low": "45.40",
      "close": "45.40",
      "average": "46.2097",
      "volume": "10892",
      "turnover": "503316.2",
      "trades": "61"
    },
    {
      "date": "2024-01-17",
      "bid": "45.40",
      "ask": "46.00",
      "open": "45.40",
      "high": "46.20",
      "low": "45.40",
      "close": "46.20",
      "average": "45.5711",
      "volume": "18208",
      "turnover": "829758.2",
      "trades": "55"
    },
    {
      "date": "2024-01-18",
      "bid": "45.60",
      "ask": "46.00",
      "open": "46.00",
      "high": "47.00",
      "low": "45.40",
      "close": "46.00",
      "average": "45.9922",
      "volume": "29949",
      "turnover": "1377421.4",
      "trades": "82"
    },
    {
      "date": "2024-01-19",
      "bid": "45.20",
      "ask": "46.00",
      "open": "45.60",
      "high": "46.00",
      "low": "44.60",
      "close": "45.40",
      "average": "45.3137",
      "volume": "8185",
      "turnover": "370893",
      "trades": "46"
    },
    {
      "date": "2024-01-22",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.40",
      "high": "46.60",
      "low": "44.60",
      "close": "45.00",
      "average": "45.4271",
      "volume": "9641",
      "turnover": "437963",
      "trades": "60"
    },
    {
      "date": "2024-01-23",
      "bid": "45.20",
      "ask": "46.40",
      "open": "45.00",
      "high": "46.40",
      "low": "44.40",
      "close": "46.00",
      "average": "45.6486",
      "volume": "4774",
      "turnover": "217926.6",
      "trades": "19"
    },
    {
      "date": "2024-01-24",
      "bid": "45.60",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.00",
      "low": "45.00",
      "close": "46.00",
      "average": "45.7592",
      "volume": "9719",
      "turnover": "444733.8",
      "trades": "19"
    },
    {
      "date": "2024-01-25",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.60",
      "high": "45.60",
      "low": "44.60",
      "close": "45.00",
      "average": "44.9879",
      "volume": "2383",
      "turnover": "107206.2",
      "trades": "22"
    },
    {
      "date": "2024-01-26",
      "bid": "43.20",
      "ask": "44.00",
      "open": "45.00",
      "high": "45.00",
      "low": "43.40",
      "close": "44.00",
      "average": "43.8788",
      "volume": "28817",
      "turnover": "1264454.39",
      "trades": "77"
    },
    {
      "date": "2024-01-29",
      "bid": "44.00",
      "ask": "44.60",
      "open": "44.40",
      "high": "44.60",
      "low": "44.00",
      "close": "44.20",
      "average": "44.1636",
      "volume": "2064",
      "turnover": "91153.6",
      "trades": "15"
    },
    {
      "date": "2024-01-30",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.20",
      "high": "45.00",
      "low": "44.20",
      "close": "44.40",
      "average": "44.4175",
      "volume": "1442",
      "turnover": "64050",
      "trades": "18"
    },
    {
      "date": "2024-01-31",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.00",
      "high": "46.00",
      "low": "44.40",
      "close": "45.00",
      "average": "45.0658",
      "volume": "25146",
      "turnover": "1133225",
      "trades": "59"
    },
    {
      "date": "2024-02-01",
      "bid": "44.60",
      "ask": "44.80",
      "open": "45.00",
      "high": "45.40",
      "low": "44.60",
      "close": "44.60",
      "average": "44.9854",
      "volume": "10296",
      "turnover": "463170",
      "trades": "19"
    },
    {
      "date": "2024-02-02",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.60",
      "high": "45.00",
      "low": "44.60",
      "close": "45.00",
      "average": "44.9729",
      "volume": "3407",
      "turnover": "153222.6",
      "trades": "25"
    },
    {
      "date": "2024-02-05",
      "bid": "44.20",
      "ask": "44.80",
      "open": "45.00",
      "high": "45.00",
      "low": "44.20",
      "close": "44.80",
      "average": "44.5794",
      "volume": "2835",
      "turnover": "126382.6",
      "trades": "23"
    },
    {
      "date": "2024-02-06",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.80",
      "high": "44.80",
      "low": "43.60",
      "close": "44.20",
      "average": "43.8256",
      "volume": "9521",
      "turnover": "417264",
      "trades": "35"
    },
    {
      "date": "2024-02-07",
      "bid": "43.80",
      "ask": "44.60",
      "open": "44.20",
      "high": "45.00",
      "low": "43.80",
      "close": "43.80",
      "average": "44.2987",
      "volume": "7312",
      "turnover": "323911.8",
      "trades": "24"
    },
    {
      "date": "2024-02-08",
      "bid": "44.40",
      "ask": "44.80",
      "open": "44.80",
      "high": "45.00",
      "low": "44.40",
      "close": "44.40",
      "average": "44.864",
      "volume": "5560",
      "turnover": "249443.6",
      "trades": "28"
    },
    {
      "date": "2024-02-09",
      "bid": "44.60",
      "ask": "45.00",
      "open": "43.60",
      "high": "45.00",
      "low": "43.60",
      "close": "45.00",
      "average": "44.4958",
      "volume": "843",
      "turnover": "37510",
      "trades": "10"
    },
    {
      "date": "2024-02-12",
      "bid": "43.80",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.00",
      "low": "43.60",
      "close": "43.80",
      "average": "44.1809",
      "volume": "7908",
      "turnover": "349382.8",
      "trades": "38"
    },
    {
      "date": "2024-02-13",
      "bid": "43.20",
      "ask": "44.00",
      "open": "43.80",
      "high": "44.60",
      "low": "43.40",
      "close": "43.40",
      "average": "43.7512",
      "volume": "15064",
      "turnover": "659068.4",
      "trades": "38"
    },
    {
      "date": "2024-02-14",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.40",
      "high": "44.20",
      "low": "42.60",
      "close": "43.60",
      "average": "43.1036",
      "volume": "27561",
      "turnover": "1187979.6",
      "trades": "42"
    },
    {
      "date": "2024-02-15",
      "bid": "42.80",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.60",
      "low": "42.60",
      "close": "42.80",
      "average": "43.0415",
      "volume": "10400",
      "turnover": "447632",
      "trades": "43"
    },
    {
      "date": "2024-02-16",
      "bid": "41.80",
      "ask": "42.40",
      "open": "42.80",
      "high": "42.80",
      "low": "41.60",
      "close": "42.40",
      "average": "42.3486",
      "volume": "8520",
      "turnover": "360810.2",
      "trades": "50"
    },
    {
      "date": "2024-02-19",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.40",
      "low": "41.40",
      "close": "42.40",
      "average": "42.1198",
      "volume": "5919",
      "turnover": "249307.2",
      "trades": "44"
    },
    {
      "date": "2024-02-20",
      "bid": "43.20",
      "ask": "44.00",
      "open": "42.80",
      "high": "44.00",
      "low": "42.20",
      "close": "43.20",
      "average": "43.2472",
      "volume": "26455",
      "turnover": "1144105.8",
      "trades": "70"
    },
    {
      "date": "2024-02-21",
      "bid": "43.80",
      "ask": "44.60",
      "open": "43.20",
      "high": "45.00",
      "low": "43.20",
      "close": "45.00",
      "average": "43.9559",
      "volume": "5752",
      "turnover": "252834.6",
      "trades": "20"
    },
    {
      "date": "2024-02-22",
      "bid": "45.20",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.20",
      "low": "43.60",
      "close": "46.00",
      "average": "45.0235",
      "volume": "8905",
      "turnover": "400934.2",
      "trades": "34"
    },
    {
      "date": "2024-02-23",
      "bid": "45.40",
      "ask": "46.40",
      "open": "46.00",
      "high": "46.60",
      "low": "45.40",
      "close": "46.40",
      "average": "45.706",
      "volume": "3932",
      "turnover": "179716",
      "trades": "17"
    },
    {
      "date": "2024-02-26",
      "bid": "45.60",
      "ask": "46.40",
      "open": "46.60",
      "high": "47.00",
      "low": "45.40",
      "close": "46.40",
      "average": "46.9264",
      "volume": "4038",
      "turnover": "189489",
      "trades": "13"
    },
    {
      "date": "2024-02-27",
      "bid": "45.20",
      "ask": "45.80",
      "open": "46.40",
      "high": "46.40",
      "low": "45.20",
      "close": "45.20",
      "average": "45.6026",
      "volume": "3277",
      "turnover": "149439.6",
      "trades": "28"
    },
    {
      "date": "2024-02-28",
      "bid": "41.00",
      "ask": "41.40",
      "open": "45.00",
      "high": "45.00",
      "low": "38.60",
      "close": "41.80",
      "average": "40.2685",
      "volume": "132603",
      "turnover": "5339724.59",
      "trades": "292"
    },
    {
      "date": "2024-02-29",
      "bid": "41.80",
      "ask": "42.60",
      "open": "42.00",
      "high": "42.80",
      "low": "40.40",
      "close": "42.60",
      "average": "41.5623",
      "volume": "28579",
      "turnover": "1187808.6",
      "trades": "94"
    },
    {
      "date": "2024-03-01",
      "bid": "41.60",
      "ask": "42.00",
      "open": "42.60",
      "high": "42.60",
      "low": "41.00",
      "close": "41.60",
      "average": "41.7732",
      "volume": "7280",
      "turnover": "304108.6",
      "trades": "43"
    },
    {
      "date": "2024-03-04",
      "bid": "42.20",
      "ask": "43.20",
      "open": "41.60",
      "high": "44.00",
      "low": "41.60",
      "close": "42.20",
      "average": "42.8568",
      "volume": "23311",
      "turnover": "999034",
      "trades": "64"
    },
    {
      "date": "2024-03-05",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.20",
      "high": "43.60",
      "low": "42.20",
      "close": "43.00",
      "average": "43.175",
      "volume": "5909",
      "turnover": "255121",
      "trades": "34"
    },
    {
      "date": "2024-03-06",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.00",
      "high": "43.60",
      "low": "42.80",
      "close": "43.40",
      "average": "43.41",
      "volume": "842",
      "turnover": "36551.2",
      "trades": "10"
    },
    {
      "date": "2024-03-07",
      "bid": "42.80",
      "ask": "43.40",
      "open": "43.40",
      "high": "43.40",
      "low": "41.80",
      "close": "42.80",
      "average": "42.6618",
      "volume": "8444",
      "turnover": "360236",
      "trades": "24"
    },
    {
      "date": "2024-03-08",
      "bid": "42.00",
      "ask": "42.80",
      "open": "42.80",
      "high": "43.00",
      "low": "42.20",
      "close": "42.80",
      "average": "42.6914",
      "volume": "2769",
      "turnover": "118212.4",
      "trades": "15"
    },
    {
      "date": "2024-03-11",
      "bid": "42.40",
      "ask": "43.00",
      "open": "42.20",
      "high": "43.00",
      "low": "42.20",
      "close": "43.00",
      "average": "42.6439",
      "volume": "3253",
      "turnover": "138720.6",
      "trades": "25"
    },
    {
      "date": "2024-03-12",
      "bid": "42.00",
      "ask": "42.80",
      "open": "42.20",
      "high": "43.00",
      "low": "41.80",
      "close": "42.60",
      "average": "42.1849",
      "volume": "23839",
      "turnover": "1005647",
      "trades": "64"
    },
    {
      "date": "2024-03-13",
      "bid": "40.60",
      "ask": "40.80",
      "open": "42.00",
      "high": "42.80",
      "low": "40.60",
      "close": "40.80",
      "average": "41.327",
      "volume": "33646",
      "turnover": "1390489.2",
      "trades": "126"
    },
    {
      "date": "2024-03-14",
      "bid": "39.80",
      "ask": "40.20",
      "open": "40.20",
      "high": "41.60",
      "low": "39.80",
      "close": "40.20",
      "average": "40.6485",
      "volume": "27760",
      "turnover": "1128401.6",
      "trades": "84"
    },
    {
      "date": "2024-03-15",
      "bid": "41.00",
      "ask": "41.80",
      "open": "39.60",
      "high": "43.00",
      "low": "39.40",
      "close": "41.80",
      "average": "40.8791",
      "volume": "11542",
      "turnover": "471826.4",
      "trades": "60"
    },
    {
      "date": "2024-03-18",
      "bid": "41.00",
      "ask": "41.80",
      "open": "41.80",
      "high": "43.00",
      "low": "41.20",
      "close": "41.80",
      "average": "41.981",
      "volume": "8014",
      "turnover": "336435.6",
      "trades": "27"
    },
    {
      "date": "2024-03-19",
      "bid": "41.60",
      "ask": "42.20",
      "open": "41.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.60",
      "average": "41.7352",
      "volume": "1333",
      "turnover": "55633",
      "trades": "13"
    },
    {
      "date": "2024-03-20",
      "bid": "40.60",
      "ask": "41.40",
      "open": "41.00",
      "high": "42.40",
      "low": "41.00",
      "close": "41.00",
      "average": "42.0525",
      "volume": "1751",
      "turnover": "73634",
      "trades": "17"
    },
    {
      "date": "2024-03-21",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.20",
      "high": "42.20",
      "low": "41.00",
      "close": "41.60",
      "average": "41.3996",
      "volume": "1460",
      "turnover": "60443.4",
      "trades": "8"
    },
    {
      "date": "2024-03-22",
      "bid": "42.00",
      "ask": "42.60",
      "open": "41.60",
      "high": "42.80",
      "low": "41.60",
      "close": "42.00",
      "average": "42.1953",
      "volume": "9341",
      "turnover": "394146.4",
      "trades": "37"
    },
    {
      "date": "2024-03-25",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.80",
      "low": "41.80",
      "close": "42.20",
      "average": "42.2011",
      "volume": "10619",
      "turnover": "448133.6",
      "trades": "29"
    },
    {
      "date": "2024-03-26",
      "bid": "42.40",
      "ask": "42.80",
      "open": "42.80",
      "high": "42.80",
      "low": "42.40",
      "close": "42.80",
      "average": "42.4795",
      "volume": "12836",
      "turnover": "545266.8",
      "trades": "25"
    },
    {
      "date": "2024-03-27",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.40",
      "high": "42.60",
      "low": "41.80",
      "close": "42.20",
      "average": "42.1105",
      "volume": "7280",
      "turnover": "306564.6",
      "trades": "29"
    },
    {
      "date": "2024-03-28",
      "bid": "42.00",
      "ask": "42.60",
      "open": "41.40",
      "high": "42.60",
      "low": "41.40",
      "close": "42.00",
      "average": "41.7612",
      "volume": "2868",
      "turnover": "119771",
      "trades": "14"
    },
    {
      "date": "2024-04-02",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.00",
      "high": "42.50",
      "low": "42.00",
      "close": "42.20",
      "average": "42.2453",
      "volume": "9529",
      "turnover": "402555.3",
      "trades": "38"
    },
    {
      "date": "2024-04-03",
      "bid": "41.90",
      "ask": "42.40",
      "open": "41.60",
      "high": "42.20",
      "low": "41.40",
      "close": "41.90",
      "average": "41.9336",
      "volume": "15039",
      "turnover": "630639.7",
      "trades": "48"
    },
    {
      "date": "2024-04-04",
      "bid": "42.10",
      "ask": "42.60",
      "open": "41.90",
      "high": "42.60",
      "low": "41.90",
      "close": "42.60",
      "average": "42.233",
      "volume": "2938",
      "turnover": "124080.7",
      "trades": "15"
    },
    {
      "date": "2024-04-05",
      "bid": "42.30",
      "ask": "42.40",
      "open": "42.50",
      "high": "42.50",
      "low": "41.40",
      "close": "42.40",
      "average": "41.9488",
      "volume": "14095",
      "turnover": "591268.1",
      "trades": "44"
    },
    {
      "date": "2024-04-08",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.40",
      "high": "43.30",
      "low": "41.90",
      "close": "42.70",
      "average": "42.5173",
      "volume": "41328",
      "turnover": "1757207.05",
      "trades": "62"
    },
    {
      "date": "2024-04-09",
      "bid": "41.80",
      "ask": "42.10",
      "open": "43.30",
      "high": "43.30",
      "low": "41.70",
      "close": "41.90",
      "average": "42.1138",
      "volume": "22644",
      "turnover": "953626",
      "trades": "43"
    },
    {
      "date": "2024-04-10",
      "bid": "41.10",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.10",
      "low": "41.20",
      "close": "41.70",
      "average": "41.7134",
      "volume": "24202",
      "turnover": "1009548.8",
      "trades": "55"
    },
    {
      "date": "2024-04-11",
      "bid": "40.90",
      "ask": "41.20",
      "open": "41.60",
      "high": "41.70",
      "low": "41.00",
      "close": "41.20",
      "average": "41.1519",
      "volume": "356620",
      "turnover": "14675592.3",
      "trades": "33"
    },
    {
      "date": "2024-04-12",
      "bid": "40.90",
      "ask": "41.20",
      "open": "41.00",
      "high": "42.30",
      "low": "40.60",
      "close": "41.00",
      "average": "41.6793",
      "volume": "8612",
      "turnover": "358942.2",
      "trades": "27"
    },
    {
      "date": "2024-04-15",
      "bid": "41.60",
      "ask": "41.90",
      "open": "41.00",
      "high": "42.30",
      "low": "41.00",
      "close": "42.00",
      "average": "41.7382",
      "volume": "3009",
      "turnover": "125590.2",
      "trades": "25"
    },
    {
      "date": "2024-04-16",
      "bid": "40.60",
      "ask": "41.10",
      "open": "42.00",
      "high": "42.10",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9175",
      "volume": "12881",
      "turnover": "527058",
      "trades": "37"
    },
    {
      "date": "2024-04-17",
      "bid": "41.30",
      "ask": "41.80",
      "open": "41.00",
      "high": "42.40",
      "low": "41.00",
      "close": "41.70",
      "average": "41.7331",
      "volume": "35887",
      "turnover": "1497675.2",
      "trades": "78"
    },
    {
      "date": "2024-04-18",
      "bid": "42.30",
      "ask": "42.70",
      "open": "41.70",
      "high": "43.10",
      "low": "41.60",
      "close": "42.70",
      "average": "42.4006",
      "volume": "12295",
      "turnover": "521315.7",
      "trades": "29"
    },
    {
      "date": "2024-04-19",
      "bid": "41.70",
      "ask": "42.00",
      "open": "43.00",
      "high": "43.00",
      "low": "41.90",
      "close": "42.00",
      "average": "42.3874",
      "volume": "11156",
      "turnover": "472873.7",
      "trades": "31"
    },
    {
      "date": "2024-04-22",
      "bid": "42.20",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.20",
      "low": "41.00",
      "close": "42.20",
      "average": "41.8635",
      "volume": "12531",
      "turnover": "524591.9",
      "trades": "27"
    },
    {
      "date": "2024-04-23",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.90",
      "low": "41.90",
      "close": "42.80",
      "average": "42.4424",
      "volume": "9101",
      "turnover": "386267.9",
      "trades": "29"
    },
    {
      "date": "2024-04-24",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.80",
      "high": "43.20",
      "low": "42.30",
      "close": "42.30",
      "average": "42.739",
      "volume": "6185",
      "turnover": "264340.7",
      "trades": "18"
    },
    {
      "date": "2024-04-25",
      "bid": "39.80",
      "ask": "40.10",
      "open": "42.30",
      "high": "42.30",
      "low": "39.10",
      "close": "40.00",
      "average": "40.2972",
      "volume": "32585",
      "turnover": "1313085",
      "trades": "98"
    },
    {
      "date": "2024-04-26",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.00",
      "high": "40.80",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9796",
      "volume": "7524",
      "turnover": "300806.5",
      "trades": "32"
    },
    {
      "date": "2024-04-29",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.00",
      "high": "41.30",
      "low": "40.00",
      "close": "40.10",
      "average": "40.5468",
      "volume": "4810",
      "turnover": "195030.2",
      "trades": "27"
    },
    {
      "date": "2024-04-30",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.10",
      "high": "40.70",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2086",
      "volume": "4485",
      "turnover": "180335.7",
      "trades": "25"
    },
    {
      "date": "2024-05-02",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.50",
      "high": "40.50",
      "low": "39.60",
      "close": "39.60",
      "average": "39.842",
      "volume": "9034",
      "turnover": "359933",
      "trades": "54"
    },
    {
      "date": "2024-05-03",
      "bid": "39.30",
      "ask": "39.40",
      "open": "39.90",
      "high": "40.60",
      "low": "39.40",
      "close": "39.40",
      "average": "39.9166",
      "volume": "15215",
      "turnover": "607330.9",
      "trades": "37"
    },
    {
      "date": "2024-05-06",
      "bid": "39.40",
      "ask": "39.70",
      "open": "39.30",
      "high": "39.90",
      "low": "38.90",
      "close": "39.80",
      "average": "39.4114",
      "volume": "12273",
      "turnover": "483696.2",
      "trades": "46"
    },
    {
      "date": "2024-05-07",
      "bid": "39.30",
      "ask": "39.70",
      "open": "40.40",
      "high": "40.40",
      "low": "39.40",
      "close": "39.40",
      "average": "40.1254",
      "volume": "9053",
      "turnover": "363255.2",
      "trades": "36"
    },
    {
      "date": "2024-05-08",
      "bid": "47.80",
      "ask": "48.30",
      "open": "46.00",
      "high": "49.90",
      "low": "45.00",
      "close": "48.30",
      "average": "47.1518",
      "volume": "67615",
      "turnover": "3188169.5",
      "trades": "176"
    },
    {
      "date": "2024-05-10",
      "bid": "49.10",
      "ask": "49.20",
      "open": "48.40",
      "high": "50.00",
      "low": "48.40",
      "close": "49.20",
      "average": "49.3081",
      "volume": "33155",
      "turnover": "1634809.5",
      "trades": "96"
    },
    {
      "date": "2024-05-13",
      "bid": "51.60",
      "ask": "52.40",
      "open": "50.00",
      "high": "52.40",
      "low": "50.00",
      "close": "52.40",
      "average": "50.8396",
      "volume": "21021",
      "turnover": "1068700.2",
      "trades": "75"
    },
    {
      "date": "2024-05-14",
      "bid": "53.00",
      "ask": "53.40",
      "open": "52.40",
      "high": "55.80",
      "low": "51.00",
      "close": "53.00",
      "average": "53.266",
      "volume": "28470",
      "turnover": "1516483",
      "trades": "74"
    },
    {
      "date": "2024-05-15",
      "bid": "53.00",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.00",
      "low": "52.60",
      "close": "53.80",
      "average": "53.4669",
      "volume": "3769",
      "turnover": "201516.8",
      "trades": "28"
    },
    {
      "date": "2024-05-16",
      "bid": "52.20",
      "ask": "52.60",
      "open": "53.80",
      "high": "53.80",
      "low": "52.00",
      "close": "52.40",
      "average": "52.3137",
      "volume": "7524",
      "turnover": "393608.2",
      "trades": "37"
    },
    {
      "date": "2024-05-17",
      "bid": "51.20",
      "ask": "51.80",
      "open": "52.20",
      "high": "52.20",
      "low": "51.00",
      "close": "51.00",
      "average": "51.7389",
      "volume": "3359",
      "turnover": "173791",
      "trades": "20"
    },
    {
      "date": "2024-05-20",
      "bid": "52.20",
      "ask": "52.80",
      "open": "51.60",
      "high": "52.80",
      "low": "50.80",
      "close": "52.80",
      "average": "51.3845",
      "volume": "6288",
      "turnover": "323106",
      "trades": "34"
    },
    {
      "date": "2024-05-21",
      "bid": "53.60",
      "ask": "53.80",
      "open": "52.80",
      "high": "54.00",
      "low": "52.80",
      "close": "53.40",
      "average": "53.5264",
      "volume": "8679",
      "turnover": "464556",
      "trades": "23"
    },
    {
      "date": "2024-05-22",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.20",
      "high": "54.00",
      "low": "52.60",
      "close": "53.80",
      "average": "53.2603",
      "volume": "4071",
      "turnover": "216822.8",
      "trades": "40"
    },
    {
      "date": "2024-05-23",
      "bid": "52.80",
      "ask": "53.60",
      "open": "53.80",
      "high": "53.80",
      "low": "52.80",
      "close": "53.60",
      "average": "53.1333",
      "volume": "5724",
      "turnover": "304135.2",
      "trades": "36"
    },
    {
      "date": "2024-05-24",
      "bid": "52.60",
      "ask": "53.40",
      "open": "52.20",
      "high": "53.40",
      "low": "51.80",
      "close": "53.40",
      "average": "52.5841",
      "volume": "6144",
      "turnover": "323076.8",
      "trades": "37"
    },
    {
      "date": "2024-05-27",
      "bid": "51.40",
      "ask": "51.80",
      "open": "53.20",
      "high": "53.80",
      "low": "51.00",
      "close": "51.40",
      "average": "52.1815",
      "volume": "34597",
      "turnover": "1805323.4",
      "trades": "99"
    },
    {
      "date": "2024-05-28",
      "bid": "49.70",
      "ask": "50.40",
      "open": "51.40",
      "high": "51.40",
      "low": "49.70",
      "close": "50.40",
      "average": "50.4787",
      "volume": "27826",
      "turnover": "1404619",
      "trades": "68"
    },
    {
      "date": "2024-05-29",
      "bid": "49.40",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.20",
      "low": "49.20",
      "close": "49.90",
      "average": "49.6592",
      "volume": "8436",
      "turnover": "418925.3",
      "trades": "28"
    },
    {
      "date": "2024-05-30",
      "bid": "50.40",
      "ask": "51.00",
      "open": "49.90",
      "high": "50.40",
      "low": "48.90",
      "close": "50.20",
      "average": "49.6011",
      "volume": "49096",
      "turnover": "2435214",
      "trades": "31"
    },
    {
      "date": "2024-05-31",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.00",
      "low": "50.20",
      "close": "50.80",
      "average": "50.815",
      "volume": "2269",
      "turnover": "115299.2",
      "trades": "13"
    },
    {
      "date": "2024-06-03",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.00",
      "high": "54.00",
      "low": "51.00",
      "close": "51.00",
      "average": "52.3577",
      "volume": "20658",
      "turnover": "1081605.6",
      "trades": "58"
    },
    {
      "date": "2024-06-04",
      "bid": "49.80",
      "ask": "50.60",
      "open": "51.80",
      "high": "52.20",
      "low": "49.70",
      "close": "49.90",
      "average": "50.3177",
      "volume": "17829",
      "turnover": "897114.5",
      "trades": "56"
    },
    {
      "date": "2024-06-05",
      "bid": "49.40",
      "ask": "49.80",
      "open": "50.00",
      "high": "53.00",
      "low": "49.40",
      "close": "49.80",
      "average": "50.7912",
      "volume": "22167",
      "turnover": "1125889.6",
      "trades": "61"
    },
    {
      "date": "2024-06-07",
      "bid": "49.70",
      "ask": "50.40",
      "open": "50.40",
      "high": "51.20",
      "low": "49.80",
      "close": "49.80",
      "average": "50.3624",
      "volume": "8738",
      "turnover": "440066.5",
      "trades": "23"
    },
    {
      "date": "2024-06-10",
      "bid": "49.00",
      "ask": "49.40",
      "open": "49.80",
      "high": "50.60",
      "low": "49.00",
      "close": "49.00",
      "average": "49.5008",
      "volume": "18165",
      "turnover": "899182.7",
      "trades": "45"
    },
    {
      "date": "2024-06-11",
      "bid": "48.00",
      "ask": "48.40",
      "open": "49.60",
      "high": "49.80",
      "low": "48.20",
      "close": "48.20",
      "average": "49.0147",
      "volume": "12115",
      "turnover": "593812.8",
      "trades": "35"
    },
    {
      "date": "2024-06-12",
      "bid": "49.40",
      "ask": "49.90",
      "open": "48.40",
      "high": "50.00",
      "low": "48.00",
      "close": "50.00",
      "average": "48.9869",
      "volume": "5114",
      "turnover": "250519.1",
      "trades": "23"
    },
    {
      "date": "2024-06-13",
      "bid": "49.20",
      "ask": "49.40",
      "open": "50.00",
      "high": "51.00",
      "low": "49.50",
      "close": "49.50",
      "average": "49.8779",
      "volume": "13462",
      "turnover": "671456.2",
      "trades": "32"
    },
    {
      "date": "2024-06-14",
      "bid": "49.20",
      "ask": "49.50",
      "open": "49.30",
      "high": "49.70",
      "low": "48.60",
      "close": "49.60",
      "average": "49.2366",
      "volume": "3474",
      "turnover": "171048",
      "trades": "23"
    },
    {
      "date": "2024-06-17",
      "bid": "48.50",
      "ask": "49.30",
      "open": "49.60",
      "high": "50.00",
      "low": "48.40",
      "close": "49.30",
      "average": "49.251",
      "volume": "10878",
      "turnover": "535752.9",
      "trades": "29"
    },
    {
      "date": "2024-06-18",
      "bid": "48.60",
      "ask": "49.40",
      "open": "49.30",
      "high": "50.40",
      "low": "48.60",
      "close": "48.60",
      "average": "49.242",
      "volume": "9595",
      "turnover": "472477",
      "trades": "23"
    },
    {
      "date": "2024-06-19",
      "bid": "48.50",
      "ask": "48.90",
      "open": "48.60",
      "high": "48.90",
      "low": "48.50",
      "close": "48.90",
      "average": "48.7348",
      "volume": "9422",
      "turnover": "459179",
      "trades": "22"
    },
    {
      "date": "2024-06-20",
      "bid": "48.40",
      "ask": "48.70",
      "open": "48.10",
      "high": "48.70",
      "low": "48.00",
      "close": "48.30",
      "average": "48.1816",
      "volume": "6634",
      "turnover": "319636.9",
      "trades": "19"
    },
    {
      "date": "2024-06-24",
      "bid": "48.70",
      "ask": "48.80",
      "open": "49.30",
      "high": "49.50",
      "low": "48.80",
      "close": "48.80",
      "average": "49.0586",
      "volume": "7372",
      "turnover": "361660",
      "trades": "24"
    },
    {
      "date": "2024-06-25",
      "bid": "47.80",
      "ask": "48.40",
      "open": "48.70",
      "high": "49.30",
      "low": "47.80",
      "close": "48.00",
      "average": "48.5769",
      "volume": "11189",
      "turnover": "543526.8",
      "trades": "32"
    },
    {
      "date": "2024-06-26",
      "bid": "48.30",
      "ask": "48.80",
      "open": "48.60",
      "high": "49.00",
      "low": "48.30",
      "close": "48.30",
      "average": "48.5639",
      "volume": "7411",
      "turnover": "359906.8",
      "trades": "24"
    },
    {
      "date": "2024-06-27",
      "bid": "47.50",
      "ask": "48.20",
      "open": "48.30",
      "high": "48.70",
      "low": "47.50",
      "close": "48.40",
      "average": "47.6693",
      "volume": "16302",
      "turnover": "777105.3",
      "trades": "30"
    },
    {
      "date": "2024-06-28",
      "bid": "47.50",
      "ask": "48.10",
      "open": "47.20",
      "high": "48.20",
      "low": "47.20",
      "close": "48.20",
      "average": "47.6188",
      "volume": "9521",
      "turnover": "453378.5",
      "trades": "31"
    },
    {
      "date": "2024-07-01",
      "bid": "46.90",
      "ask": "47.50",
      "open": "47.50",
      "high": "48.20",
      "low": "45.80",
      "close": "47.50",
      "average": "46.7345",
      "volume": "19577",
      "turnover": "914921.1",
      "trades": "71"
    },
    {
      "date": "2024-07-02",
      "bid": "47.10",
      "ask": "52.00",
      "open": "47.50",
      "high": "47.50",
      "low": "46.00",
      "close": "47.00",
      "average": "46.7124",
      "volume": "10041",
      "turnover": "469039.7",
      "trades": "30"
    },
    {
      "date": "2024-07-03",
      "bid": "47.80",
      "ask": "48.30",
      "open": "48.90",
      "high": "48.90",
      "low": "47.00",
      "close": "48.00",
      "average": "47.5985",
      "volume": "7747",
      "turnover": "368745.9",
      "trades": "27"
    },
    {
      "date": "2024-07-04",
      "bid": "48.40",
      "ask": "48.90",
      "open": "48.90",
      "high": "49.10",
      "low": "48.40",
      "close": "48.40",
      "average": "48.7332",
      "volume": "9299",
      "turnover": "453169.7",
      "trades": "27"
    },
    {
      "date": "2024-07-05",
      "bid": "48.70",
      "ask": "49.80",
      "open": "48.40",
      "high": "50.60",
      "low": "48.40",
      "close": "49.60",
      "average": "49.4717",
      "volume": "5686",
      "turnover": "281296",
      "trades": "21"
    },
    {
      "date": "2024-07-08",
      "bid": "50.00",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.20",
      "low": "49.90",
      "close": "50.60",
      "average": "50.2195",
      "volume": "6268",
      "turnover": "314775.8",
      "trades": "20"
    },
    {
      "date": "2024-07-09",
      "bid": "48.80",
      "ask": "50.60",
      "open": "50.60",
      "high": "51.00",
      "low": "49.30",
      "close": "49.30",
      "average": "49.9301",
      "volume": "9854",
      "turnover": "492011.2",
      "trades": "27"
    },
    {
      "date": "2024-07-10",
      "bid": "49.90",
      "ask": "50.40",
      "open": "49.30",
      "high": "50.80",
      "low": "49.30",
      "close": "49.70",
      "average": "49.8725",
      "volume": "21030",
      "turnover": "1048818.8",
      "trades": "47"
    },
    {
      "date": "2024-07-11",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.80",
      "low": "49.80",
      "close": "49.80",
      "average": "50.5545",
      "volume": "28059",
      "turnover": "1418508.8",
      "trades": "44"
    },
    {
      "date": "2024-07-12",
      "bid": "51.60",
      "ask": "52.00",
      "open": "49.80",
      "high": "52.00",
      "low": "49.80",
      "close": "52.00",
      "average": "51.0852",
      "volume": "24507",
      "turnover": "1251944.2",
      "trades": "63"
    },
    {
      "date": "2024-07-15",
      "bid": "50.40",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.80",
      "low": "50.00",
      "close": "50.80",
      "average": "50.7957",
      "volume": "15559",
      "turnover": "790330.8",
      "trades": "63"
    },
    {
      "date": "2024-07-16",
      "bid": "51.20",
      "ask": "51.80",
      "open": "50.80",
      "high": "51.80",
      "low": "50.00",
      "close": "51.20",
      "average": "50.7878",
      "volume": "14886",
      "turnover": "756027.6",
      "trades": "47"
    },
    {
      "date": "2024-07-17",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.20",
      "high": "52.00",
      "low": "51.20",
      "close": "51.80",
      "average": "51.8548",
      "volume": "17587",
      "turnover": "911971.2",
      "trades": "39"
    },
    {
      "date": "2024-07-18",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.80",
      "high": "51.80",
      "low": "51.00",
      "close": "51.00",
      "average": "51.4861",
      "volume": "1328",
      "turnover": "68373.6",
      "trades": "13"
    },
    {
      "date": "2024-07-19",
      "bid": "50.60",
      "ask": "51.00",
      "open": "50.40",
      "high": "51.20",
      "low": "50.00",
      "close": "51.00",
      "average": "50.8723",
      "volume": "2884",
      "turnover": "146715.6",
      "trades": "14"
    },
    {
      "date": "2024-07-22",
      "bid": "50.60",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.20",
      "low": "49.40",
      "close": "51.00",
      "average": "50.278",
      "volume": "5800",
      "turnover": "291612.2",
      "trades": "29"
    },
    {
      "date": "2024-07-23",
      "bid": "50.20",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.20",
      "low": "50.40",
      "close": "51.20",
      "average": "50.9318",
      "volume": "4680",
      "turnover": "238360.8",
      "trades": "19"
    },
    {
      "date": "2024-07-24",
      "bid": "49.30",
      "ask": "49.90",
      "open": "51.00",
      "high": "51.00",
      "low": "49.10",
      "close": "50.00",
      "average": "49.8307",
      "volume": "6365",
      "turnover": "317172.2",
      "trades": "30"
    },
    {
      "date": "2024-07-25",
      "bid": "48.80",
      "ask": "48.90",
      "open": "50.00",
      "high": "50.00",
      "low": "48.80",
      "close": "48.90",
      "average": "49.1546",
      "volume": "711",
      "turnover": "34948.9",
      "trades": "31"
    },
    {
      "date": "2024-07-26",
      "bid": "48.80",
      "ask": "49.10",
      "open": "49.00",
      "high": "52.00",
      "low": "48.20",
      "close": "49.10",
      "average": "48.9438",
      "volume": "9211",
      "turnover": "450821.3",
      "trades": "35"
    },
    {
      "date": "2024-07-29",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.60",
      "high": "50.20",
      "low": "49.00",
      "close": "49.00",
      "average": "49.7891",
      "volume": "2886",
      "turnover": "143691.4",
      "trades": "20"
    },
    {
      "date": "2024-07-30",
      "bid": "49.30",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.00",
      "low": "49.20",
      "close": "49.30",
      "average": "49.4567",
      "volume": "739",
      "turnover": "36548.5",
      "trades": "11"
    },
    {
      "date": "2024-07-31",
      "bid": "49.80",
      "ask": "50.40",
      "open": "49.70",
      "high": "51.20",
      "low": "49.30",
      "close": "50.40",
      "average": "50.3542",
      "volume": "6880",
      "turnover": "346436.6",
      "trades": "26"
    },
    {
      "date": "2024-08-01",
      "bid": "49.10",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.00",
      "low": "49.20",
      "close": "49.20",
      "average": "49.5364",
      "volume": "4749",
      "turnover": "235248.5",
      "trades": "14"
    },
    {
      "date": "2024-08-02",
      "bid": "46.80",
      "ask": "47.50",
      "open": "49.00",
      "high": "49.00",
      "low": "46.70",
      "close": "47.50",
      "average": "47.5292",
      "volume": "17327",
      "turnover": "823538.4",
      "trades": "78"
    },
    {
      "date": "2024-08-05",
      "bid": "46.70",
      "ask": "46.80",
      "open": "46.10",
      "high": "46.90",
      "low": "43.50",
      "close": "46.80",
      "average": "45.8498",
      "volume": "14282",
      "turnover": "654826.6",
      "trades": "62"
    },
    {
      "date": "2024-08-06",
      "bid": "45.80",
      "ask": "46.60",
      "open": "47.30",
      "high": "47.90",
      "low": "45.40",
      "close": "45.40",
      "average": "46.5284",
      "volume": "2042",
      "turnover": "95011",
      "trades": "15"
    },
    {
      "date": "2024-08-07",
      "bid": "46.70",
      "ask": "47.40",
      "open": "45.50",
      "high": "47.50",
      "low": "45.50",
      "close": "47.50",
      "average": "47.0996",
      "volume": "4967",
      "turnover": "233943.9",
      "trades": "21"
    },
    {
      "date": "2024-08-08",
      "bid": "46.60",
      "ask": "47.00",
      "open": "46.70",
      "high": "47.50",
      "low": "46.70",
      "close": "47.00",
      "average": "47.2018",
      "volume": "5086",
      "turnover": "240068.4",
      "trades": "21"
    },
    {
      "date": "2024-08-09",
      "bid": "46.90",
      "ask": "47.30",
      "open": "47.20",
      "high": "47.30",
      "low": "46.80",
      "close": "47.30",
      "average": "47.1947",
      "volume": "5206",
      "turnover": "245695.4",
      "trades": "15"
    },
    {
      "date": "2024-08-12",
      "bid": "48.00",
      "ask": "48.30",
      "open": "46.50",
      "high": "49.00",
      "low": "46.50",
      "close": "48.30",
      "average": "48.4313",
      "volume": "7912",
      "turnover": "383188.4",
      "trades": "21"
    },
    {
      "date": "2024-08-13",
      "bid": "48.00",
      "ask": "48.60",
      "open": "48.30",
      "high": "48.60",
      "low": "48.00",
      "close": "48.00",
      "average": "48.4362",
      "volume": "3026",
      "turnover": "146568",
      "trades": "13"
    },
    {
      "date": "2024-08-14",
      "bid": "48.20",
      "ask": "48.70",
      "open": "48.10",
      "high": "48.80",
      "low": "48.10",
      "close": "48.20",
      "average": "48.6497",
      "volume": "2360",
      "turnover": "114813.2",
      "trades": "13"
    },
    {
      "date": "2024-08-15",
      "bid": "47.80",
      "ask": "48.70",
      "open": "48.00",
      "high": "48.80",
      "low": "47.70",
      "close": "47.70",
      "average": "48.1116",
      "volume": "9874",
      "turnover": "475054.4",
      "trades": "14"
    },
    {
      "date": "2024-08-16",
      "bid": "46.90",
      "ask": "47.30",
      "open": "48.20",
      "high": "48.20",
      "low": "46.90",
      "close": "47.30",
      "average": "47.6096",
      "volume": "2319",
      "turnover": "110406.7",
      "trades": "16"
    },
    {
      "date": "2024-08-19",
      "bid": "48.00",
      "ask": "48.10",
      "open": "47.30",
      "high": "48.20",
      "low": "47.30",
      "close": "47.90",
      "average": "47.8499",
      "volume": "1402",
      "turnover": "67085.6",
      "trades": "9"
    },
    {
      "date": "2024-08-20",
      "bid": "47.20",
      "ask": "47.40",
      "open": "47.80",
      "high": "48.80",
      "low": "47.20",
      "close": "47.20",
      "average": "47.9712",
      "volume": "10588",
      "turnover": "507919.4",
      "trades": "29"
    },
    {
      "date": "2024-08-21",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.20",
      "high": "47.50",
      "low": "46.80",
      "close": "47.00",
      "average": "47.15",
      "volume": "4556",
      "turnover": "214815.6",
      "trades": "26"
    },
    {
      "date": "2024-08-22",
      "bid": "47.10",
      "ask": "47.60",
      "open": "49.00",
      "high": "49.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.477",
      "volume": "12527",
      "turnover": "594744.7",
      "trades": "82"
    },
    {
      "date": "2024-08-23",
      "bid": "47.20",
      "ask": "47.90",
      "open": "48.10",
      "high": "48.10",
      "low": "47.00",
      "close": "47.10",
      "average": "47.2451",
      "volume": "7713",
      "turnover": "364401.2",
      "trades": "25"
    },
    {
      "date": "2024-08-26",
      "bid": "47.50",
      "ask": "47.60",
      "open": "48.00",
      "high": "49.00",
      "low": "47.00",
      "close": "47.60",
      "average": "47.8575",
      "volume": "5624",
      "turnover": "269150.4",
      "trades": "32"
    },
    {
      "date": "2024-08-27",
      "bid": "43.50",
      "ask": "43.90",
      "open": "45.00",
      "high": "45.00",
      "low": "41.40",
      "close": "43.90",
      "average": "43.3541",
      "volume": "50401",
      "turnover": "2185091.2",
      "trades": "204"
    },
    {
      "date": "2024-08-28",
      "bid": "42.00",
      "ask": "42.80",
      "open": "43.80",
      "high": "43.80",
      "low": "41.20",
      "close": "42.80",
      "average": "41.8712",
      "volume": "32882",
      "turnover": "1377098.45",
      "trades": "112"
    },
    {
      "date": "2024-08-29",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.30",
      "low": "41.70",
      "close": "41.80",
      "average": "41.9658",
      "volume": "7372",
      "turnover": "309372.1",
      "trades": "32"
    },
    {
      "date": "2024-08-30",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.80",
      "high": "41.90",
      "low": "40.70",
      "close": "40.70",
      "average": "41.1439",
      "volume": "22246",
      "turnover": "915287.6",
      "trades": "61"
    },
    {
      "date": "2024-09-02",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.60",
      "high": "40.90",
      "low": "39.70",
      "close": "39.70",
      "average": "40.2119",
      "volume": "7601",
      "turnover": "305650.7",
      "trades": "59"
    },
    {
      "date": "2024-09-03",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.80",
      "high": "40.20",
      "low": "39.60",
      "close": "39.80",
      "average": "39.8583",
      "volume": "9799",
      "turnover": "390574.2",
      "trades": "48"
    },
    {
      "date": "2024-09-04",
      "bid": "38.80",
      "ask": "39.10",
      "open": "39.80",
      "high": "39.80",
      "low": "38.50",
      "close": "38.80",
      "average": "38.9342",
      "volume": "26264",
      "turnover": "1022568.7",
      "trades": "74"
    },
    {
      "date": "2024-09-05",
      "bid": "39.00",
      "ask": "39.50",
      "open": "38.80",
      "high": "39.10",
      "low": "38.70",
      "close": "39.10",
      "average": "38.9993",
      "volume": "15604",
      "turnover": "608545.5",
      "trades": "36"
    },
    {
      "date": "2024-09-06",
      "bid": "38.70",
      "ask": "38.90",
      "open": "38.80",
      "high": "39.40",
      "low": "38.70",
      "close": "38.90",
      "average": "38.9269",
      "volume": "28750",
      "turnover": "1119148.89",
      "trades": "41"
    },
    {
      "date": "2024-09-09",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.50",
      "low": "39.00",
      "close": "39.50",
      "average": "39.2099",
      "volume": "7431",
      "turnover": "291368.7",
      "trades": "33"
    },
    {
      "date": "2024-09-10",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.90",
      "high": "40.40",
      "low": "39.00",
      "close": "40.20",
      "average": "39.1631",
      "volume": "10578",
      "turnover": "414267.6",
      "trades": "30"
    },
    {
      "date": "2024-09-11",
      "bid": "39.00",
      "ask": "39.60",
      "open": "40.20",
      "high": "40.20",
      "low": "39.00",
      "close": "39.00",
      "average": "39.767",
      "volume": "1754",
      "turnover": "69751.3",
      "trades": "22"
    },
    {
      "date": "2024-09-12",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.00",
      "high": "39.90",
      "low": "38.90",
      "close": "39.50",
      "average": "39.4504",
      "volume": "1336",
      "turnover": "52705.7",
      "trades": "15"
    },
    {
      "date": "2024-09-13",
      "bid": "39.20",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.50",
      "low": "39.50",
      "close": "40.00",
      "average": "39.8374",
      "volume": "1923",
      "turnover": "76607.3",
      "trades": "18"
    },
    {
      "date": "2024-09-16",
      "bid": "38.70",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.60",
      "close": "39.00",
      "average": "38.8467",
      "volume": "4402",
      "turnover": "171003.3",
      "trades": "29"
    },
    {
      "date": "2024-09-17",
      "bid": "39.40",
      "ask": "39.80",
      "open": "39.00",
      "high": "40.20",
      "low": "39.00",
      "close": "39.40",
      "average": "39.4548",
      "volume": "4004",
      "turnover": "157977",
      "trades": "24"
    },
    {
      "date": "2024-09-18",
      "bid": "38.70",
      "ask": "39.00",
      "open": "40.30",
      "high": "40.30",
      "low": "38.70",
      "close": "39.00",
      "average": "39.1359",
      "volume": "3697",
      "turnover": "144685.4",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": "36.60",
      "ask": "37.70",
      "open": "38.60",
      "high": "38.60",
      "low": "36.00",
      "close": "36.20",
      "average": "36.8082",
      "volume": "92015",
      "turnover": "3386910.4",
      "trades": "238"
    },
    {
      "date": "2024-09-20",
      "bid": "35.70",
      "ask": "35.90",
      "open": "36.60",
      "high": "37.40",
      "low": "35.70",
      "close": "35.70",
      "average": "36.141",
      "volume": "19566",
      "turnover": "707135",
      "trades": "73"
    },
    {
      "date": "2024-09-23",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.00",
      "high": "37.20",
      "low": "36.00",
      "close": "36.70",
      "average": "36.6068",
      "volume": "18152",
      "turnover": "664486.7",
      "trades": "52"
    },
    {
      "date": "2024-09-24",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.60",
      "high": "36.80",
      "low": "36.30",
      "close": "36.40",
      "average": "36.6159",
      "volume": "3347",
      "turnover": "122553.3",
      "trades": "15"
    },
    {
      "date": "2024-09-25",
      "bid": "36.60",
      "ask": "37.10",
      "open": "36.40",
      "high": "37.10",
      "low": "36.00",
      "close": "37.10",
      "average": "36.3327",
      "volume": "11375",
      "turnover": "413284.9",
      "trades": "45"
    },
    {
      "date": "2024-09-26",
      "bid": "36.60",
      "ask": "36.90",
      "open": "37.10",
      "high": "37.40",
      "low": "36.50",
      "close": "36.90",
      "average": "36.9022",
      "volume": "7579",
      "turnover": "279681.5",
      "trades": "32"
    },
    {
      "date": "2024-09-27",
      "bid": "36.70",
      "ask": "37.20",
      "open": "36.90",
      "high": "37.50",
      "low": "36.20",
      "close": "37.50",
      "average": "36.6173",
      "volume": "17670",
      "turnover": "647027",
      "trades": "57"
    },
    {
      "date": "2024-09-30",
      "bid": "36.70",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "36.40",
      "close": "36.70",
      "average": "36.937",
      "volume": "2827",
      "turnover": "104421",
      "trades": "58"
    },
    {
      "date": "2024-10-01",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.70",
      "high": "36.70",
      "low": "36.00",
      "close": "36.60",
      "average": "36.3807",
      "volume": "7568",
      "turnover": "275329.3",
      "trades": "22"
    },
    {
      "date": "2024-10-02",
      "bid": "35.90",
      "ask": "36.50",
      "open": "36.60",
      "high": "36.60",
      "low": "35.70",
      "close": "36.50",
      "average": "36.0972",
      "volume": "5878",
      "turnover": "212179.4",
      "trades": "37"
    },
    {
      "date": "2024-10-03",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.50",
      "high": "36.50",
      "low": "35.80",
      "close": "36.00",
      "average": "35.9911",
      "volume": "5255",
      "turnover": "189133.1",
      "trades": "28"
    },
    {
      "date": "2024-10-04",
      "bid": "36.40",
      "ask": "36.50",
      "open": "35.80",
      "high": "36.60",
      "low": "35.80",
      "close": "36.40",
      "average": "36.0681",
      "volume": "2551",
      "turnover": "92009.8",
      "trades": "23"
    },
    {
      "date": "2024-10-07",
      "bid": "36.10",
      "ask": "36.60",
      "open": "36.50",
      "high": "36.50",
      "low": "36.10",
      "close": "36.20",
      "average": "36.2487",
      "volume": "1674",
      "turnover": "60680.3",
      "trades": "17"
    },
    {
      "date": "2024-10-08",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.00",
      "low": "35.60",
      "close": "35.90",
      "average": "35.8268",
      "volume": "4836",
      "turnover": "173258.3",
      "trades": "22"
    },
    {
      "date": "2024-10-09",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.60",
      "low": "36.10",
      "close": "36.10",
      "average": "36.4126",
      "volume": "3421",
      "turnover": "124567.5",
      "trades": "11"
    },
    {
      "date": "2024-10-10",
      "bid": "36.00",
      "ask": "36.50",
      "open": "35.40",
      "high": "37.30",
      "low": "35.10",
      "close": "37.30",
      "average": "35.6583",
      "volume": "8412",
      "turnover": "299957.2",
      "trades": "33"
    },
    {
      "date": "2024-10-11",
      "bid": "36.90",
      "ask": "37.50",
      "open": "37.30",
      "high": "37.60",
      "low": "36.70",
      "close": "37.60",
      "average": "37.3768",
      "volume": "3143",
      "turnover": "117475.2",
      "trades": "19"
    },
    {
      "date": "2024-10-14",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.60",
      "high": "38.20",
      "low": "37.60",
      "close": "38.00",
      "average": "37.76",
      "volume": "7486",
      "turnover": "282671.6",
      "trades": "21"
    },
    {
      "date": "2024-10-15",
      "bid": "38.20",
      "ask": "39.00",
      "open": "38.20",
      "high": "39.30",
      "low": "37.60",
      "close": "39.00",
      "average": "38.7194",
      "volume": "14366",
      "turnover": "556242.3",
      "trades": "38"
    },
    {
      "date": "2024-10-16",
      "bid": "39.50",
      "ask": "39.60",
      "open": "38.90",
      "high": "39.70",
      "low": "38.50",
      "close": "39.70",
      "average": "39.1831",
      "volume": "4178",
      "turnover": "163707.2",
      "trades": "23"
    },
    {
      "date": "2024-10-17",
      "bid": "38.40",
      "ask": "39.10",
      "open": "39.20",
      "high": "39.90",
      "low": "38.30",
      "close": "38.30",
      "average": "38.9505",
      "volume": "14571",
      "turnover": "567547.1",
      "trades": "43"
    },
    {
      "date": "2024-10-18",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.30",
      "high": "39.90",
      "low": "37.80",
      "close": "38.00",
      "average": "38.6346",
      "volume": "8261",
      "turnover": "319160.5",
      "trades": "27"
    },
    {
      "date": "2024-10-21",
      "bid": "38.60",
      "ask": "39.40",
      "open": "38.00",
      "high": "41.90",
      "low": "38.00",
      "close": "38.60",
      "average": "39.4927",
      "volume": "10724",
      "turnover": "423520.1",
      "trades": "59"
    },
    {
      "date": "2024-10-22",
      "bid": "37.80",
      "ask": "38.70",
      "open": "39.00",
      "high": "39.00",
      "low": "37.30",
      "close": "38.10",
      "average": "38.053",
      "volume": "14002",
      "turnover": "532818.6",
      "trades": "47"
    },
    {
      "date": "2024-10-23",
      "bid": "38.20",
      "ask": "38.70",
      "open": "38.50",
      "high": "38.70",
      "low": "38.00",
      "close": "38.20",
      "average": "38.213",
      "volume": "7707",
      "turnover": "294507.4",
      "trades": "23"
    },
    {
      "date": "2024-10-24",
      "bid": "38.30",
      "ask": "38.80",
      "open": "39.40",
      "high": "39.50",
      "low": "38.30",
      "close": "38.30",
      "average": "38.5582",
      "volume": "6739",
      "turnover": "259844",
      "trades": "22"
    },
    {
      "date": "2024-10-25",
      "bid": "37.40",
      "ask": "37.80",
      "open": "38.10",
      "high": "38.90",
      "low": "36.90",
      "close": "37.20",
      "average": "37.6996",
      "volume": "32681",
      "turnover": "1232060",
      "trades": "79"
    },
    {
      "date": "2024-10-28",
      "bid": "36.80",
      "ask": "37.20",
      "open": "37.20",
      "high": "37.90",
      "low": "36.40",
      "close": "36.90",
      "average": "37.0386",
      "volume": "16796",
      "turnover": "622100.3",
      "trades": "34"
    },
    {
      "date": "2024-10-29",
      "bid": "37.10",
      "ask": "37.80",
      "open": "37.60",
      "high": "38.00",
      "low": "36.70",
      "close": "37.90",
      "average": "37.1788",
      "volume": "28113",
      "turnover": "1045207.8",
      "trades": "43"
    },
    {
      "date": "2024-10-30",
      "bid": "38.10",
      "ask": "38.50",
      "open": "36.20",
      "high": "38.60",
      "low": "36.20",
      "close": "38.60",
      "average": "38.098",
      "volume": "4302",
      "turnover": "163897.6",
      "trades": "14"
    },
    {
      "date": "2024-10-31",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.50",
      "high": "38.70",
      "low": "38.00",
      "close": "38.20",
      "average": "38.1456",
      "volume": "4139",
      "turnover": "157884.7",
      "trades": "22"
    },
    {
      "date": "2024-11-01",
      "bid": "38.00",
      "ask": "38.80",
      "open": "38.10",
      "high": "38.80",
      "low": "38.00",
      "close": "38.00",
      "average": "38.1912",
      "volume": "3101",
      "turnover": "118430.8",
      "trades": "8"
    },
    {
      "date": "2024-11-04",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.80",
      "high": "40.00",
      "low": "38.50",
      "close": "39.20",
      "average": "38.8625",
      "volume": "19950",
      "turnover": "775307.3",
      "trades": "40"
    },
    {
      "date": "2024-11-05",
      "bid": "39.10",
      "ask": "39.60",
      "open": "38.30",
      "high": "40.00",
      "low": "38.00",
      "close": "39.10",
      "average": "38.8886",
      "volume": "11764",
      "turnover": "457485.9",
      "trades": "29"
    },
    {
      "date": "2024-11-06",
      "bid": "37.80",
      "ask": "38.60",
      "open": "39.10",
      "high": "39.20",
      "low": "37.90",
      "close": "38.10",
      "average": "38.2815",
      "volume": "11659",
      "turnover": "446323.5",
      "trades": "21"
    },
    {
      "date": "2024-11-07",
      "bid": "37.40",
      "ask": "37.90",
      "open": "38.40",
      "high": "38.40",
      "low": "36.90",
      "close": "37.90",
      "average": "37.7712",
      "volume": "5397",
      "turnover": "203851.2",
      "trades": "25"
    },
    {
      "date": "2024-11-08",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.30",
      "high": "38.50",
      "low": "36.00",
      "close": "37.60",
      "average": "36.9973",
      "volume": "27703",
      "turnover": "1024936.8",
      "trades": "89"
    },
    {
      "date": "2024-11-11",
      "bid": "36.50",
      "ask": "37.10",
      "open": "37.60",
      "high": "38.00",
      "low": "36.50",
      "close": "36.70",
      "average": "37.1373",
      "volume": "7449",
      "turnover": "276635.7",
      "trades": "29"
    },
    {
      "date": "2024-11-12",
      "bid": "35.00",
      "ask": "35.30",
      "open": "36.50",
      "high": "36.60",
      "low": "35.20",
      "close": "35.30",
      "average": "35.9342",
      "volume": "18110",
      "turnover": "650767.7",
      "trades": "51"
    },
    {
      "date": "2024-11-13",
      "bid": "35.00",
      "ask": "35.60",
      "open": "35.30",
      "high": "35.60",
      "low": "34.60",
      "close": "35.00",
      "average": "35.0877",
      "volume": "7336",
      "turnover": "257403.2",
      "trades": "27"
    },
    {
      "date": "2024-11-14",
      "bid": "34.40",
      "ask": "34.70",
      "open": "35.00",
      "high": "36.90",
      "low": "34.10",
      "close": "34.70",
      "average": "34.8538",
      "volume": "3899",
      "turnover": "135895.1",
      "trades": "20"
    },
    {
      "date": "2024-11-15",
      "bid": "34.10",
      "ask": "34.50",
      "open": "34.30",
      "high": "34.80",
      "low": "34.00",
      "close": "34.60",
      "average": "34.3235",
      "volume": "14125",
      "turnover": "484819.8",
      "trades": "33"
    },
    {
      "date": "2024-11-18",
      "bid": "33.50",
      "ask": "33.70",
      "open": "34.10",
      "high": "34.80",
      "low": "33.00",
      "close": "33.80",
      "average": "34.0434",
      "volume": "8314",
      "turnover": "283036.8",
      "trades": "22"
    },
    {
      "date": "2024-11-19",
      "bid": "34.20",
      "ask": "34.50",
      "open": "33.50",
      "high": "34.60",
      "low": "32.90",
      "close": "34.20",
      "average": "34.0417",
      "volume": "8953",
      "turnover": "304775.7",
      "trades": "33"
    },
    {
      "date": "2024-11-20",
      "bid": "33.90",
      "ask": "34.40",
      "open": "34.20",
      "high": "34.30",
      "low": "33.80",
      "close": "33.90",
      "average": "34.0576",
      "volume": "2962",
      "turnover": "100878.5",
      "trades": "14"
    },
    {
      "date": "2024-11-21",
      "bid": "33.40",
      "ask": "33.60",
      "open": "33.90",
      "high": "33.90",
      "low": "33.40",
      "close": "33.40",
      "average": "33.5749",
      "volume": "1505",
      "turnover": "50530.2",
      "trades": "7"
    },
    {
      "date": "2024-11-22",
      "bid": "33.50",
      "ask": "33.90",
      "open": "33.60",
      "high": "34.10",
      "low": "33.40",
      "close": "33.50",
      "average": "33.7536",
      "volume": "4889",
      "turnover": "165021.2",
      "trades": "27"
    },
    {
      "date": "2024-11-25",
      "bid": "33.70",
      "ask": "34.40",
      "open": "33.50",
      "high": "35.50",
      "low": "33.30",
      "close": "34.00",
      "average": "34.3533",
      "volume": "13339",
      "turnover": "458239.1",
      "trades": "36"
    },
    {
      "date": "2024-11-26",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "964",
      "turnover": "32776",
      "trades": "2"
    },
    {
      "date": "2024-11-27",
      "bid": "32.20",
      "ask": "32.90",
      "open": "33.70",
      "high": "34.00",
      "low": "32.20",
      "close": "32.20",
      "average": "33.3335",
      "volume": "12847",
      "turnover": "428235.2",
      "trades": "52"
    },
    {
      "date": "2024-11-28",
      "bid": "32.30",
      "ask": "32.80",
      "open": "32.20",
      "high": "33.00",
      "low": "32.20",
      "close": "32.30",
      "average": "32.5768",
      "volume": "31437",
      "turnover": "1024115.6",
      "trades": "83"
    },
    {
      "date": "2024-11-29",
      "bid": "32.10",
      "ask": "32.40",
      "open": "32.60",
      "high": "33.00",
      "low": "32.00",
      "close": "32.50",
      "average": "32.4101",
      "volume": "3516",
      "turnover": "113953.8",
      "trades": "22"
    },
    {
      "date": "2024-12-02",
      "bid": "32.60",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.10",
      "low": "32.20",
      "close": "33.10",
      "average": "32.5071",
      "volume": "5364",
      "turnover": "174368.3",
      "trades": "29"
    },
    {
      "date": "2024-12-03",
      "bid": "32.50",
      "ask": "33.00",
      "open": "33.70",
      "high": "33.70",
      "low": "32.40",
      "close": "33.00",
      "average": "32.9045",
      "volume": "6497",
      "turnover": "213780.4",
      "trades": "32"
    },
    {
      "date": "2024-12-04",
      "bid": "32.80",
      "ask": "33.20",
      "open": "32.50",
      "high": "33.40",
      "low": "32.50",
      "close": "32.90",
      "average": "32.853",
      "volume": "3732",
      "turnover": "122607.3",
      "trades": "19"
    },
    {
      "date": "2024-12-05",
      "bid": "33.40",
      "ask": "33.70",
      "open": "33.90",
      "high": "34.00",
      "low": "33.40",
      "close": "33.90",
      "average": "33.8327",
      "volume": "2985",
      "turnover": "100990.7",
      "trades": "12"
    },
    {
      "date": "2024-12-06",
      "bid": "33.70",
      "ask": "34.20",
      "open": "33.90",
      "high": "34.30",
      "low": "33.70",
      "close": "33.80",
      "average": "33.9769",
      "volume": "4244",
      "turnover": "144197.8",
      "trades": "13"
    },
    {
      "date": "2024-12-09",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.10",
      "high": "35.10",
      "low": "34.10",
      "close": "34.40",
      "average": "34.5407",
      "volume": "5188",
      "turnover": "179197",
      "trades": "20"
    },
    {
      "date": "2024-12-10",
      "bid": "34.40",
      "ask": "34.90",
      "open": "34.00",
      "high": "36.00",
      "low": "33.70",
      "close": "34.90",
      "average": "34.9998",
      "volume": "8380",
      "turnover": "293298.5",
      "trades": "19"
    },
    {
      "date": "2024-12-11",
      "bid": "36.10",
      "ask": "37.00",
      "open": "34.60",
      "high": "37.00",
      "low": "34.00",
      "close": "36.50",
      "average": "35.7062",
      "volume": "10456",
      "turnover": "373344.5",
      "trades": "28"
    },
    {
      "date": "2024-12-12",
      "bid": "35.70",
      "ask": "36.30",
      "open": "36.60",
      "high": "36.60",
      "low": "35.60",
      "close": "36.40",
      "average": "36.0793",
      "volume": "6497",
      "turnover": "234407.1",
      "trades": "22"
    },
    {
      "date": "2024-12-13",
      "bid": "37.30",
      "ask": "37.60",
      "open": "36.00",
      "high": "39.00",
      "low": "36.00",
      "close": "37.70",
      "average": "37.5893",
      "volume": "27742",
      "turnover": "1042801.3",
      "trades": "57"
    },
    {
      "date": "2024-12-16",
      "bid": "37.00",
      "ask": "37.10",
      "open": "37.80",
      "high": "37.80",
      "low": "36.50",
      "close": "37.20",
      "average": "37.231",
      "volume": "7230",
      "turnover": "269180.3",
      "trades": "22"
    },
    {
      "date": "2024-12-17",
      "bid": "35.90",
      "ask": "36.60",
      "open": "37.10",
      "high": "37.30",
      "low": "35.70",
      "close": "36.50",
      "average": "36.6099",
      "volume": "7774",
      "turnover": "284605.6",
      "trades": "29"
    },
    {
      "date": "2024-12-18",
      "bid": "36.00",
      "ask": "36.20",
      "open": "35.90",
      "high": "36.30",
      "low": "35.90",
      "close": "36.00",
      "average": "36.0425",
      "volume": "9467",
      "turnover": "341214.5",
      "trades": "29"
    },
    {
      "date": "2024-12-19",
      "bid": "35.30",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.50",
      "low": "35.30",
      "close": "35.30",
      "average": "35.3458",
      "volume": "10336",
      "turnover": "365334",
      "trades": "14"
    },
    {
      "date": "2024-12-20",
      "bid": "35.00",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.50",
      "low": "35.00",
      "close": "35.40",
      "average": "35.1296",
      "volume": "6720",
      "turnover": "236070.9",
      "trades": "18"
    },
    {
      "date": "2024-12-23",
      "bid": "34.90",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.50",
      "low": "34.30",
      "close": "34.90",
      "average": "34.8416",
      "volume": "9968",
      "turnover": "347301.5",
      "trades": "39"
    },
    {
      "date": "2024-12-27",
      "bid": "35.20",
      "ask": "35.50",
      "open": "34.90",
      "high": "35.40",
      "low": "34.50",
      "close": "35.20",
      "average": "34.9845",
      "volume": "15907",
      "turnover": "556498",
      "trades": "52"
    },
    {
      "date": "2024-12-30",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.30",
      "low": "34.60",
      "close": "35.10",
      "average": "34.879",
      "volume": "18057",
      "turnover": "629810.3",
      "trades": "45"
    },
    {
      "date": "2025-01-02",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.40",
      "high": "36.00",
      "low": "35.10",
      "close": "35.50",
      "average": "35.4487",
      "volume": "12779",
      "turnover": "452998.6",
      "trades": "35"
    },
    {
      "date": "2025-01-03",
      "bid": "34.60",
      "ask": "35.20",
      "open": "35.20",
      "high": "35.50",
      "low": "34.60",
      "close": "35.10",
      "average": "35.1712",
      "volume": "13644",
      "turnover": "479875.6",
      "trades": "46"
    },
    {
      "date": "2025-01-07",
      "bid": "36.00",
      "ask": "36.70",
      "open": "36.70",
      "high": "37.10",
      "low": "36.00",
      "close": "36.40",
      "average": "36.3942",
      "volume": "12196",
      "turnover": "443863.9",
      "trades": "32"
    },
    {
      "date": "2025-01-08",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.50",
      "high": "38.20",
      "low": "35.90",
      "close": "37.60",
      "average": "37.7368",
      "volume": "21220",
      "turnover": "800775",
      "trades": "47"
    },
    {
      "date": "2025-01-09",
      "bid": "38.00",
      "ask": "38.40",
      "open": "37.80",
      "high": "38.40",
      "low": "37.80",
      "close": "38.40",
      "average": "37.8596",
      "volume": "2335",
      "turnover": "88402.2",
      "trades": "9"
    },
    {
      "date": "2025-01-10",
      "bid": "38.30",
      "ask": "38.90",
      "open": "38.00",
      "high": "38.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.0535",
      "volume": "13126",
      "turnover": "499489.7",
      "trades": "21"
    },
    {
      "date": "2025-01-13",
      "bid": "37.60",
      "ask": "38.00",
      "open": "38.20",
      "high": "38.90",
      "low": "36.40",
      "close": "38.00",
      "average": "37.7934",
      "volume": "28493",
      "turnover": "1076847.3",
      "trades": "42"
    },
    {
      "date": "2025-01-14",
      "bid": "37.20",
      "ask": "37.80",
      "open": "37.50",
      "high": "38.10",
      "low": "37.50",
      "close": "37.90",
      "average": "37.8188",
      "volume": "7838",
      "turnover": "296423.8",
      "trades": "16"
    },
    {
      "date": "2025-01-15",
      "bid": "38.40",
      "ask": "38.80",
      "open": "37.80",
      "high": "38.80",
      "low": "37.80",
      "close": "38.70",
      "average": "38.4111",
      "volume": "9542",
      "turnover": "366518.5",
      "trades": "22"
    },
    {
      "date": "2025-01-16",
      "bid": "38.80",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.30",
      "low": "38.80",
      "close": "38.90",
      "average": "38.9879",
      "volume": "5478",
      "turnover": "213575.6",
      "trades": "19"
    },
    {
      "date": "2025-01-17",
      "bid": "39.20",
      "ask": "39.50",
      "open": "38.10",
      "high": "39.60",
      "low": "38.10",
      "close": "39.60",
      "average": "38.7466",
      "volume": "12198",
      "turnover": "472630.7",
      "trades": "27"
    },
    {
      "date": "2025-01-20",
      "bid": "37.80",
      "ask": "38.40",
      "open": "40.00",
      "high": "40.00",
      "low": "38.10",
      "close": "38.10",
      "average": "38.9542",
      "volume": "12466",
      "turnover": "485603.5",
      "trades": "26"
    },
    {
      "date": "2025-01-21",
      "bid": "38.70",
      "ask": "39.10",
      "open": "37.90",
      "high": "39.90",
      "low": "37.90",
      "close": "38.70",
      "average": "38.506",
      "volume": "11166",
      "turnover": "429914.75",
      "trades": "25"
    },
    {
      "date": "2025-01-22",
      "bid": "38.00",
      "ask": "38.10",
      "open": "39.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.1615",
      "volume": "13764",
      "turnover": "525255.1",
      "trades": "23"
    },
    {
      "date": "2025-01-23",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.70",
      "high": "37.90",
      "low": "36.80",
      "close": "37.70",
      "average": "37.419",
      "volume": "15788",
      "turnover": "590771",
      "trades": "54"
    },
    {
      "date": "2025-01-24",
      "bid": "39.10",
      "ask": "39.40",
      "open": "38.20",
      "high": "41.00",
      "low": "38.10",
      "close": "39.10",
      "average": "38.7749",
      "volume": "15639",
      "turnover": "606400.4",
      "trades": "47"
    },
    {
      "date": "2025-01-27",
      "bid": "38.70",
      "ask": "39.60",
      "open": "39.90",
      "high": "39.90",
      "low": "38.00",
      "close": "39.50",
      "average": "38.434",
      "volume": "38207",
      "turnover": "1468447.1",
      "trades": "74"
    },
    {
      "date": "2025-01-28",
      "bid": "38.10",
      "ask": "38.80",
      "open": "38.70",
      "high": "40.10",
      "low": "38.20",
      "close": "38.50",
      "average": "38.6779",
      "volume": "9913",
      "turnover": "383414.1",
      "trades": "28"
    },
    {
      "date": "2025-01-29",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.50",
      "high": "40.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.9034",
      "volume": "17116",
      "turnover": "665871.2",
      "trades": "56"
    },
    {
      "date": "2025-01-30",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.90",
      "high": "39.10",
      "low": "37.80",
      "close": "38.00",
      "average": "38.2222",
      "volume": "27993",
      "turnover": "1069955.3",
      "trades": "49"
    },
    {
      "date": "2025-01-31",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.40",
      "high": "38.50",
      "low": "37.90",
      "close": "38.50",
      "average": "38.0028",
      "volume": "17002",
      "turnover": "646123.2",
      "trades": "16"
    },
    {
      "date": "2025-02-03",
      "bid": "37.90",
      "ask": "38.20",
      "open": "38.20",
      "high": "38.20",
      "low": "37.80",
      "close": "38.00",
      "average": "37.9749",
      "volume": "6583",
      "turnover": "249989",
      "trades": "16"
    },
    {
      "date": "2025-02-04",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.20",
      "high": "38.40",
      "low": "38.00",
      "close": "38.40",
      "average": "38.2958",
      "volume": "3734",
      "turnover": "142996.5",
      "trades": "26"
    },
    {
      "date": "2025-02-05",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.50",
      "high": "39.50",
      "low": "37.80",
      "close": "37.80",
      "average": "38.221",
      "volume": "11921",
      "turnover": "455633",
      "trades": "25"
    },
    {
      "date": "2025-02-06",
      "bid": "39.00",
      "ask": "39.30",
      "open": "37.70",
      "high": "39.70",
      "low": "37.60",
      "close": "39.00",
      "average": "38.5753",
      "volume": "15906",
      "turnover": "613579",
      "trades": "37"
    },
    {
      "date": "2025-02-07",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.80",
      "high": "39.30",
      "low": "38.40",
      "close": "38.50",
      "average": "38.9119",
      "volume": "8747",
      "turnover": "340362.6",
      "trades": "29"
    },
    {
      "date": "2025-02-10",
      "bid": "39.80",
      "ask": "40.00",
      "open": "38.50",
      "high": "41.00",
      "low": "38.10",
      "close": "40.00",
      "average": "39.4068",
      "volume": "35753",
      "turnover": "1408912.3",
      "trades": "69"
    },
    {
      "date": "2025-02-11",
      "bid": "39.50",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.30",
      "low": "39.30",
      "close": "39.50",
      "average": "39.7944",
      "volume": "8825",
      "turnover": "351185.4",
      "trades": "20"
    },
    {
      "date": "2025-02-12",
      "bid": "39.90",
      "ask": "40.30",
      "open": "39.90",
      "high": "40.50",
      "low": "39.60",
      "close": "39.90",
      "average": "40.1644",
      "volume": "5834",
      "turnover": "234319",
      "trades": "22"
    },
    {
      "date": "2025-02-13",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.90",
      "high": "41.00",
      "low": "39.50",
      "close": "40.00",
      "average": "40.4363",
      "volume": "12723",
      "turnover": "514471.4",
      "trades": "37"
    },
    {
      "date": "2025-02-14",
      "bid": "39.80",
      "ask": "40.30",
      "open": "40.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.829",
      "volume": "53874",
      "turnover": "2199619.7",
      "trades": "44"
    },
    {
      "date": "2025-02-17",
      "bid": "39.60",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.00",
      "low": "39.40",
      "close": "39.60",
      "average": "39.8766",
      "volume": "3215",
      "turnover": "128203.4",
      "trades": "13"
    },
    {
      "date": "2025-02-18",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.00",
      "low": "39.60",
      "close": "39.70",
      "average": "39.7137",
      "volume": "3495",
      "turnover": "138799.5",
      "trades": "8"
    },
    {
      "date": "2025-02-19",
      "bid": "39.20",
      "ask": "39.70",
      "open": "39.60",
      "high": "39.90",
      "low": "38.70",
      "close": "39.20",
      "average": "39.525",
      "volume": "2719",
      "turnover": "107468.5",
      "trades": "14"
    },
    {
      "date": "2025-02-20",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.90",
      "high": "39.90",
      "low": "38.00",
      "close": "38.70",
      "average": "38.205",
      "volume": "15529",
      "turnover": "593285.6",
      "trades": "17"
    },
    {
      "date": "2025-02-21",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.00",
      "high": "39.90",
      "low": "39.00",
      "close": "39.50",
      "average": "39.5306",
      "volume": "2137",
      "turnover": "84476.9",
      "trades": "8"
    },
    {
      "date": "2025-02-24",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.40",
      "high": "39.50",
      "low": "38.60",
      "close": "38.60",
      "average": "39.2049",
      "volume": "6997",
      "turnover": "274316.9",
      "trades": "13"
    },
    {
      "date": "2025-02-25",
      "bid": "38.40",
      "ask": "38.80",
      "open": "38.50",
      "high": "38.70",
      "low": "37.60",
      "close": "38.40",
      "average": "38.4503",
      "volume": "3868",
      "turnover": "148725.8",
      "trades": "21"
    },
    {
      "date": "2025-02-26",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.90",
      "high": "39.20",
      "low": "38.60",
      "close": "38.60",
      "average": "38.7817",
      "volume": "4267",
      "turnover": "165481.4",
      "trades": "10"
    },
    {
      "date": "2025-02-27",
      "bid": "38.30",
      "ask": "38.70",
      "open": "38.50",
      "high": "39.90",
      "low": "38.20",
      "close": "38.40",
      "average": "38.3999",
      "volume": "24163",
      "turnover": "927857.4",
      "trades": "40"
    },
    {
      "date": "2025-02-28",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.50",
      "high": "38.00",
      "low": "35.80",
      "close": "37.70",
      "average": "37.4584",
      "volume": "14514",
      "turnover": "543671.4",
      "trades": "53"
    },
    {
      "date": "2025-03-03",
      "bid": "39.90",
      "ask": "40.40",
      "open": "37.50",
      "high": "40.80",
      "low": "37.20",
      "close": "40.50",
      "average": "39.7137",
      "volume": "54956",
      "turnover": "2182504.9",
      "trades": "73"
    },
    {
      "date": "2025-03-04",
      "bid": "38.90",
      "ask": "39.30",
      "open": "40.50",
      "high": "40.90",
      "low": "37.90",
      "close": "39.20",
      "average": "40.1554",
      "volume": "12014",
      "turnover": "482426.8",
      "trades": "40"
    },
    {
      "date": "2025-03-05",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.50",
      "high": "40.00",
      "low": "39.40",
      "close": "39.80",
      "average": "39.7445",
      "volume": "30667",
      "turnover": "1218966.7",
      "trades": "90"
    },
    {
      "date": "2025-03-06",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.20",
      "high": "40.00",
      "low": "39.20",
      "close": "39.30",
      "average": "39.8499",
      "volume": "36074",
      "turnover": "1437543.9",
      "trades": "83"
    },
    {
      "date": "2025-03-07",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.30",
      "high": "39.40",
      "low": "39.00",
      "close": "39.20",
      "average": "39.1947",
      "volume": "117108",
      "turnover": "4590010.2",
      "trades": "29"
    },
    {
      "date": "2025-03-10",
      "bid": "40.20",
      "ask": "40.80",
      "open": "39.00",
      "high": "41.40",
      "low": "39.00",
      "close": "40.10",
      "average": "40.0484",
      "volume": "56350",
      "turnover": "2267058.1",
      "trades": "73"
    },
    {
      "date": "2025-03-11",
      "bid": "37.30",
      "ask": "37.90",
      "open": "40.80",
      "high": "40.80",
      "low": "37.40",
      "close": "37.50",
      "average": "39.4418",
      "volume": "124976",
      "turnover": "4929001.8",
      "trades": "113"
    },
    {
      "date": "2025-03-12",
      "bid": "37.50",
      "ask": "38.20",
      "open": "37.70",
      "high": "38.00",
      "low": "37.50",
      "close": "38.00",
      "average": "37.7481",
      "volume": "4673",
      "turnover": "176385.3",
      "trades": "28"
    },
    {
      "date": "2025-03-13",
      "bid": "36.60",
      "ask": "37.10",
      "open": "37.50",
      "high": "38.10",
      "low": "36.50",
      "close": "37.20",
      "average": "37.3623",
      "volume": "186268",
      "turnover": "6959463.65",
      "trades": "50"
    },
    {
      "date": "2025-03-14",
      "bid": "37.20",
      "ask": "38.00",
      "open": "38.80",
      "high": "38.80",
      "low": "37.40",
      "close": "37.40",
      "average": "38.0161",
      "volume": "3692",
      "turnover": "140355.6",
      "trades": "15"
    },
    {
      "date": "2025-03-17",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.40",
      "high": "38.30",
      "low": "37.40",
      "close": "38.00",
      "average": "37.9613",
      "volume": "17121",
      "turnover": "649936",
      "trades": "61"
    },
    {
      "date": "2025-03-18",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.00",
      "high": "38.90",
      "low": "37.50",
      "close": "38.50",
      "average": "38.1036",
      "volume": "30968",
      "turnover": "1179993.2",
      "trades": "66"
    },
    {
      "date": "2025-03-19",
      "bid": "38.20",
      "ask": "38.70",
      "open": "38.90",
      "high": "39.00",
      "low": "38.20",
      "close": "38.70",
      "average": "38.5735",
      "volume": "12722",
      "turnover": "490732.7",
      "trades": "25"
    },
    {
      "date": "2025-03-20",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.70",
      "high": "38.90",
      "low": "38.00",
      "close": "38.20",
      "average": "38.1997",
      "volume": "3500",
      "turnover": "133699.1",
      "trades": "15"
    },
    {
      "date": "2025-03-21",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.30",
      "high": "38.30",
      "low": "37.60",
      "close": "37.90",
      "average": "38.186",
      "volume": "13473",
      "turnover": "514479.4",
      "trades": "22"
    },
    {
      "date": "2025-03-24",
      "bid": "37.60",
      "ask": "38.20",
      "open": "38.40",
      "high": "38.40",
      "low": "37.90",
      "close": "38.30",
      "average": "38.1591",
      "volume": "4051",
      "turnover": "154582.4",
      "trades": "18"
    },
    {
      "date": "2025-03-25",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.70",
      "high": "37.90",
      "low": "37.70",
      "close": "37.90",
      "average": "37.8972",
      "volume": "3232",
      "turnover": "122483.8",
      "trades": "5"
    },
    {
      "date": "2025-03-26",
      "bid": "37.50",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "37.10",
      "close": "37.90",
      "average": "37.5883",
      "volume": "3884",
      "turnover": "145993",
      "trades": "15"
    },
    {
      "date": "2025-03-27",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.10",
      "high": "38.00",
      "low": "36.90",
      "close": "38.00",
      "average": "37.7948",
      "volume": "5645",
      "turnover": "213351.5",
      "trades": "17"
    },
    {
      "date": "2025-03-28",
      "bid": "37.20",
      "ask": "37.60",
      "open": "38.00",
      "high": "38.50",
      "low": "36.70",
      "close": "37.20",
      "average": "37.6776",
      "volume": "20359",
      "turnover": "767078.7",
      "trades": "46"
    },
    {
      "date": "2025-03-31",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.60",
      "high": "37.70",
      "low": "36.70",
      "close": "37.60",
      "average": "37.3398",
      "volume": "38110",
      "turnover": "1423018.8",
      "trades": "45"
    },
    {
      "date": "2025-04-01",
      "bid": "37.80",
      "ask": "38.70",
      "open": "37.20",
      "high": "38.00",
      "low": "37.20",
      "close": "37.80",
      "average": "37.3335",
      "volume": "4351",
      "turnover": "162438.2",
      "trades": "17"
    },
    {
      "date": "2025-04-02",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.80",
      "high": "37.80",
      "low": "37.60",
      "close": "37.60",
      "average": "37.6824",
      "volume": "830",
      "turnover": "31276.4",
      "trades": "7"
    },
    {
      "date": "2025-04-03",
      "bid": "36.10",
      "ask": "36.50",
      "open": "37.30",
      "high": "37.30",
      "low": "35.70",
      "close": "36.50",
      "average": "36.5355",
      "volume": "18460",
      "turnover": "674445.2",
      "trades": "66"
    },
    {
      "date": "2025-04-04",
      "bid": "34.00",
      "ask": "34.70",
      "open": "36.70",
      "high": "37.50",
      "low": "34.10",
      "close": "34.10",
      "average": "34.9578",
      "volume": "30390",
      "turnover": "1062366.8",
      "trades": "88"
    },
    {
      "date": "2025-04-07",
      "bid": "33.30",
      "ask": "34.00",
      "open": "33.90",
      "high": "35.50",
      "low": "30.00",
      "close": "33.30",
      "average": "31.132",
      "volume": "49468",
      "turnover": "1540037.9",
      "trades": "98"
    },
    {
      "date": "2025-04-08",
      "bid": "33.00",
      "ask": "33.70",
      "open": "35.00",
      "high": "35.00",
      "low": "33.70",
      "close": "33.70",
      "average": "33.9862",
      "volume": "5143",
      "turnover": "174790.9",
      "trades": "16"
    },
    {
      "date": "2025-04-09",
      "bid": "33.30",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.50",
      "low": "33.00",
      "close": "34.30",
      "average": "33.8344",
      "volume": "7922",
      "turnover": "268036.4",
      "trades": "32"
    },
    {
      "date": "2025-04-10",
      "bid": "34.50",
      "ask": "35.20",
      "open": "35.40",
      "high": "35.70",
      "low": "34.50",
      "close": "34.80",
      "average": "35.0889",
      "volume": "6454",
      "turnover": "226464",
      "trades": "25"
    },
    {
      "date": "2025-04-11",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.60",
      "high": "35.20",
      "low": "33.50",
      "close": "33.90",
      "average": "34.0211",
      "volume": "16515",
      "turnover": "561858.7",
      "trades": "39"
    },
    {
      "date": "2025-04-14",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.60",
      "low": "34.00",
      "close": "34.60",
      "average": "34.1613",
      "volume": "15547",
      "turnover": "531105",
      "trades": "50"
    },
    {
      "date": "2025-04-15",
      "bid": "34.60",
      "ask": "35.00",
      "open": "33.90",
      "high": "35.10",
      "low": "33.90",
      "close": "35.00",
      "average": "34.4686",
      "volume": "12190",
      "turnover": "420172.4",
      "trades": "59"
    },
    {
      "date": "2025-04-16",
      "bid": "34.50",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.50",
      "close": "34.50",
      "average": "34.7509",
      "volume": "63495",
      "turnover": "2206506.29",
      "trades": "28"
    },
    {
      "date": "2025-04-17",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.50",
      "high": "35.60",
      "low": "34.50",
      "close": "34.70",
      "average": "34.8053",
      "volume": "7519",
      "turnover": "261701.2",
      "trades": "17"
    },
    {
      "date": "2025-04-22",
      "bid": "35.20",
      "ask": "35.50",
      "open": "34.80",
      "high": "35.60",
      "low": "34.80",
      "close": "35.50",
      "average": "35.2122",
      "volume": "2743",
      "turnover": "96587",
      "trades": "14"
    },
    {
      "date": "2025-04-23",
      "bid": "36.00",
      "ask": "36.60",
      "open": "35.60",
      "high": "37.00",
      "low": "35.60",
      "close": "36.60",
      "average": "36.1936",
      "volume": "13902",
      "turnover": "503163.1",
      "trades": "22"
    },
    {
      "date": "2025-04-24",
      "bid": "35.80",
      "ask": "36.40",
      "open": "36.70",
      "high": "36.70",
      "low": "35.80",
      "close": "35.80",
      "average": "36.1821",
      "volume": "9803",
      "turnover": "354772.5",
      "trades": "27"
    },
    {
      "date": "2025-04-25",
      "bid": "36.30",
      "ask": "36.80",
      "open": "35.30",
      "high": "36.80",
      "low": "34.80",
      "close": "36.30",
      "average": "35.6663",
      "volume": "61231",
      "turnover": "2183885",
      "trades": "74"
    },
    {
      "date": "2025-04-28",
      "bid": "36.80",
      "ask": "37.90",
      "open": "37.10",
      "high": "38.40",
      "low": "36.00",
      "close": "38.40",
      "average": "36.9358",
      "volume": "20460",
      "turnover": "755706.6",
      "trades": "111"
    },
    {
      "date": "2025-04-29",
      "bid": "37.20",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.30",
      "low": "37.60",
      "close": "38.00",
      "average": "37.8775",
      "volume": "13115",
      "turnover": "496763.8",
      "trades": "22"
    },
    {
      "date": "2025-04-30",
      "bid": "36.90",
      "ask": "37.50",
      "open": "37.30",
      "high": "37.30",
      "low": "35.50",
      "close": "37.00",
      "average": "36.7914",
      "volume": "29215",
      "turnover": "1074860.89",
      "trades": "43"
    },
    {
      "date": "2025-05-02",
      "bid": "35.20",
      "ask": "36.10",
      "open": "38.10",
      "high": "38.10",
      "low": "35.30",
      "close": "35.30",
      "average": "36.6582",
      "volume": "13734",
      "turnover": "503463.1",
      "trades": "45"
    },
    {
      "date": "2025-05-05",
      "bid": "36.00",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.60",
      "low": "34.80",
      "close": "36.60",
      "average": "35.6395",
      "volume": "31759",
      "turnover": "1131874.6",
      "trades": "45"
    },
    {
      "date": "2025-05-06",
      "bid": "34.10",
      "ask": "35.00",
      "open": "36.50",
      "high": "36.50",
      "low": "34.10",
      "close": "34.10",
      "average": "35.3953",
      "volume": "24957",
      "turnover": "883359.3",
      "trades": "55"
    },
    {
      "date": "2025-05-07",
      "bid": "33.40",
      "ask": "34.00",
      "open": "35.00",
      "high": "35.00",
      "low": "33.30",
      "close": "34.00",
      "average": "33.8292",
      "volume": "37364",
      "turnover": "1266500.1",
      "trades": "65"
    },
    {
      "date": "2025-05-08",
      "bid": "32.50",
      "ask": "32.80",
      "open": "32.70",
      "high": "33.00",
      "low": "31.30",
      "close": "33.00",
      "average": "32.2113",
      "volume": "62823",
      "turnover": "2023611.8",
      "trades": "150"
    },
    {
      "date": "2025-05-09",
      "bid": "31.50",
      "ask": "31.60",
      "open": "32.00",
      "high": "32.60",
      "low": "31.40",
      "close": "31.40",
      "average": "32.2236",
      "volume": "22288",
      "turnover": "718199.1",
      "trades": "44"
    },
    {
      "date": "2025-05-12",
      "bid": "32.40",
      "ask": "32.80",
      "open": "31.60",
      "high": "33.50",
      "low": "30.20",
      "close": "32.40",
      "average": "31.8056",
      "volume": "29949",
      "turnover": "952838.55",
      "trades": "90"
    },
    {
      "date": "2025-05-13",
      "bid": "31.90",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.60",
      "low": "32.00",
      "close": "32.20",
      "average": "32.1801",
      "volume": "14858",
      "turnover": "478132.3",
      "trades": "25"
    },
    {
      "date": "2025-05-14",
      "bid": "32.60",
      "ask": "33.00",
      "open": "32.00",
      "high": "32.90",
      "low": "31.20",
      "close": "32.90",
      "average": "32.5443",
      "volume": "19039",
      "turnover": "619611.7",
      "trades": "26"
    },
    {
      "date": "2025-05-15",
      "bid": "33.70",
      "ask": "34.00",
      "open": "33.10",
      "high": "34.00",
      "low": "32.80",
      "close": "34.00",
      "average": "33.446",
      "volume": "11795",
      "turnover": "394496.1",
      "trades": "44"
    },
    {
      "date": "2025-05-16",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.90",
      "high": "34.00",
      "low": "33.00",
      "close": "33.40",
      "average": "33.5267",
      "volume": "28105",
      "turnover": "942296.4",
      "trades": "40"
    },
    {
      "date": "2025-05-19",
      "bid": "32.60",
      "ask": "33.20",
      "open": "33.90",
      "high": "33.90",
      "low": "33.00",
      "close": "33.00",
      "average": "33.5389",
      "volume": "12541",
      "turnover": "420611.5",
      "trades": "25"
    },
    {
      "date": "2025-05-20",
      "bid": "33.90",
      "ask": "34.10",
      "open": "33.20",
      "high": "34.70",
      "low": "32.80",
      "close": "34.10",
      "average": "33.9195",
      "volume": "32760",
      "turnover": "1111201.89",
      "trades": "56"
    },
    {
      "date": "2025-05-21",
      "bid": "33.60",
      "ask": "34.00",
      "open": "34.10",
      "high": "35.30",
      "low": "33.60",
      "close": "33.60",
      "average": "34.7004",
      "volume": "10836",
      "turnover": "376013.8",
      "trades": "30"
    },
    {
      "date": "2025-05-22",
      "bid": "32.50",
      "ask": "32.90",
      "open": "33.70",
      "high": "33.70",
      "low": "32.20",
      "close": "32.50",
      "average": "32.8545",
      "volume": "8467",
      "turnover": "278179.3",
      "trades": "18"
    },
    {
      "date": "2025-05-23",
      "bid": "32.40",
      "ask": "32.80",
      "open": "33.20",
      "high": "34.80",
      "low": "32.20",
      "close": "32.70",
      "average": "32.5253",
      "volume": "15432",
      "turnover": "501969.9",
      "trades": "42"
    },
    {
      "date": "2025-05-26",
      "bid": "33.30",
      "ask": "33.80",
      "open": "32.80",
      "high": "33.80",
      "low": "32.20",
      "close": "33.80",
      "average": "33.2877",
      "volume": "2014",
      "turnover": "67041.5",
      "trades": "14"
    },
    {
      "date": "2025-05-27",
      "bid": "33.60",
      "ask": "34.20",
      "open": "33.40",
      "high": "34.60",
      "low": "32.90",
      "close": "33.70",
      "average": "33.5293",
      "volume": "23068",
      "turnover": "772778.3",
      "trades": "51"
    },
    {
      "date": "2025-05-28",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.00",
      "high": "35.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.5263",
      "volume": "109102",
      "turnover": "3714258.2",
      "trades": "29"
    },
    {
      "date": "2025-05-30",
      "bid": "38.50",
      "ask": "38.90",
      "open": "35.30",
      "high": "39.00",
      "low": "35.20",
      "close": "38.50",
      "average": "37.6398",
      "volume": "148821",
      "turnover": "5617322.9",
      "trades": "328"
    },
    {
      "date": "2025-06-02",
      "bid": "35.90",
      "ask": "36.20",
      "open": "38.40",
      "high": "38.40",
      "low": "35.80",
      "close": "36.00",
      "average": "36.7197",
      "volume": "13315",
      "turnover": "488923",
      "trades": "63"
    },
    {
      "date": "2025-06-03",
      "bid": "36.10",
      "ask": "36.70",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.10",
      "average": "36.4396",
      "volume": "22042",
      "turnover": "803200.6",
      "trades": "40"
    },
    {
      "date": "2025-06-04",
      "bid": "36.90",
      "ask": "37.30",
      "open": "36.60",
      "high": "37.40",
      "low": "36.10",
      "close": "37.30",
      "average": "36.8024",
      "volume": "28518",
      "turnover": "1049530.3",
      "trades": "55"
    },
    {
      "date": "2025-06-05",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.50",
      "high": "37.40",
      "low": "36.50",
      "close": "36.70",
      "average": "36.8485",
      "volume": "4195",
      "turnover": "154577.95",
      "trades": "19"
    },
    {
      "date": "2025-06-09",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.40",
      "low": "36.40",
      "close": "36.40",
      "average": "37.0134",
      "volume": "26090",
      "turnover": "965600.7",
      "trades": "60"
    },
    {
      "date": "2025-06-10",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.40",
      "high": "36.80",
      "low": "36.30",
      "close": "36.80",
      "average": "36.4933",
      "volume": "2534",
      "turnover": "92476.25",
      "trades": "17"
    },
    {
      "date": "2025-06-11",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.70",
      "high": "37.10",
      "low": "36.20",
      "close": "36.80",
      "average": "36.773",
      "volume": "38665",
      "turnover": "1422073.15",
      "trades": "56"
    },
    {
      "date": "2025-06-12",
      "bid": "36.70",
      "ask": "37.10",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.60",
      "average": "36.6045",
      "volume": "45717",
      "turnover": "1673833.85",
      "trades": "53"
    },
    {
      "date": "2025-06-13",
      "bid": "36.40",
      "ask": "36.80",
      "open": "36.80",
      "high": "37.20",
      "low": "36.40",
      "close": "36.80",
      "average": "36.7317",
      "volume": "19777",
      "turnover": "726770",
      "trades": "31"
    },
    {
      "date": "2025-06-16",
      "bid": "37.60",
      "ask": "38.00",
      "open": "36.40",
      "high": "38.20",
      "low": "36.40",
      "close": "38.10",
      "average": "37.3103",
      "volume": "33707",
      "turnover": "1257882.2",
      "trades": "71"
    },
    {
      "date": "2025-06-17",
      "bid": "37.00",
      "ask": "37.50",
      "open": "38.00",
      "high": "38.10",
      "low": "37.50",
      "close": "37.50",
      "average": "37.515",
      "volume": "5431",
      "turnover": "203767.4",
      "trades": "13"
    },
    {
      "date": "2025-06-18",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.10",
      "high": "38.60",
      "low": "37.00",
      "close": "37.10",
      "average": "37.6933",
      "volume": "17614",
      "turnover": "663930.2",
      "trades": "31"
    },
    {
      "date": "2025-06-19",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.50",
      "high": "37.60",
      "low": "36.80",
      "close": "37.50",
      "average": "37.1894",
      "volume": "31626",
      "turnover": "1176153.8",
      "trades": "47"
    },
    {
      "date": "2025-06-23",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.90",
      "high": "37.50",
      "low": "36.40",
      "close": "37.20",
      "average": "37.0061",
      "volume": "46041",
      "turnover": "1703799.6",
      "trades": "48"
    },
    {
      "date": "2025-06-24",
      "bid": "36.90",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.50",
      "low": "36.80",
      "close": "37.50",
      "average": "37.2078",
      "volume": "11761",
      "turnover": "437601.2",
      "trades": "24"
    },
    {
      "date": "2025-06-25",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.50",
      "high": "38.00",
      "low": "37.20",
      "close": "37.40",
      "average": "37.4583",
      "volume": "8633",
      "turnover": "323382.2",
      "trades": "23"
    },
    {
      "date": "2025-06-26",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.40",
      "high": "38.40",
      "low": "37.40",
      "close": "37.50",
      "average": "37.8991",
      "volume": "16386",
      "turnover": "621155.15",
      "trades": "44"
    },
    {
      "date": "2025-06-27",
      "bid": "37.70",
      "ask": "38.30",
      "open": "38.40",
      "high": "38.50",
      "low": "37.80",
      "close": "37.90",
      "average": "38.2173",
      "volume": "17130",
      "turnover": "654584.1",
      "trades": "41"
    },
    {
      "date": "2025-06-30",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.80",
      "high": "37.80",
      "low": "37.40",
      "close": "37.40",
      "average": "37.4265",
      "volume": "1131",
      "turnover": "42329.4",
      "trades": "9"
    },
    {
      "date": "2025-07-01",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.80",
      "high": "38.20",
      "low": "37.30",
      "close": "37.80",
      "average": "37.7955",
      "volume": "6866",
      "turnover": "259503.7",
      "trades": "28"
    },
    {
      "date": "2025-07-02",
      "bid": "38.70",
      "ask": "39.10",
      "open": "37.90",
      "high": "39.20",
      "low": "37.80",
      "close": "39.10",
      "average": "38.4513",
      "volume": "19390",
      "turnover": "745571.1",
      "trades": "36"
    },
    {
      "date": "2025-07-03",
      "bid": "39.20",
      "ask": "39.70",
      "open": "39.20",
      "high": "40.20",
      "low": "38.90",
      "close": "39.00",
      "average": "39.3402",
      "volume": "18826",
      "turnover": "740644.6",
      "trades": "37"
    },
    {
      "date": "2025-07-04",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.20",
      "high": "39.20",
      "low": "38.40",
      "close": "38.90",
      "average": "38.8256",
      "volume": "4328",
      "turnover": "168037.2",
      "trades": "15"
    },
    {
      "date": "2025-07-07",
      "bid": "38.60",
      "ask": "39.10",
      "open": "39.00",
      "high": "39.70",
      "low": "38.30",
      "close": "38.60",
      "average": "38.9683",
      "volume": "26963",
      "turnover": "1050702.39",
      "trades": "43"
    },
    {
      "date": "2025-07-08",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.90",
      "high": "38.70",
      "low": "37.00",
      "close": "37.00",
      "average": "37.6183",
      "volume": "7844",
      "turnover": "295077.7",
      "trades": "30"
    },
    {
      "date": "2025-07-09",
      "bid": "37.20",
      "ask": "37.60",
      "open": "37.10",
      "high": "37.20",
      "low": "37.00",
      "close": "37.20",
      "average": "37.0867",
      "volume": "1513",
      "turnover": "56112.2",
      "trades": "10"
    },
    {
      "date": "2025-07-10",
      "bid": "37.00",
      "ask": "37.20",
      "open": "35.20",
      "high": "37.50",
      "low": "35.20",
      "close": "37.50",
      "average": "36.5377",
      "volume": "10179",
      "turnover": "371917.3",
      "trades": "24"
    },
    {
      "date": "2025-07-11",
      "bid": "36.30",
      "ask": "36.80",
      "open": "37.20",
      "high": "37.20",
      "low": "36.30",
      "close": "36.30",
      "average": "36.6939",
      "volume": "5889",
      "turnover": "216090.4",
      "trades": "15"
    },
    {
      "date": "2025-07-14",
      "bid": "37.20",
      "ask": "37.60",
      "open": "36.20",
      "high": "37.80",
      "low": "36.20",
      "close": "37.80",
      "average": "36.741",
      "volume": "6067",
      "turnover": "222907.7",
      "trades": "14"
    },
    {
      "date": "2025-07-15",
      "bid": "37.50",
      "ask": "38.00",
      "open": "37.50",
      "high": "38.00",
      "low": "37.40",
      "close": "37.50",
      "average": "37.7908",
      "volume": "9372",
      "turnover": "354175.5",
      "trades": "17"
    },
    {
      "date": "2025-07-16",
      "bid": "37.50",
      "ask": "38.00",
      "open": "37.60",
      "high": "38.00",
      "low": "37.50",
      "close": "37.50",
      "average": "37.5188",
      "volume": "34337",
      "turnover": "1288284.6",
      "trades": "14"
    },
    {
      "date": "2025-07-17",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.50",
      "high": "38.10",
      "low": "37.50",
      "close": "37.60",
      "average": "37.9857",
      "volume": "14194",
      "turnover": "539168.4",
      "trades": "26"
    },
    {
      "date": "2025-07-18",
      "bid": "36.90",
      "ask": "37.50",
      "open": "37.90",
      "high": "37.90",
      "low": "37.00",
      "close": "37.00",
      "average": "37.4596",
      "volume": "1615",
      "turnover": "60497.2",
      "trades": "8"
    },
    {
      "date": "2025-07-21",
      "bid": "36.50",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "37.00",
      "average": "36.7116",
      "volume": "7654",
      "turnover": "280995.2",
      "trades": "17"
    },
    {
      "date": "2025-07-22",
      "bid": "36.60",
      "ask": "37.10",
      "open": "37.00",
      "high": "37.20",
      "low": "36.50",
      "close": "36.70",
      "average": "36.7076",
      "volume": "5116",
      "turnover": "187796.3",
      "trades": "8"
    },
    {
      "date": "2025-07-23",
      "bid": "37.00",
      "ask": "37.30",
      "open": "36.40",
      "high": "37.50",
      "low": "36.30",
      "close": "37.00",
      "average": "36.8856",
      "volume": "30511",
      "turnover": "1125415.2",
      "trades": "33"
    },
    {
      "date": "2025-07-24",
      "bid": "37.00",
      "ask": "37.40",
      "open": "36.70",
      "high": "37.50",
      "low": "36.30",
      "close": "37.00",
      "average": "37.1455",
      "volume": "23422",
      "turnover": "870021.2",
      "trades": "18"
    },
    {
      "date": "2025-07-25",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.30",
      "low": "36.70",
      "close": "36.80",
      "average": "36.8966",
      "volume": "524",
      "turnover": "19333.8",
      "trades": "6"
    },
    {
      "date": "2025-07-28",
      "bid": "37.20",
      "ask": "37.70",
      "open": "37.00",
      "high": "37.90",
      "low": "36.70",
      "close": "37.70",
      "average": "37.2543",
      "volume": "4316",
      "turnover": "160789.4",
      "trades": "12"
    },
    {
      "date": "2025-07-29",
      "bid": "37.10",
      "ask": "37.70",
      "open": "37.70",
      "high": "37.80",
      "low": "37.00",
      "close": "37.70",
      "average": "37.3519",
      "volume": "2868",
      "turnover": "107125.3",
      "trades": "11"
    },
    {
      "date": "2025-07-30",
      "bid": "37.40",
      "ask": "37.90",
      "open": "37.70",
      "high": "38.00",
      "low": "37.10",
      "close": "37.40",
      "average": "37.7278",
      "volume": "1773",
      "turnover": "66891.4",
      "trades": "9"
    },
    {
      "date": "2025-07-31",
      "bid": "37.00",
      "ask": "37.60",
      "open": "37.60",
      "high": "37.90",
      "low": "37.00",
      "close": "37.50",
      "average": "37.3582",
      "volume": "1698",
      "turnover": "63434.2",
      "trades": "10"
    },
    {
      "date": "2025-08-01",
      "bid": "36.60",
      "ask": "37.20",
      "open": "37.20",
      "high": "37.20",
      "low": "36.60",
      "close": "36.60",
      "average": "36.7417",
      "volume": "487",
      "turnover": "17893.2",
      "trades": "4"
    },
    {
      "date": "2025-08-04",
      "bid": "36.10",
      "ask": "36.70",
      "open": "36.50",
      "high": "36.70",
      "low": "36.20",
      "close": "36.70",
      "average": "36.3974",
      "volume": "1603",
      "turnover": "58345",
      "trades": "10"
    },
    {
      "date": "2025-08-05",
      "bid": "36.90",
      "ask": "37.50",
      "open": "36.80",
      "high": "37.50",
      "low": "36.80",
      "close": "37.30",
      "average": "37.0173",
      "volume": "6935",
      "turnover": "256714.7",
      "trades": "14"
    },
    {
      "date": "2025-08-06",
      "bid": "37.00",
      "ask": "37.30",
      "open": "36.90",
      "high": "37.40",
      "low": "36.80",
      "close": "37.00",
      "average": "37.2234",
      "volume": "772",
      "turnover": "28736.5",
      "trades": "7"
    },
    {
      "date": "2025-08-07",
      "bid": "37.00",
      "ask": "37.30",
      "open": "37.30",
      "high": "37.30",
      "low": "37.20",
      "close": "37.20",
      "average": "37.2844",
      "volume": "45",
      "turnover": "1677.8",
      "trades": "4"
    },
    {
      "date": "2025-08-08",
      "bid": "36.80",
      "ask": "37.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-08-11",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.00",
      "high": "37.70",
      "low": "37.00",
      "close": "37.70",
      "average": "37.3652",
      "volume": "1778",
      "turnover": "66435.4",
      "trades": "10"
    },
    {
      "date": "2025-08-12",
      "bid": "36.60",
      "ask": "36.90",
      "open": "37.10",
      "high": "37.10",
      "low": "36.80",
      "close": "37.00",
      "average": "37.0714",
      "volume": "1184",
      "turnover": "43892.5",
      "trades": "6"
    },
    {
      "date": "2025-08-13",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.50",
      "high": "36.60",
      "low": "36.00",
      "close": "36.60",
      "average": "36.1582",
      "volume": "10255",
      "turnover": "370802.4",
      "trades": "8"
    },
    {
      "date": "2025-08-14",
      "bid": "36.70",
      "ask": "37.20",
      "open": "36.20",
      "high": "37.00",
      "low": "36.20",
      "close": "36.80",
      "average": "36.6039",
      "volume": "9010",
      "turnover": "329800.8",
      "trades": "14"
    },
    {
      "date": "2025-08-15",
      "bid": "37.30",
      "ask": "37.70",
      "open": "37.10",
      "high": "38.00",
      "low": "37.00",
      "close": "37.80",
      "average": "37.321",
      "volume": "16426",
      "turnover": "613035.5",
      "trades": "19"
    },
    {
      "date": "2025-08-18",
      "bid": "37.30",
      "ask": "38.10",
      "open": "37.70",
      "high": "38.10",
      "low": "37.10",
      "close": "38.10",
      "average": "38.0052",
      "volume": "15632",
      "turnover": "594097.8",
      "trades": "22"
    },
    {
      "date": "2025-08-19",
      "bid": "37.60",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.40",
      "close": "38.00",
      "average": "37.6545",
      "volume": "1133",
      "turnover": "42662.6",
      "trades": "8"
    },
    {
      "date": "2025-08-20",
      "bid": "37.40",
      "ask": "38.00",
      "open": "37.40",
      "high": "38.00",
      "low": "37.40",
      "close": "37.40",
      "average": "37.639",
      "volume": "2829",
      "turnover": "106480.8",
      "trades": "7"
    },
    {
      "date": "2025-08-21",
      "bid": "37.70",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "37.10",
      "close": "38.00",
      "average": "37.6499",
      "volume": "4303",
      "turnover": "162007.4",
      "trades": "13"
    },
    {
      "date": "2025-08-22",
      "bid": "36.90",
      "ask": "37.70",
      "open": "37.90",
      "high": "38.00",
      "low": "36.90",
      "close": "37.70",
      "average": "37.8289",
      "volume": "25482",
      "turnover": "963955.5",
      "trades": "21"
    },
    {
      "date": "2025-08-25",
      "bid": "36.80",
      "ask": "36.90",
      "open": "37.70",
      "high": "37.70",
      "low": "36.80",
      "close": "36.80",
      "average": "37.0039",
      "volume": "3020",
      "turnover": "111751.8",
      "trades": "15"
    },
    {
      "date": "2025-08-26",
      "bid": "36.60",
      "ask": "37.40",
      "open": "37.30",
      "high": "38.00",
      "low": "36.90",
      "close": "37.40",
      "average": "37.6409",
      "volume": "9703",
      "turnover": "365229.6",
      "trades": "19"
    },
    {
      "date": "2025-08-27",
      "bid": "38.00",
      "ask": "38.40",
      "open": "37.00",
      "high": "38.50",
      "low": "36.80",
      "close": "38.50",
      "average": "37.7051",
      "volume": "73843",
      "turnover": "2784261.3",
      "trades": "157"
    },
    {
      "date": "2025-08-28",
      "bid": "38.70",
      "ask": "38.90",
      "open": "37.90",
      "high": "40.30",
      "low": "37.10",
      "close": "38.90",
      "average": "38.684",
      "volume": "56166",
      "turnover": "2172727.2",
      "trades": "137"
    },
    {
      "date": "2025-08-29",
      "bid": "40.00",
      "ask": "40.40",
      "open": "38.90",
      "high": "40.70",
      "low": "38.60",
      "close": "40.00",
      "average": "39.7593",
      "volume": "99520",
      "turnover": "3956849.6",
      "trades": "109"
    },
    {
      "date": "2025-09-01",
      "bid": "40.90",
      "ask": "41.50",
      "open": "40.40",
      "high": "42.00",
      "low": "40.00",
      "close": "41.50",
      "average": "41.03",
      "volume": "56742",
      "turnover": "2328122.7",
      "trades": "85"
    },
    {
      "date": "2025-09-02",
      "bid": "40.60",
      "ask": "40.90",
      "open": "41.40",
      "high": "41.50",
      "low": "40.60",
      "close": "40.60",
      "average": "40.9448",
      "volume": "33168",
      "turnover": "1358058",
      "trades": "73"
    },
    {
      "date": "2025-09-03",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.80",
      "high": "41.40",
      "low": "40.80",
      "close": "41.00",
      "average": "41.1005",
      "volume": "7745",
      "turnover": "318323.4",
      "trades": "31"
    },
    {
      "date": "2025-09-04",
      "bid": "40.90",
      "ask": "41.30",
      "open": "41.00",
      "high": "41.30",
      "low": "40.60",
      "close": "40.90",
      "average": "41.0715",
      "volume": "13917",
      "turnover": "571592.2",
      "trades": "24"
    },
    {
      "date": "2025-09-05",
      "bid": "41.20",
      "ask": "41.50",
      "open": "40.80",
      "high": "41.50",
      "low": "40.10",
      "close": "41.20",
      "average": "40.9398",
      "volume": "6052",
      "turnover": "247767.9",
      "trades": "19"
    },
    {
      "date": "2025-09-08",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.50",
      "high": "47.00",
      "low": "41.00",
      "close": "47.00",
      "average": "43.5529",
      "volume": "25446",
      "turnover": "1108248",
      "trades": "42"
    },
    {
      "date": "2025-09-09",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.50",
      "high": "41.50",
      "low": "40.80",
      "close": "41.50",
      "average": "41.4102",
      "volume": "933",
      "turnover": "38635.7",
      "trades": "15"
    },
    {
      "date": "2025-09-10",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.50",
      "low": "41.00",
      "close": "41.30",
      "average": "41.1617",
      "volume": "4441",
      "turnover": "182799.1",
      "trades": "19"
    },
    {
      "date": "2025-09-11",
      "bid": "40.90",
      "ask": "41.30",
      "open": "41.00",
      "high": "41.30",
      "low": "40.80",
      "close": "41.30",
      "average": "41.0667",
      "volume": "5246",
      "turnover": "215435.8",
      "trades": "15"
    },
    {
      "date": "2025-09-12",
      "bid": "42.00",
      "ask": "42.30",
      "open": "41.30",
      "high": "42.70",
      "low": "41.30",
      "close": "42.30",
      "average": "41.6118",
      "volume": "30670",
      "turnover": "1276235.1",
      "trades": "48"
    },
    {
      "date": "2025-09-15",
      "bid": "41.30",
      "ask": "41.60",
      "open": "42.20",
      "high": "42.20",
      "low": "41.00",
      "close": "41.30",
      "average": "41.8532",
      "volume": "15675",
      "turnover": "656048.5",
      "trades": "41"
    },
    {
      "date": "2025-09-16",
      "bid": "41.30",
      "ask": "41.70",
      "open": "41.30",
      "high": "41.70",
      "low": "41.20",
      "close": "41.30",
      "average": "41.3615",
      "volume": "6530",
      "turnover": "270090.8",
      "trades": "25"
    },
    {
      "date": "2025-09-17",
      "bid": "41.10",
      "ask": "41.20",
      "open": "41.40",
      "high": "41.40",
      "low": "40.90",
      "close": "41.20",
      "average": "41.1959",
      "volume": "1057",
      "turnover": "43541.1",
      "trades": "14"
    },
    {
      "date": "2025-09-18",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.40",
      "low": "40.70",
      "close": "41.00",
      "average": "40.9504",
      "volume": "16289",
      "turnover": "667010.5",
      "trades": "28"
    },
    {
      "date": "2025-09-19",
      "bid": "40.50",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.40",
      "low": "40.60",
      "close": "40.70",
      "average": "40.924",
      "volume": "10187",
      "turnover": "416892.9",
      "trades": "37"
    },
    {
      "date": "2025-09-22",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.30",
      "high": "40.70",
      "low": "40.00",
      "close": "40.60",
      "average": "40.4591",
      "volume": "20008",
      "turnover": "809506.6",
      "trades": "25"
    },
    {
      "date": "2025-09-23",
      "bid": "39.50",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.80",
      "low": "38.80",
      "close": "39.80",
      "average": "39.5319",
      "volume": "6882",
      "turnover": "272058.3",
      "trades": "23"
    },
    {
      "date": "2025-09-24",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.70",
      "high": "39.70",
      "low": "39.20",
      "close": "39.70",
      "average": "39.4948",
      "volume": "5121",
      "turnover": "202252.7",
      "trades": "10"
    },
    {
      "date": "2025-09-25",
      "bid": "40.10",
      "ask": "40.40",
      "open": "41.10",
      "high": "41.10",
      "low": "39.90",
      "close": "40.30",
      "average": "40.4124",
      "volume": "31567",
      "turnover": "1275580.6",
      "trades": "94"
    },
    {
      "date": "2025-09-26",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.10",
      "high": "41.40",
      "low": "40.10",
      "close": "40.80",
      "average": "41.0269",
      "volume": "27216",
      "turnover": "1116587.89",
      "trades": "74"
    },
    {
      "date": "2025-09-29",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.10",
      "high": "41.50",
      "low": "40.00",
      "close": "40.90",
      "average": "40.8479",
      "volume": "25018",
      "turnover": "1021990",
      "trades": "72"
    },
    {
      "date": "2025-09-30",
      "bid": "40.40",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.00",
      "low": "39.80",
      "close": "40.40",
      "average": "40.4664",
      "volume": "24096",
      "turnover": "975077.3",
      "trades": "56"
    },
    {
      "date": "2025-10-01",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.60",
      "high": "40.80",
      "low": "40.60",
      "close": "40.80",
      "average": "40.7788",
      "volume": "3973",
      "turnover": "162014",
      "trades": "31"
    },
    {
      "date": "2025-10-02",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.80",
      "high": "41.20",
      "low": "39.90",
      "close": "41.00",
      "average": "40.5532",
      "volume": "13271",
      "turnover": "538182",
      "trades": "50"
    },
    {
      "date": "2025-10-03",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.00",
      "high": "41.40",
      "low": "41.00",
      "close": "41.30",
      "average": "41.1344",
      "volume": "2394",
      "turnover": "98475.7",
      "trades": "19"
    },
    {
      "date": "2025-10-06",
      "bid": "40.80",
      "ask": "41.00",
      "open": "41.30",
      "high": "41.40",
      "low": "41.00",
      "close": "41.20",
      "average": "41.1749",
      "volume": "5949",
      "turnover": "244949.3",
      "trades": "33"
    },
    {
      "date": "2025-10-07",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.00",
      "low": "40.50",
      "close": "40.80",
      "average": "40.7787",
      "volume": "11499",
      "turnover": "468914.1",
      "trades": "29"
    },
    {
      "date": "2025-10-08",
      "bid": "40.40",
      "ask": "40.80",
      "open": "40.50",
      "high": "40.80",
      "low": "39.70",
      "close": "40.70",
      "average": "40.393",
      "volume": "11769",
      "turnover": "475384.9",
      "trades": "40"
    },
    {
      "date": "2025-10-09",
      "bid": "39.90",
      "ask": "40.40",
      "open": "40.40",
      "high": "40.80",
      "low": "39.70",
      "close": "40.40",
      "average": "40.2413",
      "volume": "11614",
      "turnover": "467362.7",
      "trades": "30"
    },
    {
      "date": "2025-10-10",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.70",
      "high": "40.20",
      "low": "39.60",
      "close": "39.60",
      "average": "39.8833",
      "volume": "17189",
      "turnover": "685553.7",
      "trades": "27"
    },
    {
      "date": "2025-10-13",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.50",
      "low": "38.80",
      "close": "39.10",
      "average": "39.3224",
      "volume": "18026",
      "turnover": "708825.4",
      "trades": "36"
    },
    {
      "date": "2025-10-14",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.40",
      "low": "38.70",
      "close": "39.00",
      "average": "39.0549",
      "volume": "14825",
      "turnover": "578989.6",
      "trades": "27"
    },
    {
      "date": "2025-10-15",
      "bid": "38.50",
      "ask": "38.70",
      "open": "39.10",
      "high": "39.30",
      "low": "38.20",
      "close": "38.50",
      "average": "38.7803",
      "volume": "17372",
      "turnover": "673691",
      "trades": "45"
    },
    {
      "date": "2025-10-16",
      "bid": "38.60",
      "ask": "38.90",
      "open": "38.40",
      "high": "39.40",
      "low": "38.40",
      "close": "38.90",
      "average": "38.8143",
      "volume": "7490",
      "turnover": "290719",
      "trades": "26"
    },
    {
      "date": "2025-10-17",
      "bid": "38.50",
      "ask": "38.80",
      "open": "39.10",
      "high": "39.40",
      "low": "38.10",
      "close": "38.80",
      "average": "38.6845",
      "volume": "16990",
      "turnover": "657274.05",
      "trades": "43"
    },
    {
      "date": "2025-10-20",
      "bid": "40.30",
      "ask": "40.90",
      "open": "39.10",
      "high": "42.90",
      "low": "39.10",
      "close": "40.90",
      "average": "39.9968",
      "volume": "6879",
      "turnover": "275138.1",
      "trades": "38"
    },
    {
      "date": "2025-10-21",
      "bid": "40.80",
      "ask": "41.20",
      "open": "40.90",
      "high": "41.30",
      "low": "40.70",
      "close": "41.30",
      "average": "40.83",
      "volume": "8205",
      "turnover": "335010",
      "trades": "36"
    },
    {
      "date": "2025-10-22",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.20",
      "high": "41.70",
      "low": "41.00",
      "close": "41.40",
      "average": "41.3005",
      "volume": "113392",
      "turnover": "4683142",
      "trades": "27"
    },
    {
      "date": "2025-10-23",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.00",
      "high": "42.60",
      "low": "41.00",
      "close": "41.80",
      "average": "41.8487",
      "volume": "30273",
      "turnover": "1265274.2",
      "trades": "51"
    },
    {
      "date": "2025-10-24",
      "bid": "42.50",
      "ask": "43.30",
      "open": "41.20",
      "high": "43.30",
      "low": "38.10",
      "close": "42.50",
      "average": "41.5416",
      "volume": "257217",
      "turnover": "10683580.69",
      "trades": "146"
    },
    {
      "date": "2025-10-27",
      "bid": "41.70",
      "ask": "42.60",
      "open": "42.90",
      "high": "42.90",
      "low": "40.80",
      "close": "42.70",
      "average": "42.044",
      "volume": "20804",
      "turnover": "874683.5",
      "trades": "52"
    },
    {
      "date": "2025-10-28",
      "bid": "41.50",
      "ask": "42.10",
      "open": "42.80",
      "high": "42.80",
      "low": "41.50",
      "close": "41.50",
      "average": "41.7511",
      "volume": "15521",
      "turnover": "648018.9",
      "trades": "36"
    },
    {
      "date": "2025-10-29",
      "bid": "41.40",
      "ask": "42.10",
      "open": "42.10",
      "high": "42.20",
      "low": "41.40",
      "close": "41.40",
      "average": "41.6573",
      "volume": "314",
      "turnover": "13080.4",
      "trades": "7"
    },
    {
      "date": "2025-10-30",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.10",
      "high": "42.10",
      "low": "40.70",
      "close": "41.50",
      "average": "41.1324",
      "volume": "6477",
      "turnover": "266414.4",
      "trades": "23"
    },
    {
      "date": "2025-10-31",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.40",
      "high": "42.10",
      "low": "41.30",
      "close": "41.40",
      "average": "41.5877",
      "volume": "1957",
      "turnover": "81387.1",
      "trades": "15"
    },
    {
      "date": "2025-11-03",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.30",
      "high": "42.60",
      "low": "41.20",
      "close": "42.40",
      "average": "42.0846",
      "volume": "14214",
      "turnover": "598190",
      "trades": "37"
    },
    {
      "date": "2025-11-04",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.30",
      "high": "42.90",
      "low": "41.80",
      "close": "42.20",
      "average": "42.2245",
      "volume": "5735",
      "turnover": "242157.7",
      "trades": "22"
    },
    {
      "date": "2025-11-05",
      "bid": "41.70",
      "ask": "42.20",
      "open": "42.60",
      "high": "42.80",
      "low": "41.60",
      "close": "41.70",
      "average": "42.1834",
      "volume": "9898",
      "turnover": "417531.5",
      "trades": "32"
    },
    {
      "date": "2025-11-06",
      "bid": "41.30",
      "ask": "41.40",
      "open": "42.40",
      "high": "42.40",
      "low": "41.40",
      "close": "41.40",
      "average": "41.974",
      "volume": "7323",
      "turnover": "307375.7",
      "trades": "22"
    },
    {
      "date": "2025-11-07",
      "bid": "42.50",
      "ask": "43.40",
      "open": "42.30",
      "high": "45.20",
      "low": "42.00",
      "close": "42.50",
      "average": "43.1831",
      "volume": "97967",
      "turnover": "4230521.05",
      "trades": "164"
    },
    {
      "date": "2025-11-10",
      "bid": "42.20",
      "ask": "42.90",
      "open": "43.40",
      "high": "43.40",
      "low": "42.00",
      "close": "42.10",
      "average": "42.7292",
      "volume": "9868",
      "turnover": "421651.4",
      "trades": "35"
    },
    {
      "date": "2025-11-11",
      "bid": "42.30",
      "ask": "42.70",
      "open": "41.90",
      "high": "42.90",
      "low": "41.90",
      "close": "42.30",
      "average": "42.2766",
      "volume": "7715",
      "turnover": "326164.1",
      "trades": "25"
    },
    {
      "date": "2025-11-12",
      "bid": "42.00",
      "ask": "42.90",
      "open": "42.80",
      "high": "43.10",
      "low": "41.50",
      "close": "42.40",
      "average": "42.2909",
      "volume": "11433",
      "turnover": "483475.5",
      "trades": "41"
    },
    {
      "date": "2025-11-13",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.20",
      "low": "42.10",
      "close": "42.10",
      "average": "42.1053",
      "volume": "22562",
      "turnover": "949980.2",
      "trades": "17"
    },
    {
      "date": "2025-11-14",
      "bid": "41.80",
      "ask": "42.70",
      "open": "42.50",
      "high": "42.90",
      "low": "41.80",
      "close": "42.50",
      "average": "42.2883",
      "volume": "8143",
      "turnover": "344353.4",
      "trades": "28"
    },
    {
      "date": "2025-11-17",
      "bid": "42.10",
      "ask": "43.10",
      "open": "42.70",
      "high": "43.30",
      "low": "41.60",
      "close": "43.10",
      "average": "42.3938",
      "volume": "18647",
      "turnover": "790481.45",
      "trades": "43"
    },
    {
      "date": "2025-11-18",
      "bid": "41.80",
      "ask": "42.10",
      "open": "43.10",
      "high": "43.10",
      "low": "42.10",
      "close": "42.10",
      "average": "42.6085",
      "volume": "6759",
      "turnover": "287990.7",
      "trades": "16"
    },
    {
      "date": "2025-11-19",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.90",
      "high": "41.90",
      "low": "38.20",
      "close": "41.60",
      "average": "40.7793",
      "volume": "19902",
      "turnover": "811598.95",
      "trades": "55"
    },
    {
      "date": "2025-11-20",
      "bid": "42.00",
      "ask": "42.30",
      "open": "41.50",
      "high": "43.40",
      "low": "41.50",
      "close": "42.40",
      "average": "42.1686",
      "volume": "14100",
      "turnover": "594577.1",
      "trades": "41"
    },
    {
      "date": "2025-11-21",
      "bid": "41.70",
      "ask": "42.40",
      "open": "42.30",
      "high": "42.80",
      "low": "41.60",
      "close": "42.40",
      "average": "42.3613",
      "volume": "13482",
      "turnover": "571115.2",
      "trades": "36"
    },
    {
      "date": "2025-11-24",
      "bid": "41.30",
      "ask": "41.90",
      "open": "43.10",
      "high": "43.10",
      "low": "41.20",
      "close": "41.30",
      "average": "42.199",
      "volume": "11149",
      "turnover": "470477.1",
      "trades": "49"
    },
    {
      "date": "2025-11-25",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.50",
      "high": "41.90",
      "low": "41.10",
      "close": "41.10",
      "average": "41.428",
      "volume": "5527",
      "turnover": "228972.5",
      "trades": "49"
    },
    {
      "date": "2025-11-26",
      "bid": "40.70",
      "ask": "41.30",
      "open": "41.60",
      "high": "42.00",
      "low": "40.70",
      "close": "41.00",
      "average": "41.5745",
      "volume": "5899",
      "turnover": "245248.1",
      "trades": "43"
    },
    {
      "date": "2025-11-27",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.40",
      "low": "41.30",
      "close": "42.00",
      "average": "41.6924",
      "volume": "7691",
      "turnover": "320656.2",
      "trades": "48"
    },
    {
      "date": "2025-11-28",
      "bid": "43.00",
      "ask": "43.40",
      "open": "42.20",
      "high": "43.50",
      "low": "42.00",
      "close": "43.00",
      "average": "42.4959",
      "volume": "16742",
      "turnover": "711466",
      "trades": "31"
    },
    {
      "date": "2025-12-01",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.40",
      "high": "44.90",
      "low": "43.20",
      "close": "43.90",
      "average": "43.7729",
      "volume": "47217",
      "turnover": "2066814.5",
      "trades": "64"
    },
    {
      "date": "2025-12-02",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.10",
      "high": "44.10",
      "low": "43.70",
      "close": "44.10",
      "average": "43.9214",
      "volume": "3797",
      "turnover": "166769.7",
      "trades": "19"
    },
    {
      "date": "2025-12-03",
      "bid": "44.60",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.40",
      "low": "44.00",
      "close": "44.70",
      "average": "44.5674",
      "volume": "41597",
      "turnover": "1853870.6",
      "trades": "61"
    },
    {
      "date": "2025-12-04",
      "bid": "45.00",
      "ask": "45.20",
      "open": "44.60",
      "high": "45.20",
      "low": "44.10",
      "close": "45.00",
      "average": "44.853",
      "volume": "42431",
      "turnover": "1903156",
      "trades": "78"
    },
    {
      "date": "2025-12-05",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.00",
      "high": "45.40",
      "low": "44.80",
      "close": "45.40",
      "average": "45.3666",
      "volume": "9288",
      "turnover": "421364.6",
      "trades": "40"
    },
    {
      "date": "2025-12-08",
      "bid": "44.70",
      "ask": "45.20",
      "open": "45.40",
      "high": "45.70",
      "low": "44.60",
      "close": "45.20",
      "average": "45.2301",
      "volume": "11860",
      "turnover": "536429.1",
      "trades": "41"
    },
    {
      "date": "2025-12-09",
      "bid": "44.30",
      "ask": "44.90",
      "open": "45.20",
      "high": "45.20",
      "low": "44.00",
      "close": "44.40",
      "average": "44.7105",
      "volume": "11809",
      "turnover": "527986.7",
      "trades": "49"
    },
    {
      "date": "2025-12-10",
      "bid": "45.00",
      "ask": "45.20",
      "open": "44.90",
      "high": "45.00",
      "low": "43.40",
      "close": "45.00",
      "average": "44.0862",
      "volume": "18874",
      "turnover": "832082.5",
      "trades": "59"
    },
    {
      "date": "2025-12-11",
      "bid": "46.80",
      "ask": "47.00",
      "open": "45.00",
      "high": "47.40",
      "low": "44.90",
      "close": "47.00",
      "average": "46.0635",
      "volume": "50259",
      "turnover": "2315090.1",
      "trades": "147"
    },
    {
      "date": "2025-12-12",
      "bid": "47.80",
      "ask": "48.30",
      "open": "47.20",
      "high": "49.20",
      "low": "47.20",
      "close": "48.20",
      "average": "48.3248",
      "volume": "62921",
      "turnover": "3040644.7",
      "trades": "163"
    },
    {
      "date": "2025-12-15",
      "bid": "49.10",
      "ask": "49.40",
      "open": "48.40",
      "high": "49.40",
      "low": "48.30",
      "close": "49.40",
      "average": "49.0781",
      "volume": "63245",
      "turnover": "3103942.9",
      "trades": "170"
    },
    {
      "date": "2025-12-16",
      "bid": "48.60",
      "ask": "49.20",
      "open": "49.60",
      "high": "49.80",
      "low": "48.60",
      "close": "48.60",
      "average": "49.2536",
      "volume": "37681",
      "turnover": "1855926.3",
      "trades": "86"
    },
    {
      "date": "2025-12-17",
      "bid": "48.70",
      "ask": "49.00",
      "open": "48.90",
      "high": "49.70",
      "low": "48.50",
      "close": "48.90",
      "average": "49.1184",
      "volume": "27338",
      "turnover": "1342798.1",
      "trades": "92"
    },
    {
      "date": "2025-12-18",
      "bid": "48.40",
      "ask": "48.90",
      "open": "48.80",
      "high": "49.00",
      "low": "48.50",
      "close": "48.90",
      "average": "48.6236",
      "volume": "19596",
      "turnover": "952827.4",
      "trades": "71"
    },
    {
      "date": "2025-12-19",
      "bid": "48.30",
      "ask": "48.90",
      "open": "49.80",
      "high": "49.80",
      "low": "48.00",
      "close": "48.80",
      "average": "48.9084",
      "volume": "23502",
      "turnover": "1149446.1",
      "trades": "73"
    },
    {
      "date": "2025-12-22",
      "bid": "49.00",
      "ask": "49.40",
      "open": "48.30",
      "high": "49.50",
      "low": "47.60",
      "close": "49.40",
      "average": "48.7738",
      "volume": "32903",
      "turnover": "1604859.7",
      "trades": "80"
    },
    {
      "date": "2025-12-23",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.40",
      "high": "49.50",
      "low": "48.50",
      "close": "49.50",
      "average": "49.3231",
      "volume": "20297",
      "turnover": "1000905.2",
      "trades": "98"
    },
    {
      "date": "2025-12-29",
      "bid": "50.00",
      "ask": "50.40",
      "open": "49.50",
      "high": "51.20",
      "low": "49.30",
      "close": "50.20",
      "average": "50.2512",
      "volume": "42998",
      "turnover": "2160700.7",
      "trades": "158"
    },
    {
      "date": "2025-12-30",
      "bid": "49.60",
      "ask": "50.20",
      "open": "50.80",
      "high": "51.00",
      "low": "49.60",
      "close": "50.20",
      "average": "50.5711",
      "volume": "11787",
      "turnover": "596081",
      "trades": "71"
    },
    {
      "date": "2026-01-02",
      "bid": "49.70",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.80",
      "low": "49.50",
      "close": "49.90",
      "average": "50.2214",
      "volume": "25309",
      "turnover": "1271021.6",
      "trades": "111"
    },
    {
      "date": "2026-01-05",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.20",
      "high": "50.60",
      "low": "49.50",
      "close": "50.40",
      "average": "50.0411",
      "volume": "11491",
      "turnover": "575022.6",
      "trades": "68"
    },
    {
      "date": "2026-01-07",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.60",
      "high": "51.40",
      "low": "50.00",
      "close": "50.80",
      "average": "50.765",
      "volume": "40889",
      "turnover": "2075730",
      "trades": "146"
    },
    {
      "date": "2026-01-08",
      "bid": "49.80",
      "ask": "50.20",
      "open": "50.80",
      "high": "50.80",
      "low": "49.20",
      "close": "50.20",
      "average": "49.8402",
      "volume": "18433",
      "turnover": "918704.1",
      "trades": "58"
    },
    {
      "date": "2026-01-09",
      "bid": "49.60",
      "ask": "49.90",
      "open": "49.70",
      "high": "50.60",
      "low": "49.20",
      "close": "49.90",
      "average": "49.7482",
      "volume": "6778",
      "turnover": "337193.2",
      "trades": "49"
    },
    {
      "date": "2026-01-12",
      "bid": "49.70",
      "ask": "49.90",
      "open": "49.80",
      "high": "50.00",
      "low": "48.50",
      "close": "49.70",
      "average": "49.3579",
      "volume": "13385",
      "turnover": "660655.8",
      "trades": "71"
    },
    {
      "date": "2026-01-13",
      "bid": "49.50",
      "ask": "49.90",
      "open": "48.60",
      "high": "50.20",
      "low": "48.60",
      "close": "50.00",
      "average": "49.6684",
      "volume": "26686",
      "turnover": "1325450.1",
      "trades": "74"
    },
    {
      "date": "2026-01-14",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.00",
      "high": "50.60",
      "low": "50.00",
      "close": "50.40",
      "average": "50.3948",
      "volume": "3603",
      "turnover": "181572.4",
      "trades": "23"
    },
    {
      "date": "2026-01-15",
      "bid": "50.60",
      "ask": "51.20",
      "open": "50.00",
      "high": "51.20",
      "low": "49.40",
      "close": "51.00",
      "average": "50.2324",
      "volume": "23761",
      "turnover": "1193541.39",
      "trades": "71"
    },
    {
      "date": "2026-01-16",
      "bid": "49.90",
      "ask": "50.20",
      "open": "51.20",
      "high": "51.20",
      "low": "49.50",
      "close": "50.20",
      "average": "50.0486",
      "volume": "27825",
      "turnover": "1392612.75",
      "trades": "101"
    },
    {
      "date": "2026-01-19",
      "bid": "48.70",
      "ask": "49.40",
      "open": "49.90",
      "high": "49.90",
      "low": "45.00",
      "close": "49.40",
      "average": "48.3654",
      "volume": "36516",
      "turnover": "1766112.6",
      "trades": "136"
    },
    {
      "date": "2026-01-20",
      "bid": "47.70",
      "ask": "48.30",
      "open": "49.50",
      "high": "49.50",
      "low": "47.70",
      "close": "47.70",
      "average": "48.5019",
      "volume": "7466",
      "turnover": "362115.2",
      "trades": "46"
    },
    {
      "date": "2026-01-21",
      "bid": "47.10",
      "ask": "47.60",
      "open": "47.70",
      "high": "48.00",
      "low": "46.80",
      "close": "47.50",
      "average": "47.355",
      "volume": "18758",
      "turnover": "888285.3",
      "trades": "82"
    },
    {
      "date": "2026-01-22",
      "bid": "49.30",
      "ask": "49.80",
      "open": "48.10",
      "high": "49.90",
      "low": "48.10",
      "close": "49.30",
      "average": "49.4807",
      "volume": "9721",
      "turnover": "481001.5",
      "trades": "53"
    },
    {
      "date": "2026-01-23",
      "bid": "49.40",
      "ask": "49.80",
      "open": "49.30",
      "high": "50.20",
      "low": "49.00",
      "close": "49.80",
      "average": "49.5688",
      "volume": "18330",
      "turnover": "908596.6",
      "trades": "52"
    },
    {
      "date": "2026-01-26",
      "bid": "48.60",
      "ask": "49.00",
      "open": "49.70",
      "high": "49.80",
      "low": "48.50",
      "close": "48.60",
      "average": "49.2179",
      "volume": "10822",
      "turnover": "532635.8",
      "trades": "47"
    },
    {
      "date": "2026-01-27",
      "bid": "48.60",
      "ask": "49.10",
      "open": "49.00",
      "high": "49.60",
      "low": "48.60",
      "close": "48.60",
      "average": "49.1201",
      "volume": "36910",
      "turnover": "1813014.2",
      "trades": "47"
    },
    {
      "date": "2026-01-28",
      "bid": "49.10",
      "ask": "49.30",
      "open": "48.70",
      "high": "49.60",
      "low": "48.30",
      "close": "49.10",
      "average": "48.8261",
      "volume": "12399",
      "turnover": "605395.2",
      "trades": "55"
    },
    {
      "date": "2026-01-29",
      "bid": "48.50",
      "ask": "48.80",
      "open": "49.40",
      "high": "49.70",
      "low": "48.50",
      "close": "48.80",
      "average": "49.0531",
      "volume": "12800",
      "turnover": "627879.8",
      "trades": "30"
    },
    {
      "date": "2026-01-30",
      "bid": "48.40",
      "ask": "48.50",
      "open": "48.80",
      "high": "49.40",
      "low": "48.40",
      "close": "48.40",
      "average": "48.6337",
      "volume": "6969",
      "turnover": "338928.5",
      "trades": "34"
    },
    {
      "date": "2026-02-02",
      "bid": "48.50",
      "ask": "48.90",
      "open": "49.20",
      "high": "49.20",
      "low": "48.40",
      "close": "48.80",
      "average": "48.9296",
      "volume": "8467",
      "turnover": "414286.5",
      "trades": "46"
    },
    {
      "date": "2026-02-03",
      "bid": "48.40",
      "ask": "48.70",
      "open": "49.00",
      "high": "49.40",
      "low": "48.80",
      "close": "48.80",
      "average": "49.1203",
      "volume": "7505",
      "turnover": "368648.1",
      "trades": "42"
    },
    {
      "date": "2026-02-04",
      "bid": "47.90",
      "ask": "48.50",
      "open": "48.40",
      "high": "48.90",
      "low": "47.90",
      "close": "47.90",
      "average": "48.4024",
      "volume": "3919",
      "turnover": "189688.9",
      "trades": "26"
    },
    {
      "date": "2026-02-05",
      "bid": "48.10",
      "ask": "48.60",
      "open": "48.00",
      "high": "48.10",
      "low": "47.00",
      "close": "48.10",
      "average": "47.6679",
      "volume": "16688",
      "turnover": "795481.9",
      "trades": "47"
    },
    {
      "date": "2026-02-06",
      "bid": "47.10",
      "ask": "47.90",
      "open": "48.00",
      "high": "49.50",
      "low": "46.00",
      "close": "47.60",
      "average": "48.6297",
      "volume": "13178",
      "turnover": "640842.8",
      "trades": "70"
    },
    {
      "date": "2026-02-09",
      "bid": "48.00",
      "ask": "48.50",
      "open": "48.00",
      "high": "48.80",
      "low": "48.00",
      "close": "48.50",
      "average": "48.1904",
      "volume": "8463",
      "turnover": "407835.7",
      "trades": "40"
    },
    {
      "date": "2026-02-10",
      "bid": "48.80",
      "ask": "49.40",
      "open": "48.50",
      "high": "49.40",
      "low": "48.50",
      "close": "49.30",
      "average": "48.9426",
      "volume": "6666",
      "turnover": "326238.2",
      "trades": "18"
    },
    {
      "date": "2026-02-11",
      "bid": "48.30",
      "ask": "48.90",
      "open": "49.50",
      "high": "49.60",
      "low": "48.00",
      "close": "48.30",
      "average": "49.1165",
      "volume": "6738",
      "turnover": "330946.9",
      "trades": "36"
    },
    {
      "date": "2026-02-12",
      "bid": "47.80",
      "ask": "48.50",
      "open": "48.40",
      "high": "49.10",
      "low": "47.60",
      "close": "48.40",
      "average": "48.3001",
      "volume": "11602",
      "turnover": "560378.2",
      "trades": "47"
    },
    {
      "date": "2026-02-13",
      "bid": "46.10",
      "ask": "46.50",
      "open": "47.60",
      "high": "47.70",
      "low": "45.90",
      "close": "46.40",
      "average": "47.024",
      "volume": "15393",
      "turnover": "723840.9",
      "trades": "72"
    },
    {
      "date": "2026-02-16",
      "bid": "45.20",
      "ask": "45.60",
      "open": "46.20",
      "high": "46.50",
      "low": "45.20",
      "close": "45.60",
      "average": "45.8235",
      "volume": "24213",
      "turnover": "1109525.6",
      "trades": "65"
    },
    {
      "date": "2026-02-17",
      "bid": "45.70",
      "ask": "46.30",
      "open": "44.80",
      "high": "46.30",
      "low": "44.10",
      "close": "46.30",
      "average": "45.1571",
      "volume": "13278",
      "turnover": "599662.9",
      "trades": "44"
    },
    {
      "date": "2026-02-18",
      "bid": "45.60",
      "ask": "46.20",
      "open": "46.30",
      "high": "46.40",
      "low": "45.50",
      "close": "45.70",
      "average": "45.9476",
      "volume": "44245",
      "turnover": "2033081.05",
      "trades": "100"
    },
    {
      "date": "2026-02-19",
      "bid": "46.00",
      "ask": "46.50",
      "open": "45.50",
      "high": "46.50",
      "low": "45.50",
      "close": "46.50",
      "average": "46.4281",
      "volume": "7813",
      "turnover": "362742.5",
      "trades": "37"
    },
    {
      "date": "2026-02-20",
      "bid": "50.60",
      "ask": "51.00",
      "open": "48.10",
      "high": "52.00",
      "low": "48.10",
      "close": "51.00",
      "average": "49.9398",
      "volume": "142573",
      "turnover": "7135570",
      "trades": "244"
    },
    {
      "date": "2026-02-23",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.20",
      "high": "52.00",
      "low": "50.60",
      "close": "52.00",
      "average": "51.0737",
      "volume": "43572",
      "turnover": "2225385.4",
      "trades": "128"
    },
    {
      "date": "2026-02-24",
      "bid": "51.80",
      "ask": "52.40",
      "open": "52.20",
      "high": "53.00",
      "low": "51.60",
      "close": "51.80",
      "average": "51.993",
      "volume": "28268",
      "turnover": "1469645.2",
      "trades": "95"
    },
    {
      "date": "2026-02-25",
      "bid": "55.40",
      "ask": "56.00",
      "open": "52.20",
      "high": "56.00",
      "low": "52.00",
      "close": "56.00",
      "average": "54.8659",
      "volume": "51520",
      "turnover": "2826475.8",
      "trades": "218"
    },
    {
      "date": "2026-02-26",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.80",
      "high": "56.00",
      "low": "55.40",
      "close": "55.40",
      "average": "55.6185",
      "volume": "29630",
      "turnover": "1647974.8",
      "trades": "100"
    },
    {
      "date": "2026-02-27",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.80",
      "high": "56.00",
      "low": "54.80",
      "close": "55.80",
      "average": "55.4047",
      "volume": "22250",
      "turnover": "1232776.6",
      "trades": "97"
    },
    {
      "date": "2026-03-02",
      "bid": "56.20",
      "ask": "57.00",
      "open": "55.80",
      "high": "57.00",
      "low": "54.40",
      "close": "56.80",
      "average": "55.7871",
      "volume": "37503",
      "turnover": "2093146",
      "trades": "151"
    },
    {
      "date": "2026-03-03",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.80",
      "high": "57.00",
      "low": "53.60",
      "close": "55.80",
      "average": "55.3964",
      "volume": "31097",
      "turnover": "1722550.2",
      "trades": "144"
    },
    {
      "date": "2026-03-04",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.00",
      "high": "58.80",
      "low": "55.60",
      "close": "56.40",
      "average": "56.9531",
      "volume": "30800",
      "turnover": "1754872.2",
      "trades": "150"
    },
    {
      "date": "2026-03-05",
      "bid": "58.00",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.00",
      "low": "57.00",
      "close": "58.80",
      "average": "58.2774",
      "volume": "65891",
      "turnover": "3840001.6",
      "trades": "310"
    },
    {
      "date": "2026-03-06",
      "bid": "60.00",
      "ask": "60.40",
      "open": "59.00",
      "high": "60.40",
      "low": "58.20",
      "close": "60.40",
      "average": "59.2182",
      "volume": "39357",
      "turnover": "2330047.6",
      "trades": "196"
    },
    {
      "date": "2026-03-09",
      "bid": "59.60",
      "ask": "60.40",
      "open": "60.40",
      "high": "60.60",
      "low": "58.00",
      "close": "59.80",
      "average": "59.9082",
      "volume": "47704",
      "turnover": "2860016.4",
      "trades": "205"
    },
    {
      "date": "2026-03-10",
      "bid": "61.40",
      "ask": "61.80",
      "open": "59.80",
      "high": "62.00",
      "low": "59.80",
      "close": "61.80",
      "average": "61.366",
      "volume": "31802",
      "turnover": "1951596.9",
      "trades": "192"
    },
    {
      "date": "2026-03-11",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.60",
      "high": "61.80",
      "low": "60.60",
      "close": "61.80",
      "average": "61.3828",
      "volume": "104355",
      "turnover": "6376908.9",
      "trades": "136"
    },
    {
      "date": "2026-03-12",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.60",
      "high": "61.80",
      "low": "61.00",
      "close": "61.80",
      "average": "61.5134",
      "volume": "12023",
      "turnover": "739537.6",
      "trades": "89"
    },
    {
      "date": "2026-03-13",
      "bid": "59.80",
      "ask": "60.80",
      "open": "61.60",
      "high": "61.60",
      "low": "59.80",
      "close": "59.80",
      "average": "60.5306",
      "volume": "12026",
      "turnover": "727941.8",
      "trades": "61"
    },
    {
      "date": "2026-03-16",
      "bid": "58.80",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.80",
      "low": "58.60",
      "close": "59.40",
      "average": "59.5328",
      "volume": "23135",
      "turnover": "1377273.8",
      "trades": "92"
    },
    {
      "date": "2026-03-17",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.20",
      "low": "58.60",
      "close": "59.00",
      "average": "59.0318",
      "volume": "29357",
      "turnover": "1733000.7",
      "trades": "138"
    },
    {
      "date": "2026-03-18",
      "bid": "60.00",
      "ask": "60.80",
      "open": "59.20",
      "high": "61.00",
      "low": "58.80",
      "close": "61.00",
      "average": "60.0039",
      "volume": "21417",
      "turnover": "1285075.6",
      "trades": "89"
    },
    {
      "date": "2026-03-19",
      "bid": "59.20",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.80",
      "low": "59.00",
      "close": "60.00",
      "average": "59.76",
      "volume": "15586",
      "turnover": "931420",
      "trades": "73"
    },
    {
      "date": "2026-03-20",
      "bid": "58.60",
      "ask": "59.60",
      "open": "60.20",
      "high": "61.00",
      "low": "58.80",
      "close": "59.60",
      "average": "60.2805",
      "volume": "13769",
      "turnover": "830002",
      "trades": "92"
    },
    {
      "date": "2026-03-23",
      "bid": "57.20",
      "ask": "58.20",
      "open": "58.40",
      "high": "59.40",
      "low": "56.20",
      "close": "58.20",
      "average": "57.5122",
      "volume": "17353",
      "turnover": "998587.1",
      "trades": "78"
    },
    {
      "date": "2026-03-24",
      "bid": "55.60",
      "ask": "56.00",
      "open": "58.00",
      "high": "58.00",
      "low": "55.20",
      "close": "55.60",
      "average": "56.2518",
      "volume": "13724",
      "turnover": "770932",
      "trades": "82"
    },
    {
      "date": "2026-03-25",
      "bid": "55.80",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.60",
      "low": "55.60",
      "close": "56.40",
      "average": "56.1876",
      "volume": "17154",
      "turnover": "963898.6",
      "trades": "95"
    },
    {
      "date": "2026-03-26",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.60",
      "high": "60.00",
      "low": "56.00",
      "close": "57.00",
      "average": "57.3816",
      "volume": "16774",
      "turnover": "962498.4",
      "trades": "88"
    },
    {
      "date": "2026-03-27",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.80",
      "high": "56.80",
      "low": "55.00",
      "close": "56.00",
      "average": "55.383",
      "volume": "12189",
      "turnover": "675030.6",
      "trades": "90"
    },
    {
      "date": "2026-03-30",
      "bid": "55.00",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.00",
      "low": "54.80",
      "close": "55.80",
      "average": "55.6017",
      "volume": "17038",
      "turnover": "947342.4",
      "trades": "87"
    },
    {
      "date": "2026-03-31",
      "bid": "58.00",
      "ask": "58.60",
      "open": "55.00",
      "high": "58.80",
      "low": "55.00",
      "close": "58.80",
      "average": "57.611",
      "volume": "24903",
      "turnover": "1434610.4",
      "trades": "103"
    },
    {
      "date": "2026-04-01",
      "bid": "60.00",
      "ask": "61.00",
      "open": "58.80",
      "high": "63.00",
      "low": "57.00",
      "close": "60.00",
      "average": "59.4255",
      "volume": "25768",
      "turnover": "1531276.4",
      "trades": "83"
    },
    {
      "date": "2026-04-02",
      "bid": "59.00",
      "ask": "59.60",
      "open": "61.40",
      "high": "61.40",
      "low": "58.40",
      "close": "59.60",
      "average": "59.2102",
      "volume": "5774",
      "turnover": "341879.6",
      "trades": "31"
    },
    {
      "date": "2026-04-07",
      "bid": "58.80",
      "ask": "59.80",
      "open": "59.80",
      "high": "60.00",
      "low": "58.60",
      "close": "59.60",
      "average": "59.4365",
      "volume": "15458",
      "turnover": "918769.4",
      "trades": "88"
    },
    {
      "date": "2026-04-08",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.20",
      "high": "61.20",
      "low": "59.80",
      "close": "60.20",
      "average": "60.4128",
      "volume": "38105",
      "turnover": "2302011.29",
      "trades": "118"
    },
    {
      "date": "2026-04-09",
      "bid": "60.20",
      "ask": "60.80",
      "open": "60.00",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.7909",
      "volume": "34145",
      "turnover": "2075309",
      "trades": "119"
    },
    {
      "date": "2026-04-10",
      "bid": "61.80",
      "ask": "62.40",
      "open": "61.00",
      "high": "62.80",
      "low": "60.40",
      "close": "62.40",
      "average": "61.5194",
      "volume": "42812",
      "turnover": "2633770",
      "trades": "107"
    },
    {
      "date": "2026-04-13",
      "bid": "61.80",
      "ask": "62.20",
      "open": "62.40",
      "high": "62.40",
      "low": "61.40",
      "close": "62.20",
      "average": "61.8079",
      "volume": "4779",
      "turnover": "295379.8",
      "trades": "47"
    },
    {
      "date": "2026-04-14",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.80",
      "high": "62.80",
      "low": "62.00",
      "close": "62.60",
      "average": "62.2807",
      "volume": "63597",
      "turnover": "3960867.8",
      "trades": "84"
    },
    {
      "date": "2026-04-15",
      "bid": "61.40",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.80",
      "low": "61.40",
      "close": "61.60",
      "average": "61.8569",
      "volume": "22652",
      "turnover": "1401383.3",
      "trades": "127"
    },
    {
      "date": "2026-04-16",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.00",
      "high": "62.80",
      "low": "61.80",
      "close": "62.60",
      "average": "62.3538",
      "volume": "74814",
      "turnover": "4665026.59",
      "trades": "252"
    },
    {
      "date": "2026-04-17",
      "bid": "61.80",
      "ask": "62.40",
      "open": "62.60",
      "high": "63.00",
      "low": "61.80",
      "close": "62.40",
      "average": "62.3434",
      "volume": "19586",
      "turnover": "1221057.2",
      "trades": "116"
    },
    {
      "date": "2026-04-20",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.80",
      "low": "61.60",
      "close": "62.60",
      "average": "62.6439",
      "volume": "42225",
      "turnover": "2645155.9",
      "trades": "207"
    },
    {
      "date": "2026-04-21",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.80",
      "high": "64.00",
      "low": "62.40",
      "close": "63.60",
      "average": "63.2787",
      "volume": "23639",
      "turnover": "1495877.5",
      "trades": "120"
    },
    {
      "date": "2026-04-22",
      "bid": "63.00",
      "ask": "63.80",
      "open": "63.60",
      "high": "64.60",
      "low": "62.40",
      "close": "63.00",
      "average": "63.1383",
      "volume": "29554",
      "turnover": "1865998.2",
      "trades": "131"
    },
    {
      "date": "2026-04-23",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.80",
      "high": "63.80",
      "low": "62.60",
      "close": "63.40",
      "average": "63.1095",
      "volume": "25876",
      "turnover": "1633057",
      "trades": "117"
    },
    {
      "date": "2026-04-24",
      "bid": "63.20",
      "ask": "63.80",
      "open": "63.60",
      "high": "64.20",
      "low": "62.40",
      "close": "64.20",
      "average": "63.6494",
      "volume": "30534",
      "turnover": "1943471.6",
      "trades": "159"
    },
    {
      "date": "2026-04-27",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.60",
      "high": "64.40",
      "low": "63.20",
      "close": "64.40",
      "average": "64.171",
      "volume": "12214",
      "turnover": "783784.8",
      "trades": "117"
    },
    {
      "date": "2026-04-28",
      "bid": "63.20",
      "ask": "63.60",
      "open": "64.40",
      "high": "64.40",
      "low": "63.00",
      "close": "63.60",
      "average": "63.4592",
      "volume": "15428",
      "turnover": "979050.6",
      "trades": "103"
    },
    {
      "date": "2026-04-29",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.40",
      "high": "63.80",
      "low": "62.60",
      "close": "63.20",
      "average": "63.1658",
      "volume": "10967",
      "turnover": "692361",
      "trades": "66"
    },
    {
      "date": "2026-04-30",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.80",
      "high": "63.00",
      "low": "62.20",
      "close": "63.00",
      "average": "62.7756",
      "volume": "9458",
      "turnover": "593822.9",
      "trades": "50"
    },
    {
      "date": "2026-05-04",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.20",
      "high": "63.80",
      "low": "61.60",
      "close": "62.80",
      "average": "62.8974",
      "volume": "30713",
      "turnover": "1931737.1",
      "trades": "160"
    },
    {
      "date": "2026-05-05",
      "bid": "64.40",
      "ask": "65.00",
      "open": "62.20",
      "high": "65.00",
      "low": "62.20",
      "close": "65.00",
      "average": "63.7878",
      "volume": "138119",
      "turnover": "8810400.4",
      "trades": "240"
    },
    {
      "date": "2026-05-06",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.00",
      "high": "66.80",
      "low": "64.00",
      "close": "65.00",
      "average": "65.4493",
      "volume": "38160",
      "turnover": "2497545.79",
      "trades": "175"
    },
    {
      "date": "2026-05-07",
      "bid": "69.60",
      "ask": "70.40",
      "open": "70.00",
      "high": "74.40",
      "low": "69.20",
      "close": "69.40",
      "average": "70.8345",
      "volume": "283315",
      "turnover": "20069336.39",
      "trades": "753"
    },
    {
      "date": "2026-05-08",
      "bid": "72.00",
      "ask": "72.80",
      "open": "70.60",
      "high": "74.20",
      "low": "70.40",
      "close": "72.00",
      "average": "72.6732",
      "volume": "81972",
      "turnover": "5957391.5",
      "trades": "356"
    },
    {
      "date": "2026-05-11",
      "bid": "71.00",
      "ask": "71.40",
      "open": "72.60",
      "high": "72.60",
      "low": "70.80",
      "close": "71.60",
      "average": "71.9052",
      "volume": "87723",
      "turnover": "6308239.3",
      "trades": "427"
    },
    {
      "date": "2026-05-12",
      "bid": "69.00",
      "ask": "69.80",
      "open": "71.40",
      "high": "71.40",
      "low": "69.00",
      "close": "69.60",
      "average": "70.372",
      "volume": "39156",
      "turnover": "2755518",
      "trades": "177"
    },
    {
      "date": "2026-05-13",
      "bid": "69.40",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.80",
      "low": "69.00",
      "close": "70.40",
      "average": "69.7904",
      "volume": "32354",
      "turnover": "2257984.5",
      "trades": "143"
    },
    {
      "date": "2026-05-15",
      "bid": "74.00",
      "ask": "74.40",
      "open": "70.60",
      "high": "74.60",
      "low": "70.00",
      "close": "74.60",
      "average": "73.0813",
      "volume": "136755",
      "turnover": "9995042.19",
      "trades": "599"
    },
    {
      "date": "2026-05-18",
      "bid": "75.60",
      "ask": "75.80",
      "open": "74.80",
      "high": "75.80",
      "low": "73.80",
      "close": "75.80",
      "average": "74.794",
      "volume": "51335",
      "turnover": "3839550.4",
      "trades": "284"
    },
    {
      "date": "2026-05-19",
      "bid": "75.40",
      "ask": "75.80",
      "open": "76.00",
      "high": "77.00",
      "low": "75.20",
      "close": "75.60",
      "average": "76.3122",
      "volume": "18202",
      "turnover": "1389062.2",
      "trades": "156"
    },
    {
      "date": "2026-05-20",
      "bid": "74.80",
      "ask": "75.00",
      "open": "75.80",
      "high": "76.00",
      "low": "73.60",
      "close": "74.80",
      "average": "74.6283",
      "volume": "15913",
      "turnover": "1187476.8",
      "trades": "174"
    },
    {
      "date": "2026-05-21",
      "bid": "75.60",
      "ask": "76.00",
      "open": "74.80",
      "high": "76.40",
      "low": "74.20",
      "close": "76.00",
      "average": "75.616",
      "volume": "26733",
      "turnover": "2021483.1",
      "trades": "199"
    },
    {
      "date": "2026-05-22",
      "bid": "74.80",
      "ask": "75.40",
      "open": "76.20",
      "high": "76.40",
      "low": "73.20",
      "close": "75.20",
      "average": "75.189",
      "volume": "42384",
      "turnover": "3186865.1",
      "trades": "207"
    },
    {
      "date": "2026-05-25",
      "bid": "76.20",
      "ask": "76.80",
      "open": "75.60",
      "high": "77.00",
      "low": "75.40",
      "close": "77.00",
      "average": "76.5708",
      "volume": "32866",
      "turnover": "2516665.79",
      "trades": "234"
    },
    {
      "date": "2026-05-26",
      "bid": "76.00",
      "ask": "76.80",
      "open": "76.80",
      "high": "77.00",
      "low": "75.60",
      "close": "76.40",
      "average": "76.3484",
      "volume": "15531",
      "turnover": "1185973.3",
      "trades": "125"
    },
    {
      "date": "2026-05-27",
      "bid": "75.60",
      "ask": "76.40",
      "open": "76.00",
      "high": "77.00",
      "low": "75.00",
      "close": "76.20",
      "average": "75.8698",
      "volume": "33957",
      "turnover": "2576220.6",
      "trades": "174"
    },
    {
      "date": "2026-05-28",
      "bid": "76.60",
      "ask": "77.00",
      "open": "75.60",
      "high": "77.00",
      "low": "75.40",
      "close": "77.00",
      "average": "76.7876",
      "volume": "11793",
      "turnover": "905549.7",
      "trades": "88"
    },
    {
      "date": "2026-05-29",
      "bid": "76.80",
      "ask": "77.20",
      "open": "77.20",
      "high": "77.40",
      "low": "76.60",
      "close": "77.40",
      "average": "77.1657",
      "volume": "18298",
      "turnover": "1411896.9",
      "trades": "127"
    },
    {
      "date": "2026-06-01",
      "bid": "77.20",
      "ask": "77.80",
      "open": "77.20",
      "high": "78.60",
      "low": "76.20",
      "close": "77.20",
      "average": "77.7779",
      "volume": "72860",
      "turnover": "5666654.2",
      "trades": "338"
    },
    {
      "date": "2026-06-02",
      "bid": "77.80",
      "ask": "78.20",
      "open": "78.00",
      "high": "78.20",
      "low": "76.40",
      "close": "78.00",
      "average": "77.6071",
      "volume": "24828",
      "turnover": "1927285",
      "trades": "156"
    },
    {
      "date": "2026-06-03",
      "bid": "76.60",
      "ask": "77.20",
      "open": "78.20",
      "high": "78.80",
      "low": "76.40",
      "close": "76.60",
      "average": "77.2761",
      "volume": "43238",
      "turnover": "3341720.1",
      "trades": "115"
    },
    {
      "date": "2026-06-04",
      "bid": "75.40",
      "ask": "76.20",
      "open": "77.20",
      "high": "77.20",
      "low": "74.20",
      "close": "75.40",
      "average": "75.39",
      "volume": "10834",
      "turnover": "816778.4",
      "trades": "97"
    },
    {
      "date": "2026-06-05",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.20",
      "high": "76.40",
      "low": "74.00",
      "close": "75.00",
      "average": "74.9889",
      "volume": "41123",
      "turnover": "3096348.5",
      "trades": "149"
    },
    {
      "date": "2026-06-08",
      "bid": "75.40",
      "ask": "75.60",
      "open": "74.80",
      "high": "75.60",
      "low": "73.00",
      "close": "75.40",
      "average": "74.7896",
      "volume": "12793",
      "turnover": "956782.8",
      "trades": "112"
    },
    {
      "date": "2026-06-09",
      "bid": "75.60",
      "ask": "76.20",
      "open": "75.20",
      "high": "76.40",
      "low": "74.40",
      "close": "75.40",
      "average": "75.7267",
      "volume": "11173",
      "turnover": "846094",
      "trades": "115"
    },
    {
      "date": "2026-06-10",
      "bid": "73.40",
      "ask": "74.00",
      "open": "75.20",
      "high": "75.20",
      "low": "73.40",
      "close": "73.60",
      "average": "74.2013",
      "volume": "15469",
      "turnover": "1147792.6",
      "trades": "140"
    },
    {
      "date": "2026-06-11",
      "bid": "72.20",
      "ask": "73.00",
      "open": "73.80",
      "high": "74.00",
      "low": "72.20",
      "close": "72.60",
      "average": "73.2898",
      "volume": "13726",
      "turnover": "1005976.2",
      "trades": "104"
    },
    {
      "date": "2026-06-12",
      "bid": "73.80",
      "ask": "74.80",
      "open": "73.00",
      "high": "75.20",
      "low": "72.80",
      "close": "74.60",
      "average": "74.2655",
      "volume": "25639",
      "turnover": "1904025.9",
      "trades": "185"
    },
    {
      "date": "2026-06-15",
      "bid": "75.00",
      "ask": "75.60",
      "open": "74.80",
      "high": "75.80",
      "low": "74.40",
      "close": "75.00",
      "average": "75.2196",
      "volume": "21208",
      "turnover": "1595405.1",
      "trades": "190"
    },
    {
      "date": "2026-06-16",
      "bid": "73.20",
      "ask": "73.80",
      "open": "74.80",
      "high": "76.20",
      "low": "73.00",
      "close": "73.60",
      "average": "74.786",
      "volume": "21214",
      "turnover": "1586488.3",
      "trades": "200"
    },
    {
      "date": "2026-06-17",
      "bid": "72.40",
      "ask": "73.20",
      "open": "73.80",
      "high": "73.80",
      "low": "71.40",
      "close": "72.60",
      "average": "72.1707",
      "volume": "18179",
      "turnover": "1312013.2",
      "trades": "103"
    },
    {
      "date": "2026-06-18",
      "bid": "72.00",
      "ask": "72.80",
      "open": "73.40",
      "high": "73.40",
      "low": "70.40",
      "close": "73.00",
      "average": "71.5857",
      "volume": "23146",
      "turnover": "1656921.8",
      "trades": "201"
    },
    {
      "date": "2026-06-22",
      "bid": "73.20",
      "ask": "74.00",
      "open": "72.80",
      "high": "74.80",
      "low": "71.80",
      "close": "73.80",
      "average": "73.5522",
      "volume": "13104",
      "turnover": "963822.4",
      "trades": "139"
    },
    {
      "date": "2026-06-23",
      "bid": "72.80",
      "ask": "73.20",
      "open": "74.00",
      "high": "75.00",
      "low": "72.00",
      "close": "73.20",
      "average": "73.1925",
      "volume": "11520",
      "turnover": "842898.6",
      "trades": "114"
    },
    {
      "date": "2026-06-24",
      "bid": "71.00",
      "ask": "71.60",
      "open": "72.20",
      "high": "72.40",
      "low": "70.40",
      "close": "71.60",
      "average": "71.3486",
      "volume": "17904",
      "turnover": "1277452.1",
      "trades": "117"
    },
    {
      "date": "2026-06-25",
      "bid": "72.00",
      "ask": "72.60",
      "open": "71.00",
      "high": "74.00",
      "low": "71.00",
      "close": "72.60",
      "average": "72.6767",
      "volume": "14148",
      "turnover": "1028229.6",
      "trades": "98"
    },
    {
      "date": "2026-06-26",
      "bid": "72.80",
      "ask": "73.60",
      "open": "72.20",
      "high": "73.80",
      "low": "71.40",
      "close": "73.60",
      "average": "72.6338",
      "volume": "9545",
      "turnover": "693289.6",
      "trades": "86"
    },
    {
      "date": "2026-06-29",
      "bid": "74.40",
      "ask": "75.00",
      "open": "73.60",
      "high": "75.00",
      "low": "72.80",
      "close": "75.00",
      "average": "73.7784",
      "volume": "9940",
      "turnover": "733357.4",
      "trades": "111"
    },
    {
      "date": "2026-06-30",
      "bid": "73.00",
      "ask": "73.20",
      "open": "75.00",
      "high": "75.00",
      "low": "72.20",
      "close": "73.80",
      "average": "73.1662",
      "volume": "21774",
      "turnover": "1593120.8",
      "trades": "132"
    },
    {
      "date": "2026-07-01",
      "bid": "73.60",
      "ask": "74.40",
      "open": "73.60",
      "high": "75.00",
      "low": "72.80",
      "close": "73.60",
      "average": "74.2989",
      "volume": "18610",
      "turnover": "1382701.6",
      "trades": "114"
    },
    {
      "date": "2026-07-02",
      "bid": "74.60",
      "ask": "75.20",
      "open": "74.60",
      "high": "75.60",
      "low": "73.40",
      "close": "74.60",
      "average": "74.6467",
      "volume": "10182",
      "turnover": "760086",
      "trades": "97"
    },
    {
      "date": "2026-07-03",
      "bid": "74.20",
      "ask": "74.60",
      "open": "74.60",
      "high": "76.40",
      "low": "74.00",
      "close": "74.20",
      "average": "74.6243",
      "volume": "12354",
      "turnover": "921908.4",
      "trades": "67"
    },
    {
      "date": "2026-07-06",
      "bid": "72.20",
      "ask": "72.60",
      "open": "74.00",
      "high": "74.00",
      "low": "71.00",
      "close": "72.20",
      "average": "72.45",
      "volume": "15789",
      "turnover": "1143896.2",
      "trades": "169"
    },
    {
      "date": "2026-07-07",
      "bid": "69.20",
      "ask": "69.60",
      "open": "72.20",
      "high": "72.20",
      "low": "69.00",
      "close": "69.60",
      "average": "70.2996",
      "volume": "22172",
      "turnover": "1558724.1",
      "trades": "183"
    },
    {
      "date": "2026-07-08",
      "bid": "69.00",
      "ask": "69.60",
      "open": "69.20",
      "high": "71.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.645",
      "volume": "8173",
      "turnover": "569208.8",
      "trades": "94"
    },
    {
      "date": "2026-07-09",
      "bid": "69.00",
      "ask": "69.80",
      "open": "69.40",
      "high": "70.00",
      "low": "68.80",
      "close": "70.00",
      "average": "69.322",
      "volume": "9964",
      "turnover": "690708",
      "trades": "98"
    },
    {
      "date": "2026-07-10",
      "bid": "69.40",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.40",
      "low": "68.40",
      "close": "69.60",
      "average": "69.6784",
      "volume": "14160",
      "turnover": "986704.2",
      "trades": "142"
    },
    {
      "date": "2026-07-13",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.20",
      "high": "70.00",
      "low": "69.20",
      "close": "70.00",
      "average": "69.6138",
      "volume": "15917",
      "turnover": "1108076.89",
      "trades": "146"
    },
    {
      "date": "2026-07-14",
      "bid": "69.00",
      "ask": "69.80",
      "open": "69.40",
      "high": "70.40",
      "low": "68.60",
      "close": "69.00",
      "average": "69.4127",
      "volume": "17309",
      "turnover": "1201464.6",
      "trades": "99"
    },
    {
      "date": "2026-07-15",
      "bid": "68.40",
      "ask": "69.20",
      "open": "69.80",
      "high": "70.00",
      "low": "67.60",
      "close": "68.40",
      "average": "68.7828",
      "volume": "20929",
      "turnover": "1439531",
      "trades": "131"
    },
    {
      "date": "2026-07-16",
      "bid": "69.20",
      "ask": "69.80",
      "open": "68.40",
      "high": "70.00",
      "low": "68.40",
      "close": "70.00",
      "average": "69.453",
      "volume": "5839",
      "turnover": "405536.2",
      "trades": "58"
    },
    {
      "date": "2026-07-17",
      "bid": "69.20",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.20",
      "low": "68.00",
      "close": "69.00",
      "average": "69.1763",
      "volume": "17362",
      "turnover": "1201030.3",
      "trades": "115"
    },
    {
      "date": "2026-07-20",
      "bid": "68.40",
      "ask": "69.20",
      "open": "68.80",
      "high": "70.00",
      "low": "68.00",
      "close": "69.20",
      "average": "69.0718",
      "volume": "12913",
      "turnover": "891924.4",
      "trades": "101"
    },
    {
      "date": "2026-07-21",
      "bid": "67.00",
      "ask": "67.80",
      "open": "69.60",
      "high": "70.00",
      "low": "66.80",
      "close": "67.40",
      "average": "67.8448",
      "volume": "14589",
      "turnover": "989788",
      "trades": "135"
    },
    {
      "date": "2026-07-22",
      "bid": "68.40",
      "ask": "69.80",
      "open": "66.80",
      "high": "69.80",
      "low": "66.40",
      "close": "69.60",
      "average": "67.6227",
      "volume": "19005",
      "turnover": "1285155.6",
      "trades": "126"
    },
    {
      "date": "2026-07-23",
      "bid": "67.80",
      "ask": "69.20",
      "open": "69.60",
      "high": "69.60",
      "low": "67.20",
      "close": "69.00",
      "average": "67.8431",
      "volume": "12109",
      "turnover": "821612.1",
      "trades": "83"
    },
    {
      "date": "2026-07-24",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.80",
      "high": "69.40",
      "low": "66.80",
      "close": "67.20",
      "average": "68.4381",
      "volume": "75591",
      "turnover": "5172937.4",
      "trades": "158"
    },
    {
      "date": "2026-07-27",
      "bid": "67.40",
      "ask": "68.40",
      "open": "66.80",
      "high": "68.20",
      "low": "66.20",
      "close": "68.20",
      "average": "67.0962",
      "volume": "21695",
      "turnover": "1455852.7",
      "trades": "154"
    },
    {
      "date": "2026-07-28",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.40",
      "high": "68.60",
      "low": "66.60",
      "close": "67.00",
      "average": "67.3306",
      "volume": "8611",
      "turnover": "579783.8",
      "trades": "110"
    },
    {
      "date": "2026-07-29",
      "bid": "64.80",
      "ask": "65.40",
      "open": "66.60",
      "high": "66.60",
      "low": "64.80",
      "close": "65.40",
      "average": "65.5332",
      "volume": "36707",
      "turnover": "2405928.7",
      "trades": "166"
    },
    {
      "date": "2026-07-30",
      "bid": "64.80",
      "ask": "65.40",
      "open": "64.80",
      "high": "65.40",
      "low": "64.40",
      "close": "65.00",
      "average": "64.86",
      "volume": "21407",
      "turnover": "1388384.1",
      "trades": "138"
    },
    {
      "date": "2026-07-31",
      "bid": "64.60",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.60",
      "low": "63.80",
      "close": "65.20",
      "average": "64.6295",
      "volume": "23552",
      "turnover": "1522147.4",
      "trades": "135"
    },
    {
      "date": "2026-08-03",
      "bid": "66.60",
      "ask": "67.40",
      "open": "64.80",
      "high": "68.20",
      "low": "64.80",
      "close": "67.00",
      "average": "66.3739",
      "volume": "20336",
      "turnover": "1350091.4",
      "trades": "160"
    },
    {
      "date": "2026-08-04",
      "bid": "66.40",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.00",
      "low": "65.40",
      "close": "66.60",
      "average": "66.2549",
      "volume": "14808",
      "turnover": "981102",
      "trades": "111"
    },
    {
      "date": "2026-08-05",
      "bid": "67.20",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.00",
      "low": "65.80",
      "close": "67.60",
      "average": "66.9244",
      "volume": "11122",
      "turnover": "744333",
      "trades": "69"
    },
    {
      "date": "2026-08-06",
      "bid": "67.40",
      "ask": "69.00",
      "open": "67.20",
      "high": "69.00",
      "low": "66.40",
      "close": "69.00",
      "average": "67.6785",
      "volume": "17880",
      "turnover": "1209715.5",
      "trades": "74"
    }
  ]
}