{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX269/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/meab-b?id=TX269",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX269",
    "asset_class": "SHARES",
    "isin": "SE0000507659",
    "symbol": "MEAB B",
    "company": "Malmbergs Elektriska B",
    "market": null,
    "last_sale_price": "SEK 38.90",
    "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": "67.80",
      "ask": "68.00",
      "open": "68.40",
      "high": "68.40",
      "low": "67.40",
      "close": "67.80",
      "average": "67.6389",
      "volume": "2149",
      "turnover": "145356",
      "trades": "42"
    },
    {
      "date": "2021-08-10",
      "bid": "68.40",
      "ask": "69.80",
      "open": "67.80",
      "high": "69.80",
      "low": "67.80",
      "close": "69.80",
      "average": "68.3703",
      "volume": "5266",
      "turnover": "360037.8",
      "trades": "58"
    },
    {
      "date": "2021-08-11",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.60",
      "high": "69.60",
      "low": "68.20",
      "close": "68.60",
      "average": "68.5061",
      "volume": "1180",
      "turnover": "80837.2",
      "trades": "13"
    },
    {
      "date": "2021-08-12",
      "bid": "69.60",
      "ask": "70.00",
      "open": "68.20",
      "high": "70.00",
      "low": "68.20",
      "close": "70.00",
      "average": "69.6116",
      "volume": "8115",
      "turnover": "564897.8",
      "trades": "62"
    },
    {
      "date": "2021-08-13",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.40",
      "close": "70.00",
      "average": "69.5376",
      "volume": "1668",
      "turnover": "115988.8",
      "trades": "40"
    },
    {
      "date": "2021-08-16",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.00",
      "low": "69.00",
      "close": "69.60",
      "average": "69.5653",
      "volume": "1629",
      "turnover": "113321.8",
      "trades": "18"
    },
    {
      "date": "2021-08-17",
      "bid": "69.60",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.00",
      "low": "69.60",
      "close": "69.80",
      "average": "69.7683",
      "volume": "1728",
      "turnover": "120559.6",
      "trades": "30"
    },
    {
      "date": "2021-08-18",
      "bid": "71.40",
      "ask": "71.80",
      "open": "69.80",
      "high": "72.00",
      "low": "69.80",
      "close": "71.80",
      "average": "70.6767",
      "volume": "9152",
      "turnover": "646833.4",
      "trades": "59"
    },
    {
      "date": "2021-08-19",
      "bid": "68.20",
      "ask": "69.80",
      "open": "71.80",
      "high": "71.80",
      "low": "68.80",
      "close": "69.80",
      "average": "70.0026",
      "volume": "5844",
      "turnover": "409095",
      "trades": "73"
    },
    {
      "date": "2021-08-20",
      "bid": "69.60",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.40",
      "low": "69.40",
      "close": "70.60",
      "average": "70.1204",
      "volume": "8641",
      "turnover": "605910.4",
      "trades": "57"
    },
    {
      "date": "2021-08-23",
      "bid": "72.00",
      "ask": "72.80",
      "open": "70.20",
      "high": "75.00",
      "low": "70.20",
      "close": "72.80",
      "average": "72.4858",
      "volume": "4184",
      "turnover": "303280.6",
      "trades": "62"
    },
    {
      "date": "2021-08-24",
      "bid": "74.00",
      "ask": "74.60",
      "open": "72.80",
      "high": "75.00",
      "low": "72.80",
      "close": "74.60",
      "average": "73.9722",
      "volume": "7814",
      "turnover": "578018.4",
      "trades": "68"
    },
    {
      "date": "2021-08-25",
      "bid": "71.60",
      "ask": "72.20",
      "open": "74.60",
      "high": "76.00",
      "low": "71.20",
      "close": "71.80",
      "average": "72.7763",
      "volume": "25429",
      "turnover": "1850628",
      "trades": "160"
    },
    {
      "date": "2021-08-26",
      "bid": "69.60",
      "ask": "70.80",
      "open": "71.40",
      "high": "71.60",
      "low": "69.20",
      "close": "70.60",
      "average": "70.177",
      "volume": "13867",
      "turnover": "973145",
      "trades": "119"
    },
    {
      "date": "2021-08-27",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.60",
      "high": "71.40",
      "low": "69.80",
      "close": "70.40",
      "average": "70.6714",
      "volume": "2465",
      "turnover": "174205",
      "trades": "25"
    },
    {
      "date": "2021-08-30",
      "bid": "67.60",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.40",
      "close": "68.00",
      "average": "69.292",
      "volume": "7370",
      "turnover": "510682.4",
      "trades": "65"
    },
    {
      "date": "2021-08-31",
      "bid": "65.40",
      "ask": "66.00",
      "open": "68.00",
      "high": "68.00",
      "low": "65.40",
      "close": "65.40",
      "average": "66.4808",
      "volume": "21046",
      "turnover": "1399154",
      "trades": "128"
    },
    {
      "date": "2021-09-01",
      "bid": "66.20",
      "ask": "67.40",
      "open": "65.60",
      "high": "68.40",
      "low": "65.40",
      "close": "66.00",
      "average": "66.1176",
      "volume": "5775",
      "turnover": "381829.4",
      "trades": "59"
    },
    {
      "date": "2021-09-02",
      "bid": "66.20",
      "ask": "66.80",
      "open": "66.20",
      "high": "68.20",
      "low": "66.00",
      "close": "66.20",
      "average": "66.0929",
      "volume": "3732",
      "turnover": "246658.6",
      "trades": "24"
    },
    {
      "date": "2021-09-03",
      "bid": "66.20",
      "ask": "67.20",
      "open": "68.20",
      "high": "68.20",
      "low": "65.60",
      "close": "67.20",
      "average": "66.3873",
      "volume": "3727",
      "turnover": "247425.4",
      "trades": "45"
    },
    {
      "date": "2021-09-06",
      "bid": "69.40",
      "ask": "69.80",
      "open": "67.20",
      "high": "69.80",
      "low": "67.20",
      "close": "69.60",
      "average": "68.0062",
      "volume": "6632",
      "turnover": "451017.4",
      "trades": "65"
    },
    {
      "date": "2021-09-07",
      "bid": "68.80",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.60",
      "low": "67.80",
      "close": "69.60",
      "average": "68.6647",
      "volume": "1898",
      "turnover": "130325.6",
      "trades": "32"
    },
    {
      "date": "2021-09-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.80",
      "close": "69.00",
      "average": "68.7929",
      "volume": "6574",
      "turnover": "452244.6",
      "trades": "27"
    },
    {
      "date": "2021-09-09",
      "bid": "68.40",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.40",
      "low": "69.00",
      "close": "69.80",
      "average": "69.1373",
      "volume": "3229",
      "turnover": "223244.2",
      "trades": "18"
    },
    {
      "date": "2021-09-10",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.20",
      "high": "70.20",
      "low": "67.60",
      "close": "68.80",
      "average": "67.9787",
      "volume": "1696",
      "turnover": "115291.8",
      "trades": "35"
    },
    {
      "date": "2021-09-13",
      "bid": "67.20",
      "ask": "68.20",
      "open": "68.80",
      "high": "68.80",
      "low": "67.00",
      "close": "67.00",
      "average": "67.6305",
      "volume": "4480",
      "turnover": "302984.8",
      "trades": "37"
    },
    {
      "date": "2021-09-14",
      "bid": "66.80",
      "ask": "67.60",
      "open": "67.00",
      "high": "68.40",
      "low": "66.40",
      "close": "67.00",
      "average": "67.1478",
      "volume": "4736",
      "turnover": "318012.2",
      "trades": "30"
    },
    {
      "date": "2021-09-15",
      "bid": "67.00",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.20",
      "low": "66.80",
      "close": "67.00",
      "average": "67.2051",
      "volume": "1873",
      "turnover": "125875.2",
      "trades": "16"
    },
    {
      "date": "2021-09-16",
      "bid": "66.80",
      "ask": "67.40",
      "open": "66.80",
      "high": "68.00",
      "low": "66.20",
      "close": "67.40",
      "average": "67.0474",
      "volume": "1325",
      "turnover": "88837.8",
      "trades": "22"
    },
    {
      "date": "2021-09-17",
      "bid": "66.80",
      "ask": "68.40",
      "open": "67.40",
      "high": "68.40",
      "low": "66.60",
      "close": "68.40",
      "average": "67.8983",
      "volume": "2528",
      "turnover": "171646.8",
      "trades": "19"
    },
    {
      "date": "2021-09-20",
      "bid": "66.60",
      "ask": "67.00",
      "open": "68.40",
      "high": "68.60",
      "low": "66.40",
      "close": "66.60",
      "average": "67.8557",
      "volume": "2314",
      "turnover": "157018.2",
      "trades": "28"
    },
    {
      "date": "2021-09-21",
      "bid": "66.20",
      "ask": "67.00",
      "open": "66.60",
      "high": "66.80",
      "low": "66.20",
      "close": "66.20",
      "average": "66.5356",
      "volume": "2085",
      "turnover": "138726.8",
      "trades": "25"
    },
    {
      "date": "2021-09-22",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.20",
      "high": "66.40",
      "low": "66.20",
      "close": "66.40",
      "average": "66.3865",
      "volume": "429",
      "turnover": "28479.8",
      "trades": "8"
    },
    {
      "date": "2021-09-23",
      "bid": "66.20",
      "ask": "67.60",
      "open": "66.40",
      "high": "67.80",
      "low": "66.00",
      "close": "67.60",
      "average": "66.2001",
      "volume": "2628",
      "turnover": "173973.8",
      "trades": "23"
    },
    {
      "date": "2021-09-24",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.40",
      "high": "68.00",
      "low": "65.80",
      "close": "66.00",
      "average": "66.8146",
      "volume": "2654",
      "turnover": "177326",
      "trades": "40"
    },
    {
      "date": "2021-09-27",
      "bid": "65.60",
      "ask": "66.60",
      "open": "66.00",
      "high": "66.60",
      "low": "65.40",
      "close": "66.60",
      "average": "65.7291",
      "volume": "254",
      "turnover": "16695.2",
      "trades": "14"
    },
    {
      "date": "2021-09-28",
      "bid": "64.60",
      "ask": "65.00",
      "open": "65.60",
      "high": "66.40",
      "low": "64.60",
      "close": "64.60",
      "average": "65.1704",
      "volume": "4514",
      "turnover": "294179.4",
      "trades": "43"
    },
    {
      "date": "2021-09-29",
      "bid": "63.60",
      "ask": "65.40",
      "open": "64.80",
      "high": "66.00",
      "low": "63.00",
      "close": "63.60",
      "average": "64.3729",
      "volume": "6226",
      "turnover": "400785.6",
      "trades": "57"
    },
    {
      "date": "2021-09-30",
      "bid": "63.60",
      "ask": "64.80",
      "open": "63.80",
      "high": "64.40",
      "low": "63.40",
      "close": "64.20",
      "average": "63.8776",
      "volume": "786",
      "turnover": "50207.8",
      "trades": "21"
    },
    {
      "date": "2021-10-01",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.60",
      "high": "65.60",
      "low": "63.20",
      "close": "63.80",
      "average": "64.4871",
      "volume": "2559",
      "turnover": "165022.4",
      "trades": "28"
    },
    {
      "date": "2021-10-04",
      "bid": "63.60",
      "ask": "64.80",
      "open": "63.20",
      "high": "64.20",
      "low": "63.00",
      "close": "64.20",
      "average": "63.6851",
      "volume": "4642",
      "turnover": "295626.4",
      "trades": "41"
    },
    {
      "date": "2021-10-05",
      "bid": "63.00",
      "ask": "63.80",
      "open": "64.20",
      "high": "64.20",
      "low": "63.00",
      "close": "63.80",
      "average": "63.7817",
      "volume": "831",
      "turnover": "53002.6",
      "trades": "11"
    },
    {
      "date": "2021-10-06",
      "bid": "63.60",
      "ask": "64.20",
      "open": "64.00",
      "high": "64.20",
      "low": "63.00",
      "close": "64.20",
      "average": "63.7155",
      "volume": "4058",
      "turnover": "258557.4",
      "trades": "18"
    },
    {
      "date": "2021-10-07",
      "bid": "64.20",
      "ask": "64.80",
      "open": "63.80",
      "high": "65.40",
      "low": "63.00",
      "close": "64.60",
      "average": "64.3572",
      "volume": "5533",
      "turnover": "356088.4",
      "trades": "28"
    },
    {
      "date": "2021-10-08",
      "bid": "64.00",
      "ask": "64.80",
      "open": "65.20",
      "high": "65.20",
      "low": "64.00",
      "close": "64.80",
      "average": "64.6021",
      "volume": "1332",
      "turnover": "86050",
      "trades": "11"
    },
    {
      "date": "2021-10-11",
      "bid": "63.00",
      "ask": "63.40",
      "open": "65.20",
      "high": "65.20",
      "low": "61.40",
      "close": "63.40",
      "average": "63.3561",
      "volume": "7347",
      "turnover": "465477.4",
      "trades": "41"
    },
    {
      "date": "2021-10-12",
      "bid": "63.40",
      "ask": "64.00",
      "open": "62.80",
      "high": "64.00",
      "low": "62.80",
      "close": "64.00",
      "average": "63.5816",
      "volume": "1867",
      "turnover": "118706.8",
      "trades": "15"
    },
    {
      "date": "2021-10-13",
      "bid": "63.40",
      "ask": "64.00",
      "open": "65.20",
      "high": "65.20",
      "low": "63.40",
      "close": "63.40",
      "average": "64.305",
      "volume": "400",
      "turnover": "25722",
      "trades": "15"
    },
    {
      "date": "2021-10-14",
      "bid": "63.40",
      "ask": "64.40",
      "open": "63.20",
      "high": "64.40",
      "low": "63.20",
      "close": "63.60",
      "average": "63.7062",
      "volume": "501",
      "turnover": "31916.8",
      "trades": "12"
    },
    {
      "date": "2021-10-15",
      "bid": "63.60",
      "ask": "64.40",
      "open": "63.60",
      "high": "64.40",
      "low": "63.60",
      "close": "64.40",
      "average": "63.71",
      "volume": "1464",
      "turnover": "93271.4",
      "trades": "21"
    },
    {
      "date": "2021-10-18",
      "bid": "63.40",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.60",
      "low": "63.20",
      "close": "63.40",
      "average": "63.5382",
      "volume": "984",
      "turnover": "62521.6",
      "trades": "15"
    },
    {
      "date": "2021-10-19",
      "bid": "63.60",
      "ask": "64.20",
      "open": "63.20",
      "high": "64.40",
      "low": "63.00",
      "close": "63.60",
      "average": "63.5415",
      "volume": "246",
      "turnover": "15631.2",
      "trades": "13"
    },
    {
      "date": "2021-10-20",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.40",
      "high": "64.40",
      "low": "63.40",
      "close": "64.40",
      "average": "64.1672",
      "volume": "524",
      "turnover": "33623.6",
      "trades": "10"
    },
    {
      "date": "2021-10-21",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.40",
      "high": "64.60",
      "low": "63.00",
      "close": "64.60",
      "average": "64.1246",
      "volume": "825",
      "turnover": "52902.8",
      "trades": "11"
    },
    {
      "date": "2021-10-22",
      "bid": "63.80",
      "ask": "65.20",
      "open": "65.40",
      "high": "65.40",
      "low": "63.40",
      "close": "65.40",
      "average": "63.9322",
      "volume": "2712",
      "turnover": "173384.2",
      "trades": "17"
    },
    {
      "date": "2021-10-25",
      "bid": "63.40",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.00",
      "low": "63.00",
      "close": "63.60",
      "average": "63.3626",
      "volume": "6067",
      "turnover": "384421",
      "trades": "33"
    },
    {
      "date": "2021-10-26",
      "bid": "62.80",
      "ask": "64.00",
      "open": "62.80",
      "high": "65.00",
      "low": "62.80",
      "close": "64.00",
      "average": "63.8041",
      "volume": "4296",
      "turnover": "274102.6",
      "trades": "50"
    },
    {
      "date": "2021-10-27",
      "bid": "62.40",
      "ask": "62.80",
      "open": "64.00",
      "high": "64.00",
      "low": "62.40",
      "close": "62.40",
      "average": "62.7829",
      "volume": "3795",
      "turnover": "238261",
      "trades": "22"
    },
    {
      "date": "2021-10-28",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.40",
      "high": "64.00",
      "low": "62.40",
      "close": "62.60",
      "average": "62.6242",
      "volume": "8852",
      "turnover": "554349.4",
      "trades": "20"
    },
    {
      "date": "2021-10-29",
      "bid": "62.40",
      "ask": "63.80",
      "open": "62.60",
      "high": "64.60",
      "low": "62.40",
      "close": "63.80",
      "average": "62.5088",
      "volume": "1540",
      "turnover": "96263.6",
      "trades": "29"
    },
    {
      "date": "2021-11-01",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.00",
      "high": "66.00",
      "low": "63.80",
      "close": "65.60",
      "average": "65.2425",
      "volume": "9495",
      "turnover": "619477.6",
      "trades": "91"
    },
    {
      "date": "2021-11-02",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.60",
      "high": "65.60",
      "low": "65.00",
      "close": "65.60",
      "average": "65.2422",
      "volume": "2621",
      "turnover": "170999.8",
      "trades": "28"
    },
    {
      "date": "2021-11-03",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.60",
      "high": "65.60",
      "low": "65.00",
      "close": "65.60",
      "average": "65.2769",
      "volume": "1819",
      "turnover": "118738.6",
      "trades": "16"
    },
    {
      "date": "2021-11-04",
      "bid": "64.20",
      "ask": "65.80",
      "open": "65.80",
      "high": "65.80",
      "low": "64.20",
      "close": "64.20",
      "average": "65.0638",
      "volume": "2095",
      "turnover": "136308.6",
      "trades": "24"
    },
    {
      "date": "2021-11-05",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.80",
      "high": "65.80",
      "low": "64.40",
      "close": "65.00",
      "average": "65.1107",
      "volume": "365",
      "turnover": "23765.4",
      "trades": "5"
    },
    {
      "date": "2021-11-08",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.20",
      "high": "65.80",
      "low": "63.80",
      "close": "64.20",
      "average": "65.0066",
      "volume": "2338",
      "turnover": "151985.4",
      "trades": "34"
    },
    {
      "date": "2021-11-09",
      "bid": "63.00",
      "ask": "64.20",
      "open": "63.80",
      "high": "64.20",
      "low": "63.00",
      "close": "63.00",
      "average": "63.63",
      "volume": "3738",
      "turnover": "237848.8",
      "trades": "21"
    },
    {
      "date": "2021-11-10",
      "bid": "64.00",
      "ask": "64.60",
      "open": "64.00",
      "high": "64.20",
      "low": "63.20",
      "close": "64.20",
      "average": "63.9485",
      "volume": "2848",
      "turnover": "182125.4",
      "trades": "10"
    },
    {
      "date": "2021-11-11",
      "bid": "64.20",
      "ask": "65.20",
      "open": "64.00",
      "high": "64.20",
      "low": "64.00",
      "close": "64.20",
      "average": "64.1896",
      "volume": "386",
      "turnover": "24777.2",
      "trades": "5"
    },
    {
      "date": "2021-11-12",
      "bid": "64.20",
      "ask": "65.20",
      "open": "64.00",
      "high": "65.40",
      "low": "64.00",
      "close": "64.20",
      "average": "64.2459",
      "volume": "702",
      "turnover": "45100.6",
      "trades": "15"
    },
    {
      "date": "2021-11-15",
      "bid": "65.20",
      "ask": "65.40",
      "open": "63.80",
      "high": "65.40",
      "low": "63.40",
      "close": "65.20",
      "average": "64.8244",
      "volume": "1412",
      "turnover": "91532",
      "trades": "22"
    },
    {
      "date": "2021-11-16",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.20",
      "high": "67.00",
      "low": "65.20",
      "close": "67.00",
      "average": "66.2167",
      "volume": "4035",
      "turnover": "267184.4",
      "trades": "23"
    },
    {
      "date": "2021-11-17",
      "bid": "67.20",
      "ask": "68.40",
      "open": "67.20",
      "high": "69.60",
      "low": "66.20",
      "close": "66.20",
      "average": "68.0286",
      "volume": "4280",
      "turnover": "291162.2",
      "trades": "42"
    },
    {
      "date": "2021-11-18",
      "bid": "65.20",
      "ask": "66.00",
      "open": "67.80",
      "high": "67.80",
      "low": "66.00",
      "close": "66.00",
      "average": "67.2046",
      "volume": "1054",
      "turnover": "70833.6",
      "trades": "20"
    },
    {
      "date": "2021-11-19",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.60",
      "high": "66.60",
      "low": "66.00",
      "close": "66.00",
      "average": "66.0754",
      "volume": "936",
      "turnover": "61846.6",
      "trades": "19"
    },
    {
      "date": "2021-11-22",
      "bid": "64.80",
      "ask": "65.60",
      "open": "66.00",
      "high": "66.20",
      "low": "63.20",
      "close": "64.80",
      "average": "65.2618",
      "volume": "14442",
      "turnover": "942511.6",
      "trades": "74"
    },
    {
      "date": "2021-11-23",
      "bid": "64.40",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.00",
      "low": "63.40",
      "close": "64.40",
      "average": "63.7812",
      "volume": "3614",
      "turnover": "230505.4",
      "trades": "25"
    },
    {
      "date": "2021-11-24",
      "bid": "64.60",
      "ask": "65.40",
      "open": "65.00",
      "high": "66.00",
      "low": "63.40",
      "close": "65.40",
      "average": "65.1699",
      "volume": "14611",
      "turnover": "952197.2",
      "trades": "62"
    },
    {
      "date": "2021-11-25",
      "bid": "63.20",
      "ask": "64.60",
      "open": "66.00",
      "high": "66.00",
      "low": "62.80",
      "close": "64.60",
      "average": "63.5561",
      "volume": "26183",
      "turnover": "1664090.2",
      "trades": "100"
    },
    {
      "date": "2021-11-26",
      "bid": "61.80",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.40",
      "low": "61.60",
      "close": "61.80",
      "average": "62.5405",
      "volume": "8462",
      "turnover": "529217.4",
      "trades": "56"
    },
    {
      "date": "2021-11-29",
      "bid": "62.80",
      "ask": "64.00",
      "open": "62.00",
      "high": "64.20",
      "low": "62.00",
      "close": "63.80",
      "average": "63.4371",
      "volume": "2895",
      "turnover": "183650.4",
      "trades": "31"
    },
    {
      "date": "2021-11-30",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.00",
      "high": "63.00",
      "low": "61.00",
      "close": "63.00",
      "average": "62.577",
      "volume": "14028",
      "turnover": "877830.8",
      "trades": "41"
    },
    {
      "date": "2021-12-01",
      "bid": "62.40",
      "ask": "63.00",
      "open": "61.80",
      "high": "63.00",
      "low": "61.40",
      "close": "62.40",
      "average": "61.9677",
      "volume": "10666",
      "turnover": "660947.6",
      "trades": "65"
    },
    {
      "date": "2021-12-02",
      "bid": "62.20",
      "ask": "63.20",
      "open": "63.40",
      "high": "63.60",
      "low": "62.00",
      "close": "62.20",
      "average": "62.9125",
      "volume": "4471",
      "turnover": "281281.6",
      "trades": "30"
    },
    {
      "date": "2021-12-03",
      "bid": "62.20",
      "ask": "63.20",
      "open": "62.20",
      "high": "63.80",
      "low": "62.20",
      "close": "62.20",
      "average": "62.8192",
      "volume": "2076",
      "turnover": "130412.6",
      "trades": "17"
    },
    {
      "date": "2021-12-06",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.20",
      "high": "62.80",
      "low": "62.00",
      "close": "62.60",
      "average": "62.1772",
      "volume": "5713",
      "turnover": "355218.2",
      "trades": "23"
    },
    {
      "date": "2021-12-07",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.20",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9537",
      "volume": "4545",
      "turnover": "286124.6",
      "trades": "22"
    },
    {
      "date": "2021-12-08",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.00",
      "low": "62.40",
      "close": "62.60",
      "average": "62.6574",
      "volume": "791",
      "turnover": "49562",
      "trades": "16"
    },
    {
      "date": "2021-12-09",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.60",
      "high": "62.80",
      "low": "62.00",
      "close": "62.60",
      "average": "62.2023",
      "volume": "1217",
      "turnover": "75700.2",
      "trades": "21"
    },
    {
      "date": "2021-12-10",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.80",
      "high": "63.00",
      "low": "62.20",
      "close": "62.60",
      "average": "62.6929",
      "volume": "1759",
      "turnover": "110276.8",
      "trades": "9"
    },
    {
      "date": "2021-12-13",
      "bid": "62.60",
      "ask": "63.40",
      "open": "62.60",
      "high": "63.40",
      "low": "62.20",
      "close": "62.60",
      "average": "62.3396",
      "volume": "1796",
      "turnover": "111962",
      "trades": "22"
    },
    {
      "date": "2021-12-14",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.60",
      "high": "62.60",
      "low": "62.00",
      "close": "62.00",
      "average": "62.1133",
      "volume": "4852",
      "turnover": "301373.6",
      "trades": "26"
    },
    {
      "date": "2021-12-15",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.60",
      "high": "62.60",
      "low": "62.00",
      "close": "62.00",
      "average": "62.0265",
      "volume": "2495",
      "turnover": "154756",
      "trades": "20"
    },
    {
      "date": "2021-12-16",
      "bid": "62.00",
      "ask": "62.80",
      "open": "62.20",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.0722",
      "volume": "4329",
      "turnover": "268710.4",
      "trades": "20"
    },
    {
      "date": "2021-12-17",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.40",
      "low": "62.00",
      "close": "62.00",
      "average": "62.8055",
      "volume": "3500",
      "turnover": "219819.2",
      "trades": "21"
    },
    {
      "date": "2021-12-20",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.80",
      "high": "63.20",
      "low": "62.20",
      "close": "62.20",
      "average": "62.8442",
      "volume": "6512",
      "turnover": "409241.4",
      "trades": "11"
    },
    {
      "date": "2021-12-21",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.20",
      "high": "62.80",
      "low": "62.00",
      "close": "62.00",
      "average": "62.3432",
      "volume": "2140",
      "turnover": "133414.4",
      "trades": "16"
    },
    {
      "date": "2021-12-22",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "62.20",
      "close": "62.20",
      "average": "62.7704",
      "volume": "850",
      "turnover": "53354.8",
      "trades": "12"
    },
    {
      "date": "2021-12-23",
      "bid": "64.60",
      "ask": "64.80",
      "open": "62.80",
      "high": "65.00",
      "low": "62.60",
      "close": "65.00",
      "average": "63.9346",
      "volume": "12088",
      "turnover": "772841.2",
      "trades": "45"
    },
    {
      "date": "2021-12-27",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.60",
      "low": "63.60",
      "close": "65.00",
      "average": "64.8243",
      "volume": "1508",
      "turnover": "97755",
      "trades": "28"
    },
    {
      "date": "2021-12-28",
      "bid": "64.00",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.60",
      "average": "64.4991",
      "volume": "2302",
      "turnover": "148477",
      "trades": "18"
    },
    {
      "date": "2021-12-29",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.60",
      "low": "63.40",
      "close": "63.40",
      "average": "63.6177",
      "volume": "5781",
      "turnover": "367774",
      "trades": "28"
    },
    {
      "date": "2021-12-30",
      "bid": "63.60",
      "ask": "64.80",
      "open": "63.40",
      "high": "65.00",
      "low": "63.20",
      "close": "64.80",
      "average": "63.8474",
      "volume": "4230",
      "turnover": "270074.4",
      "trades": "40"
    },
    {
      "date": "2022-01-03",
      "bid": "63.80",
      "ask": "64.80",
      "open": "64.80",
      "high": "65.00",
      "low": "63.80",
      "close": "63.80",
      "average": "63.9817",
      "volume": "4301",
      "turnover": "275185.4",
      "trades": "25"
    },
    {
      "date": "2022-01-04",
      "bid": "65.00",
      "ask": "65.20",
      "open": "63.80",
      "high": "65.20",
      "low": "63.80",
      "close": "65.00",
      "average": "64.9344",
      "volume": "9361",
      "turnover": "607850.8",
      "trades": "30"
    },
    {
      "date": "2022-01-05",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.00",
      "high": "65.40",
      "low": "65.00",
      "close": "65.40",
      "average": "65.2095",
      "volume": "2026",
      "turnover": "132114.4",
      "trades": "10"
    },
    {
      "date": "2022-01-07",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.60",
      "high": "65.60",
      "low": "64.80",
      "close": "65.20",
      "average": "65.0385",
      "volume": "2963",
      "turnover": "192709.2",
      "trades": "22"
    },
    {
      "date": "2022-01-10",
      "bid": "64.40",
      "ask": "65.20",
      "open": "64.20",
      "high": "65.20",
      "low": "64.20",
      "close": "65.20",
      "average": "65.0118",
      "volume": "8970",
      "turnover": "583156.2",
      "trades": "22"
    },
    {
      "date": "2022-01-11",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.20",
      "high": "65.20",
      "low": "64.00",
      "close": "64.80",
      "average": "64.4004",
      "volume": "543",
      "turnover": "34969.4",
      "trades": "10"
    },
    {
      "date": "2022-01-12",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.20",
      "high": "65.20",
      "low": "64.20",
      "close": "65.00",
      "average": "64.4254",
      "volume": "268",
      "turnover": "17266",
      "trades": "8"
    },
    {
      "date": "2022-01-13",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.20",
      "low": "64.60",
      "close": "65.20",
      "average": "65.0928",
      "volume": "293",
      "turnover": "19072.2",
      "trades": "8"
    },
    {
      "date": "2022-01-14",
      "bid": "64.20",
      "ask": "64.80",
      "open": "65.40",
      "high": "65.40",
      "low": "64.00",
      "close": "64.20",
      "average": "64.4216",
      "volume": "2298",
      "turnover": "148040.8",
      "trades": "18"
    },
    {
      "date": "2022-01-17",
      "bid": "66.80",
      "ask": "67.20",
      "open": "65.80",
      "high": "67.40",
      "low": "65.60",
      "close": "67.20",
      "average": "66.5009",
      "volume": "13501",
      "turnover": "897828.6",
      "trades": "137"
    },
    {
      "date": "2022-01-18",
      "bid": "68.00",
      "ask": "71.40",
      "open": "67.20",
      "high": "71.80",
      "low": "66.20",
      "close": "71.00",
      "average": "67.648",
      "volume": "8648",
      "turnover": "585020",
      "trades": "86"
    },
    {
      "date": "2022-01-19",
      "bid": "70.60",
      "ask": "72.00",
      "open": "71.00",
      "high": "74.40",
      "low": "68.00",
      "close": "72.00",
      "average": "71.2652",
      "volume": "18332",
      "turnover": "1306433",
      "trades": "165"
    },
    {
      "date": "2022-01-20",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.00",
      "high": "72.00",
      "low": "69.40",
      "close": "70.80",
      "average": "71.0042",
      "volume": "7817",
      "turnover": "555039.6",
      "trades": "80"
    },
    {
      "date": "2022-01-21",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.20",
      "low": "68.00",
      "close": "70.00",
      "average": "69.6902",
      "volume": "7072",
      "turnover": "492849.4",
      "trades": "74"
    },
    {
      "date": "2022-01-24",
      "bid": "68.00",
      "ask": "68.40",
      "open": "70.20",
      "high": "70.20",
      "low": "67.40",
      "close": "68.40",
      "average": "69.0622",
      "volume": "8690",
      "turnover": "600150.4",
      "trades": "69"
    },
    {
      "date": "2022-01-25",
      "bid": "69.00",
      "ask": "70.00",
      "open": "68.00",
      "high": "71.80",
      "low": "67.80",
      "close": "70.00",
      "average": "70.3172",
      "volume": "5799",
      "turnover": "407769.6",
      "trades": "53"
    },
    {
      "date": "2022-01-26",
      "bid": "69.00",
      "ask": "69.20",
      "open": "70.00",
      "high": "70.20",
      "low": "68.00",
      "close": "69.00",
      "average": "69.6262",
      "volume": "2592",
      "turnover": "180471",
      "trades": "37"
    },
    {
      "date": "2022-01-27",
      "bid": "70.00",
      "ask": "70.60",
      "open": "69.00",
      "high": "71.80",
      "low": "68.20",
      "close": "70.60",
      "average": "70.0674",
      "volume": "4705",
      "turnover": "329667.2",
      "trades": "66"
    },
    {
      "date": "2022-01-28",
      "bid": "69.00",
      "ask": "70.00",
      "open": "70.60",
      "high": "72.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.9976",
      "volume": "1745",
      "turnover": "123890.8",
      "trades": "31"
    },
    {
      "date": "2022-01-31",
      "bid": "70.00",
      "ask": "70.60",
      "open": "70.80",
      "high": "71.00",
      "low": "70.00",
      "close": "70.60",
      "average": "70.7407",
      "volume": "2005",
      "turnover": "141835.2",
      "trades": "26"
    },
    {
      "date": "2022-02-01",
      "bid": "68.20",
      "ask": "68.60",
      "open": "70.60",
      "high": "70.60",
      "low": "66.40",
      "close": "68.20",
      "average": "67.9596",
      "volume": "13788",
      "turnover": "937027.4",
      "trades": "97"
    },
    {
      "date": "2022-02-02",
      "bid": "68.00",
      "ask": "69.60",
      "open": "68.20",
      "high": "70.00",
      "low": "67.00",
      "close": "68.00",
      "average": "68.879",
      "volume": "7631",
      "turnover": "525616",
      "trades": "60"
    },
    {
      "date": "2022-02-03",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.40",
      "high": "70.40",
      "low": "68.40",
      "close": "69.80",
      "average": "69.7195",
      "volume": "1483",
      "turnover": "103394",
      "trades": "30"
    },
    {
      "date": "2022-02-04",
      "bid": "68.60",
      "ask": "69.60",
      "open": "69.80",
      "high": "70.00",
      "low": "68.60",
      "close": "68.60",
      "average": "69.6968",
      "volume": "3368",
      "turnover": "234738.8",
      "trades": "38"
    },
    {
      "date": "2022-02-07",
      "bid": "68.80",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.40",
      "low": "68.80",
      "close": "69.80",
      "average": "69.7424",
      "volume": "4177",
      "turnover": "291314.2",
      "trades": "39"
    },
    {
      "date": "2022-02-08",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.00",
      "low": "68.80",
      "close": "69.80",
      "average": "69.8427",
      "volume": "4994",
      "turnover": "348794.4",
      "trades": "26"
    },
    {
      "date": "2022-02-09",
      "bid": "68.00",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.7236",
      "volume": "3944",
      "turnover": "271046",
      "trades": "33"
    },
    {
      "date": "2022-02-10",
      "bid": "68.40",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.80",
      "low": "67.80",
      "close": "67.80",
      "average": "68.6131",
      "volume": "717",
      "turnover": "49195.6",
      "trades": "15"
    },
    {
      "date": "2022-02-11",
      "bid": "67.00",
      "ask": "67.60",
      "open": "68.80",
      "high": "68.80",
      "low": "67.20",
      "close": "67.40",
      "average": "68.3758",
      "volume": "885",
      "turnover": "60512.6",
      "trades": "16"
    },
    {
      "date": "2022-02-14",
      "bid": "65.40",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.00",
      "low": "65.20",
      "close": "66.40",
      "average": "66.2003",
      "volume": "3976",
      "turnover": "263212.2",
      "trades": "41"
    },
    {
      "date": "2022-02-15",
      "bid": "67.00",
      "ask": "68.80",
      "open": "65.20",
      "high": "68.80",
      "low": "65.00",
      "close": "67.00",
      "average": "67.1404",
      "volume": "4687",
      "turnover": "314687",
      "trades": "51"
    },
    {
      "date": "2022-02-16",
      "bid": "66.80",
      "ask": "67.40",
      "open": "68.80",
      "high": "69.80",
      "low": "65.40",
      "close": "67.40",
      "average": "66.7234",
      "volume": "3443",
      "turnover": "229728.6",
      "trades": "47"
    },
    {
      "date": "2022-02-17",
      "bid": "59.20",
      "ask": "59.60",
      "open": "67.40",
      "high": "68.00",
      "low": "58.00",
      "close": "59.60",
      "average": "60.1858",
      "volume": "30706",
      "turnover": "1848065",
      "trades": "234"
    },
    {
      "date": "2022-02-18",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.40",
      "high": "59.60",
      "low": "57.20",
      "close": "59.00",
      "average": "58.8179",
      "volume": "11350",
      "turnover": "667583",
      "trades": "66"
    },
    {
      "date": "2022-02-21",
      "bid": "57.00",
      "ask": "57.60",
      "open": "59.00",
      "high": "59.20",
      "low": "55.20",
      "close": "57.00",
      "average": "56.8485",
      "volume": "13585",
      "turnover": "772287.2",
      "trades": "84"
    },
    {
      "date": "2022-02-22",
      "bid": "56.20",
      "ask": "57.80",
      "open": "55.20",
      "high": "58.80",
      "low": "55.20",
      "close": "56.20",
      "average": "56.1905",
      "volume": "5021",
      "turnover": "282132.4",
      "trades": "25"
    },
    {
      "date": "2022-02-23",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.20",
      "high": "58.80",
      "low": "55.20",
      "close": "56.00",
      "average": "56.7919",
      "volume": "3049",
      "turnover": "173158.6",
      "trades": "32"
    },
    {
      "date": "2022-02-24",
      "bid": "53.40",
      "ask": "53.60",
      "open": "55.00",
      "high": "55.80",
      "low": "53.20",
      "close": "53.60",
      "average": "53.7609",
      "volume": "7725",
      "turnover": "415302.8",
      "trades": "65"
    },
    {
      "date": "2022-02-25",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.00",
      "low": "53.80",
      "close": "55.00",
      "average": "54.2094",
      "volume": "1864",
      "turnover": "101046.4",
      "trades": "19"
    },
    {
      "date": "2022-02-28",
      "bid": "54.40",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.00",
      "low": "54.60",
      "close": "54.60",
      "average": "54.8518",
      "volume": "3297",
      "turnover": "180846.4",
      "trades": "29"
    },
    {
      "date": "2022-03-01",
      "bid": "53.60",
      "ask": "54.00",
      "open": "54.60",
      "high": "56.00",
      "low": "52.00",
      "close": "52.00",
      "average": "54.2759",
      "volume": "2064",
      "turnover": "112025.4",
      "trades": "22"
    },
    {
      "date": "2022-03-02",
      "bid": "52.40",
      "ask": "53.20",
      "open": "52.00",
      "high": "53.20",
      "low": "51.00",
      "close": "53.00",
      "average": "51.4886",
      "volume": "3691",
      "turnover": "190044.6",
      "trades": "23"
    },
    {
      "date": "2022-03-03",
      "bid": "53.60",
      "ask": "54.40",
      "open": "55.00",
      "high": "56.80",
      "low": "54.40",
      "close": "54.40",
      "average": "55.6386",
      "volume": "1642",
      "turnover": "91358.6",
      "trades": "28"
    },
    {
      "date": "2022-03-04",
      "bid": "54.00",
      "ask": "54.80",
      "open": "56.00",
      "high": "56.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.4589",
      "volume": "5471",
      "turnover": "297944.4",
      "trades": "35"
    },
    {
      "date": "2022-03-07",
      "bid": "52.00",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.00",
      "low": "51.60",
      "close": "53.80",
      "average": "53.0478",
      "volume": "5482",
      "turnover": "290808.2",
      "trades": "45"
    },
    {
      "date": "2022-03-08",
      "bid": "53.00",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.40",
      "low": "52.00",
      "close": "53.00",
      "average": "53.065",
      "volume": "2117",
      "turnover": "112338.6",
      "trades": "20"
    },
    {
      "date": "2022-03-09",
      "bid": "53.00",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.40",
      "low": "52.40",
      "close": "53.80",
      "average": "53.5619",
      "volume": "3184",
      "turnover": "170541.2",
      "trades": "22"
    },
    {
      "date": "2022-03-10",
      "bid": "52.60",
      "ask": "53.00",
      "open": "54.80",
      "high": "55.00",
      "low": "52.60",
      "close": "52.60",
      "average": "53.8862",
      "volume": "2958",
      "turnover": "159395.4",
      "trades": "19"
    },
    {
      "date": "2022-03-11",
      "bid": "54.20",
      "ask": "55.00",
      "open": "53.00",
      "high": "55.40",
      "low": "51.60",
      "close": "55.20",
      "average": "54.0087",
      "volume": "5707",
      "turnover": "308227.4",
      "trades": "36"
    },
    {
      "date": "2022-03-14",
      "bid": "53.20",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.80",
      "average": "54.3819",
      "volume": "1964",
      "turnover": "106806",
      "trades": "11"
    },
    {
      "date": "2022-03-15",
      "bid": "54.60",
      "ask": "56.00",
      "open": "54.80",
      "high": "55.60",
      "low": "53.00",
      "close": "54.80",
      "average": "54.6087",
      "volume": "3373",
      "turnover": "184195",
      "trades": "23"
    },
    {
      "date": "2022-03-16",
      "bid": "55.20",
      "ask": "56.60",
      "open": "55.60",
      "high": "56.60",
      "low": "54.60",
      "close": "55.20",
      "average": "55.3009",
      "volume": "5079",
      "turnover": "280873.2",
      "trades": "23"
    },
    {
      "date": "2022-03-17",
      "bid": "54.00",
      "ask": "55.20",
      "open": "54.20",
      "high": "55.60",
      "low": "54.20",
      "close": "55.00",
      "average": "54.7182",
      "volume": "2347",
      "turnover": "128423.6",
      "trades": "25"
    },
    {
      "date": "2022-03-18",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "57.20",
      "low": "55.00",
      "close": "55.20",
      "average": "56.0582",
      "volume": "7934",
      "turnover": "444765.4",
      "trades": "31"
    },
    {
      "date": "2022-03-21",
      "bid": "55.00",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2961",
      "volume": "5398",
      "turnover": "298488.6",
      "trades": "18"
    },
    {
      "date": "2022-03-22",
      "bid": "54.00",
      "ask": "55.60",
      "open": "56.20",
      "high": "56.40",
      "low": "55.20",
      "close": "55.20",
      "average": "55.8721",
      "volume": "1996",
      "turnover": "111520.8",
      "trades": "12"
    },
    {
      "date": "2022-03-23",
      "bid": "55.00",
      "ask": "55.60",
      "open": "55.20",
      "high": "56.00",
      "low": "54.80",
      "close": "55.60",
      "average": "55.1948",
      "volume": "1835",
      "turnover": "101282.4",
      "trades": "15"
    },
    {
      "date": "2022-03-24",
      "bid": "55.00",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.20",
      "low": "55.00",
      "close": "55.00",
      "average": "55.8959",
      "volume": "296",
      "turnover": "16545.2",
      "trades": "7"
    },
    {
      "date": "2022-03-25",
      "bid": "55.00",
      "ask": "56.40",
      "open": "56.20",
      "high": "56.20",
      "low": "56.20",
      "close": "56.20",
      "average": "56.20",
      "volume": "414",
      "turnover": "23266.8",
      "trades": "2"
    },
    {
      "date": "2022-03-28",
      "bid": "55.20",
      "ask": "56.00",
      "open": "56.20",
      "high": "56.20",
      "low": "55.00",
      "close": "56.00",
      "average": "55.5189",
      "volume": "779",
      "turnover": "43249.2",
      "trades": "8"
    },
    {
      "date": "2022-03-29",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.00",
      "close": "56.40",
      "average": "55.6122",
      "volume": "5654",
      "turnover": "314431.2",
      "trades": "25"
    },
    {
      "date": "2022-03-30",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.40",
      "close": "56.20",
      "average": "56.1638",
      "volume": "774",
      "turnover": "43470.8",
      "trades": "8"
    },
    {
      "date": "2022-03-31",
      "bid": "55.60",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.40",
      "close": "55.40",
      "average": "56.1178",
      "volume": "1311",
      "turnover": "73570.4",
      "trades": "9"
    },
    {
      "date": "2022-04-01",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.20",
      "high": "56.20",
      "low": "55.40",
      "close": "56.00",
      "average": "55.9529",
      "volume": "2037",
      "turnover": "113976",
      "trades": "17"
    },
    {
      "date": "2022-04-04",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.40",
      "low": "55.80",
      "close": "56.40",
      "average": "56.1002",
      "volume": "1832",
      "turnover": "102775.6",
      "trades": "20"
    },
    {
      "date": "2022-04-05",
      "bid": "55.60",
      "ask": "56.60",
      "open": "56.40",
      "high": "56.40",
      "low": "55.40",
      "close": "56.40",
      "average": "56.30",
      "volume": "2231",
      "turnover": "125605.4",
      "trades": "18"
    },
    {
      "date": "2022-04-06",
      "bid": "55.60",
      "ask": "56.40",
      "open": "55.60",
      "high": "56.60",
      "low": "55.60",
      "close": "56.40",
      "average": "55.7417",
      "volume": "2569",
      "turnover": "143200.4",
      "trades": "15"
    },
    {
      "date": "2022-04-07",
      "bid": "54.80",
      "ask": "55.80",
      "open": "56.40",
      "high": "56.40",
      "low": "54.00",
      "close": "55.60",
      "average": "55.3256",
      "volume": "5368",
      "turnover": "296988",
      "trades": "30"
    },
    {
      "date": "2022-04-08",
      "bid": "55.40",
      "ask": "56.00",
      "open": "54.80",
      "high": "56.20",
      "low": "54.40",
      "close": "55.40",
      "average": "55.2711",
      "volume": "3571",
      "turnover": "197373",
      "trades": "23"
    },
    {
      "date": "2022-04-11",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.40",
      "high": "55.40",
      "low": "54.80",
      "close": "55.40",
      "average": "55.0538",
      "volume": "2001",
      "turnover": "110162.6",
      "trades": "16"
    },
    {
      "date": "2022-04-12",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.40",
      "high": "56.00",
      "low": "55.40",
      "close": "55.40",
      "average": "55.7273",
      "volume": "462",
      "turnover": "25746",
      "trades": "9"
    },
    {
      "date": "2022-04-13",
      "bid": "55.40",
      "ask": "56.00",
      "open": "56.20",
      "high": "56.20",
      "low": "55.00",
      "close": "56.00",
      "average": "55.473",
      "volume": "1487",
      "turnover": "82488.4",
      "trades": "20"
    },
    {
      "date": "2022-04-14",
      "bid": "55.40",
      "ask": "55.60",
      "open": "56.20",
      "high": "56.20",
      "low": "55.20",
      "close": "55.60",
      "average": "56.0003",
      "volume": "743",
      "turnover": "41608.2",
      "trades": "13"
    },
    {
      "date": "2022-04-19",
      "bid": "55.00",
      "ask": "55.80",
      "open": "55.60",
      "high": "55.80",
      "low": "54.80",
      "close": "55.80",
      "average": "55.3076",
      "volume": "1667",
      "turnover": "92197.8",
      "trades": "16"
    },
    {
      "date": "2022-04-20",
      "bid": "55.00",
      "ask": "55.80",
      "open": "56.20",
      "high": "56.20",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2412",
      "volume": "3620",
      "turnover": "199973",
      "trades": "22"
    },
    {
      "date": "2022-04-21",
      "bid": "55.40",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.20",
      "low": "55.00",
      "close": "55.40",
      "average": "55.7147",
      "volume": "6455",
      "turnover": "359638.4",
      "trades": "18"
    },
    {
      "date": "2022-04-22",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.20",
      "high": "56.60",
      "low": "54.80",
      "close": "56.00",
      "average": "56.1847",
      "volume": "3201",
      "turnover": "179847.2",
      "trades": "20"
    },
    {
      "date": "2022-04-25",
      "bid": "56.20",
      "ask": "56.80",
      "open": "56.60",
      "high": "58.40",
      "low": "56.00",
      "close": "56.80",
      "average": "56.5682",
      "volume": "2463",
      "turnover": "139327.4",
      "trades": "25"
    },
    {
      "date": "2022-04-26",
      "bid": "53.00",
      "ask": "54.20",
      "open": "56.40",
      "high": "56.60",
      "low": "53.00",
      "close": "53.00",
      "average": "53.8149",
      "volume": "14941",
      "turnover": "804049",
      "trades": "57"
    },
    {
      "date": "2022-04-27",
      "bid": "50.80",
      "ask": "52.20",
      "open": "53.00",
      "high": "53.00",
      "low": "50.40",
      "close": "52.20",
      "average": "51.5818",
      "volume": "3150",
      "turnover": "162482.8",
      "trades": "33"
    },
    {
      "date": "2022-04-28",
      "bid": "50.60",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.00",
      "low": "50.40",
      "close": "51.00",
      "average": "50.6801",
      "volume": "4612",
      "turnover": "233736.6",
      "trades": "26"
    },
    {
      "date": "2022-04-29",
      "bid": "52.00",
      "ask": "53.20",
      "open": "51.40",
      "high": "53.20",
      "low": "51.40",
      "close": "53.20",
      "average": "52.2555",
      "volume": "5153",
      "turnover": "269272.8",
      "trades": "17"
    },
    {
      "date": "2022-05-02",
      "bid": "50.80",
      "ask": "52.00",
      "open": "52.20",
      "high": "53.20",
      "low": "51.80",
      "close": "52.00",
      "average": "52.0255",
      "volume": "1264",
      "turnover": "65760.2",
      "trades": "10"
    },
    {
      "date": "2022-05-03",
      "bid": "51.00",
      "ask": "51.40",
      "open": "52.40",
      "high": "52.40",
      "low": "50.80",
      "close": "51.40",
      "average": "51.63",
      "volume": "2917",
      "turnover": "150604.8",
      "trades": "26"
    },
    {
      "date": "2022-05-04",
      "bid": "50.60",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.00",
      "low": "50.60",
      "close": "50.60",
      "average": "51.2131",
      "volume": "1409",
      "turnover": "72159.2",
      "trades": "7"
    },
    {
      "date": "2022-05-05",
      "bid": "50.40",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.00",
      "low": "50.20",
      "close": "50.40",
      "average": "50.6374",
      "volume": "3105",
      "turnover": "157229",
      "trades": "32"
    },
    {
      "date": "2022-05-06",
      "bid": "51.80",
      "ask": "52.80",
      "open": "50.20",
      "high": "54.00",
      "low": "49.70",
      "close": "52.80",
      "average": "52.0241",
      "volume": "9371",
      "turnover": "487518.2",
      "trades": "67"
    },
    {
      "date": "2022-05-09",
      "bid": "48.80",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.00",
      "low": "48.60",
      "close": "48.70",
      "average": "49.5948",
      "volume": "7016",
      "turnover": "347957.4",
      "trades": "68"
    },
    {
      "date": "2022-05-10",
      "bid": "48.40",
      "ask": "49.00",
      "open": "48.90",
      "high": "49.70",
      "low": "48.30",
      "close": "49.00",
      "average": "48.9083",
      "volume": "4307",
      "turnover": "210647.9",
      "trades": "30"
    },
    {
      "date": "2022-05-11",
      "bid": "51.00",
      "ask": "51.40",
      "open": "48.90",
      "high": "50.60",
      "low": "48.00",
      "close": "50.60",
      "average": "49.3802",
      "volume": "9656",
      "turnover": "476815.6",
      "trades": "60"
    },
    {
      "date": "2022-05-12",
      "bid": "48.20",
      "ask": "49.20",
      "open": "48.10",
      "high": "49.40",
      "low": "47.80",
      "close": "49.20",
      "average": "48.5919",
      "volume": "3645",
      "turnover": "177117.5",
      "trades": "24"
    },
    {
      "date": "2022-05-13",
      "bid": "49.00",
      "ask": "49.40",
      "open": "48.20",
      "high": "49.20",
      "low": "48.20",
      "close": "49.00",
      "average": "49.096",
      "volume": "2683",
      "turnover": "131724.5",
      "trades": "10"
    },
    {
      "date": "2022-05-16",
      "bid": "47.50",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.40",
      "low": "47.40",
      "close": "48.50",
      "average": "48.189",
      "volume": "6627",
      "turnover": "319348.7",
      "trades": "49"
    },
    {
      "date": "2022-05-17",
      "bid": "47.80",
      "ask": "47.90",
      "open": "47.50",
      "high": "48.40",
      "low": "47.50",
      "close": "47.90",
      "average": "47.9116",
      "volume": "2649",
      "turnover": "126917.8",
      "trades": "21"
    },
    {
      "date": "2022-05-18",
      "bid": "49.00",
      "ask": "49.90",
      "open": "48.20",
      "high": "50.40",
      "low": "48.20",
      "close": "49.90",
      "average": "49.5835",
      "volume": "4076",
      "turnover": "202102.5",
      "trades": "21"
    },
    {
      "date": "2022-05-19",
      "bid": "47.80",
      "ask": "48.70",
      "open": "49.80",
      "high": "50.80",
      "low": "48.70",
      "close": "48.70",
      "average": "49.1563",
      "volume": "2137",
      "turnover": "105047.1",
      "trades": "13"
    },
    {
      "date": "2022-05-20",
      "bid": "49.10",
      "ask": "50.20",
      "open": "48.70",
      "high": "50.80",
      "low": "47.70",
      "close": "50.00",
      "average": "48.4698",
      "volume": "8877",
      "turnover": "430266.1",
      "trades": "31"
    },
    {
      "date": "2022-05-23",
      "bid": "48.70",
      "ask": "50.00",
      "open": "50.80",
      "high": "50.80",
      "low": "48.70",
      "close": "48.70",
      "average": "50.041",
      "volume": "1671",
      "turnover": "83618.5",
      "trades": "11"
    },
    {
      "date": "2022-05-24",
      "bid": "48.60",
      "ask": "49.00",
      "open": "48.80",
      "high": "48.90",
      "low": "48.50",
      "close": "48.50",
      "average": "48.7467",
      "volume": "863",
      "turnover": "42068.4",
      "trades": "6"
    },
    {
      "date": "2022-05-25",
      "bid": "48.20",
      "ask": "49.40",
      "open": "49.50",
      "high": "49.50",
      "low": "48.20",
      "close": "49.30",
      "average": "48.8246",
      "volume": "459",
      "turnover": "22410.5",
      "trades": "8"
    },
    {
      "date": "2022-05-27",
      "bid": "49.20",
      "ask": "49.80",
      "open": "49.50",
      "high": "50.80",
      "low": "48.80",
      "close": "48.90",
      "average": "49.4009",
      "volume": "2027",
      "turnover": "100135.6",
      "trades": "16"
    },
    {
      "date": "2022-05-30",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.10",
      "high": "49.50",
      "low": "48.00",
      "close": "49.00",
      "average": "48.9599",
      "volume": "2640",
      "turnover": "129254.2",
      "trades": "30"
    },
    {
      "date": "2022-05-31",
      "bid": "48.30",
      "ask": "49.00",
      "open": "50.60",
      "high": "50.80",
      "low": "48.60",
      "close": "48.60",
      "average": "49.6274",
      "volume": "775",
      "turnover": "38461.2",
      "trades": "14"
    },
    {
      "date": "2022-06-01",
      "bid": "47.60",
      "ask": "47.90",
      "open": "49.60",
      "high": "49.60",
      "low": "47.40",
      "close": "47.90",
      "average": "48.4054",
      "volume": "1551",
      "turnover": "75076.8",
      "trades": "19"
    },
    {
      "date": "2022-06-02",
      "bid": "48.00",
      "ask": "48.90",
      "open": "47.90",
      "high": "48.50",
      "low": "47.80",
      "close": "47.90",
      "average": "48.0595",
      "volume": "3466",
      "turnover": "166574.3",
      "trades": "14"
    },
    {
      "date": "2022-06-03",
      "bid": "47.70",
      "ask": "47.80",
      "open": "47.70",
      "high": "47.90",
      "low": "47.50",
      "close": "47.70",
      "average": "47.7472",
      "volume": "653",
      "turnover": "31178.9",
      "trades": "17"
    },
    {
      "date": "2022-06-07",
      "bid": "47.10",
      "ask": "47.70",
      "open": "47.70",
      "high": "47.70",
      "low": "47.00",
      "close": "47.70",
      "average": "47.129",
      "volume": "4805",
      "turnover": "226454.8",
      "trades": "32"
    },
    {
      "date": "2022-06-08",
      "bid": "47.10",
      "ask": "48.40",
      "open": "47.70",
      "high": "48.90",
      "low": "47.70",
      "close": "48.40",
      "average": "48.2599",
      "volume": "669",
      "turnover": "32285.9",
      "trades": "10"
    },
    {
      "date": "2022-06-09",
      "bid": "48.10",
      "ask": "48.30",
      "open": "47.60",
      "high": "48.50",
      "low": "47.60",
      "close": "48.10",
      "average": "48.0874",
      "volume": "4934",
      "turnover": "237263.4",
      "trades": "22"
    },
    {
      "date": "2022-06-10",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.80",
      "high": "47.90",
      "low": "47.10",
      "close": "47.10",
      "average": "47.7301",
      "volume": "934",
      "turnover": "44579.9",
      "trades": "8"
    },
    {
      "date": "2022-06-13",
      "bid": "45.20",
      "ask": "45.70",
      "open": "47.00",
      "high": "47.00",
      "low": "45.60",
      "close": "45.60",
      "average": "46.1673",
      "volume": "3021",
      "turnover": "139471.4",
      "trades": "21"
    },
    {
      "date": "2022-06-14",
      "bid": "44.30",
      "ask": "45.30",
      "open": "45.20",
      "high": "45.60",
      "low": "44.20",
      "close": "45.30",
      "average": "44.7499",
      "volume": "4820",
      "turnover": "215694.5",
      "trades": "22"
    },
    {
      "date": "2022-06-15",
      "bid": "44.70",
      "ask": "45.00",
      "open": "42.60",
      "high": "45.40",
      "low": "42.60",
      "close": "44.40",
      "average": "44.1742",
      "volume": "1821",
      "turnover": "80441.3",
      "trades": "19"
    },
    {
      "date": "2022-06-16",
      "bid": "43.30",
      "ask": "43.80",
      "open": "44.30",
      "high": "44.30",
      "low": "42.60",
      "close": "43.30",
      "average": "42.9928",
      "volume": "6539",
      "turnover": "281129.9",
      "trades": "16"
    },
    {
      "date": "2022-06-17",
      "bid": "42.20",
      "ask": "46.00",
      "open": "43.30",
      "high": "44.30",
      "low": "42.10",
      "close": "42.10",
      "average": "42.7551",
      "volume": "2536",
      "turnover": "108426.9",
      "trades": "13"
    },
    {
      "date": "2022-06-20",
      "bid": "42.20",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.00",
      "low": "42.20",
      "close": "42.20",
      "average": "42.9358",
      "volume": "862",
      "turnover": "37010.7",
      "trades": "8"
    },
    {
      "date": "2022-06-21",
      "bid": "43.00",
      "ask": "44.20",
      "open": "42.20",
      "high": "43.10",
      "low": "42.10",
      "close": "43.00",
      "average": "42.2851",
      "volume": "5207",
      "turnover": "220178.7",
      "trades": "11"
    },
    {
      "date": "2022-06-22",
      "bid": "41.60",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.40",
      "low": "40.00",
      "close": "42.10",
      "average": "40.7893",
      "volume": "2807",
      "turnover": "114495.5",
      "trades": "23"
    },
    {
      "date": "2022-06-23",
      "bid": "40.70",
      "ask": "41.30",
      "open": "41.40",
      "high": "41.40",
      "low": "40.50",
      "close": "40.70",
      "average": "41.005",
      "volume": "5822",
      "turnover": "238731.3",
      "trades": "24"
    },
    {
      "date": "2022-06-27",
      "bid": "42.30",
      "ask": "42.60",
      "open": "40.70",
      "high": "42.70",
      "low": "40.70",
      "close": "42.30",
      "average": "42.0861",
      "volume": "5502",
      "turnover": "231557.8",
      "trades": "21"
    },
    {
      "date": "2022-06-28",
      "bid": "45.00",
      "ask": "46.00",
      "open": "41.90",
      "high": "45.00",
      "low": "41.90",
      "close": "45.00",
      "average": "42.1601",
      "volume": "32903",
      "turnover": "1387195.2",
      "trades": "40"
    },
    {
      "date": "2022-06-29",
      "bid": "42.50",
      "ask": "44.70",
      "open": "45.00",
      "high": "47.30",
      "low": "44.70",
      "close": "44.70",
      "average": "45.3304",
      "volume": "8425",
      "turnover": "381908.3",
      "trades": "24"
    },
    {
      "date": "2022-06-30",
      "bid": "43.40",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.00",
      "low": "44.50",
      "close": "44.50",
      "average": "44.625",
      "volume": "40",
      "turnover": "1785",
      "trades": "3"
    },
    {
      "date": "2022-07-01",
      "bid": "43.60",
      "ask": "44.00",
      "open": "43.60",
      "high": "44.40",
      "low": "43.50",
      "close": "44.00",
      "average": "43.7068",
      "volume": "1284",
      "turnover": "56119.5",
      "trades": "10"
    },
    {
      "date": "2022-07-04",
      "bid": "43.90",
      "ask": "44.60",
      "open": "44.00",
      "high": "44.60",
      "low": "44.00",
      "close": "44.60",
      "average": "44.1846",
      "volume": "13",
      "turnover": "574.4",
      "trades": "2"
    },
    {
      "date": "2022-07-05",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.00",
      "low": "42.10",
      "close": "43.80",
      "average": "43.709",
      "volume": "9813",
      "turnover": "428916.4",
      "trades": "25"
    },
    {
      "date": "2022-07-06",
      "bid": "42.90",
      "ask": "43.00",
      "open": "44.30",
      "high": "44.30",
      "low": "42.80",
      "close": "42.90",
      "average": "43.384",
      "volume": "6779",
      "turnover": "294100.4",
      "trades": "23"
    },
    {
      "date": "2022-07-07",
      "bid": "42.80",
      "ask": "43.30",
      "open": "45.00",
      "high": "45.00",
      "low": "42.30",
      "close": "43.40",
      "average": "42.583",
      "volume": "1820",
      "turnover": "77501",
      "trades": "14"
    },
    {
      "date": "2022-07-08",
      "bid": "43.00",
      "ask": "43.80",
      "open": "42.70",
      "high": "42.90",
      "low": "42.00",
      "close": "42.90",
      "average": "42.0595",
      "volume": "632",
      "turnover": "26581.6",
      "trades": "4"
    },
    {
      "date": "2022-07-11",
      "bid": "42.20",
      "ask": "42.80",
      "open": "42.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.30",
      "average": "42.4639",
      "volume": "6859",
      "turnover": "291259.6",
      "trades": "20"
    },
    {
      "date": "2022-07-12",
      "bid": "42.20",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.10",
      "low": "42.20",
      "close": "43.10",
      "average": "43.0506",
      "volume": "20148",
      "turnover": "867383.7",
      "trades": "16"
    },
    {
      "date": "2022-07-13",
      "bid": "45.00",
      "ask": "45.20",
      "open": "43.00",
      "high": "45.40",
      "low": "42.40",
      "close": "45.00",
      "average": "43.4318",
      "volume": "3087",
      "turnover": "134073.9",
      "trades": "11"
    },
    {
      "date": "2022-07-14",
      "bid": "44.60",
      "ask": "45.30",
      "open": "45.00",
      "high": "45.30",
      "low": "43.30",
      "close": "44.60",
      "average": "44.3017",
      "volume": "4252",
      "turnover": "188370.8",
      "trades": "15"
    },
    {
      "date": "2022-07-15",
      "bid": "42.50",
      "ask": "43.60",
      "open": "44.60",
      "high": "44.60",
      "low": "42.70",
      "close": "43.80",
      "average": "43.2581",
      "volume": "1502",
      "turnover": "64973.6",
      "trades": "11"
    },
    {
      "date": "2022-07-18",
      "bid": "43.50",
      "ask": "43.90",
      "open": "43.80",
      "high": "43.90",
      "low": "43.20",
      "close": "43.20",
      "average": "43.7049",
      "volume": "144",
      "turnover": "6293.5",
      "trades": "5"
    },
    {
      "date": "2022-07-19",
      "bid": "44.30",
      "ask": "45.50",
      "open": "43.20",
      "high": "44.20",
      "low": "43.00",
      "close": "44.20",
      "average": "43.5314",
      "volume": "210",
      "turnover": "9141.6",
      "trades": "8"
    },
    {
      "date": "2022-07-20",
      "bid": "43.90",
      "ask": "44.90",
      "open": "44.60",
      "high": "44.90",
      "low": "43.20",
      "close": "44.90",
      "average": "44.3677",
      "volume": "1066",
      "turnover": "47296",
      "trades": "8"
    },
    {
      "date": "2022-07-21",
      "bid": "44.20",
      "ask": "45.00",
      "open": "44.90",
      "high": "45.00",
      "low": "44.60",
      "close": "45.00",
      "average": "44.8952",
      "volume": "2557",
      "turnover": "114797",
      "trades": "8"
    },
    {
      "date": "2022-07-22",
      "bid": "45.40",
      "ask": "46.50",
      "open": "45.00",
      "high": "46.70",
      "low": "44.30",
      "close": "45.40",
      "average": "45.2448",
      "volume": "2348",
      "turnover": "106234.9",
      "trades": "9"
    },
    {
      "date": "2022-07-25",
      "bid": "46.50",
      "ask": "46.90",
      "open": "46.50",
      "high": "46.90",
      "low": "46.00",
      "close": "46.40",
      "average": "46.4829",
      "volume": "1553",
      "turnover": "72188",
      "trades": "9"
    },
    {
      "date": "2022-07-26",
      "bid": "45.20",
      "ask": "46.10",
      "open": "46.00",
      "high": "46.20",
      "low": "42.10",
      "close": "46.10",
      "average": "44.7949",
      "volume": "3967",
      "turnover": "177701.3",
      "trades": "23"
    },
    {
      "date": "2022-07-27",
      "bid": "45.50",
      "ask": "46.00",
      "open": "46.10",
      "high": "46.80",
      "low": "45.50",
      "close": "46.00",
      "average": "45.6697",
      "volume": "4156",
      "turnover": "189803.3",
      "trades": "17"
    },
    {
      "date": "2022-07-28",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.00",
      "high": "48.10",
      "low": "46.00",
      "close": "47.00",
      "average": "46.9413",
      "volume": "1321",
      "turnover": "62009.4",
      "trades": "12"
    },
    {
      "date": "2022-07-29",
      "bid": "47.80",
      "ask": "48.10",
      "open": "46.90",
      "high": "47.80",
      "low": "46.90",
      "close": "47.80",
      "average": "47.75",
      "volume": "1061",
      "turnover": "50662.7",
      "trades": "3"
    },
    {
      "date": "2022-08-01",
      "bid": "47.30",
      "ask": "47.60",
      "open": "47.30",
      "high": "47.80",
      "low": "47.30",
      "close": "47.30",
      "average": "47.3365",
      "volume": "260",
      "turnover": "12307.5",
      "trades": "6"
    },
    {
      "date": "2022-08-02",
      "bid": "46.30",
      "ask": "47.30",
      "open": "48.50",
      "high": "48.50",
      "low": "47.30",
      "close": "47.30",
      "average": "47.3683",
      "volume": "1943",
      "turnover": "92036.6",
      "trades": "7"
    },
    {
      "date": "2022-08-03",
      "bid": "46.90",
      "ask": "47.30",
      "open": "46.90",
      "high": "46.90",
      "low": "46.90",
      "close": "46.90",
      "average": "46.90",
      "volume": "1",
      "turnover": "46.9",
      "trades": "1"
    },
    {
      "date": "2022-08-04",
      "bid": "46.10",
      "ask": "46.80",
      "open": "47.30",
      "high": "47.30",
      "low": "46.00",
      "close": "46.80",
      "average": "46.2344",
      "volume": "419",
      "turnover": "19372.2",
      "trades": "8"
    },
    {
      "date": "2022-08-05",
      "bid": "46.10",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.10",
      "low": "46.10",
      "close": "47.00",
      "average": "46.9969",
      "volume": "322",
      "turnover": "15133",
      "trades": "6"
    },
    {
      "date": "2022-08-08",
      "bid": "47.00",
      "ask": "47.40",
      "open": "48.00",
      "high": "48.00",
      "low": "47.40",
      "close": "47.40",
      "average": "47.8902",
      "volume": "2752",
      "turnover": "131793.8",
      "trades": "7"
    },
    {
      "date": "2022-08-09",
      "bid": "47.00",
      "ask": "47.30",
      "open": "47.40",
      "high": "47.40",
      "low": "47.30",
      "close": "47.30",
      "average": "47.3259",
      "volume": "270",
      "turnover": "12778",
      "trades": "3"
    },
    {
      "date": "2022-08-10",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.90",
      "high": "48.00",
      "low": "47.50",
      "close": "47.50",
      "average": "47.9463",
      "volume": "1448",
      "turnover": "69426.2",
      "trades": "11"
    },
    {
      "date": "2022-08-11",
      "bid": "47.80",
      "ask": "48.50",
      "open": "48.00",
      "high": "48.40",
      "low": "47.80",
      "close": "47.80",
      "average": "47.9273",
      "volume": "209",
      "turnover": "10016.8",
      "trades": "6"
    },
    {
      "date": "2022-08-12",
      "bid": "47.80",
      "ask": "48.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-08-15",
      "bid": "47.00",
      "ask": "48.40",
      "open": "48.20",
      "high": "48.70",
      "low": "47.90",
      "close": "47.90",
      "average": "48.1889",
      "volume": "1661",
      "turnover": "80041.8",
      "trades": "11"
    },
    {
      "date": "2022-08-16",
      "bid": "46.80",
      "ask": "47.90",
      "open": "48.30",
      "high": "48.30",
      "low": "47.40",
      "close": "47.40",
      "average": "47.9378",
      "volume": "278",
      "turnover": "13326.7",
      "trades": "3"
    },
    {
      "date": "2022-08-17",
      "bid": "46.80",
      "ask": "47.00",
      "open": "46.80",
      "high": "47.00",
      "low": "46.80",
      "close": "47.00",
      "average": "46.90",
      "volume": "2",
      "turnover": "93.8",
      "trades": "2"
    },
    {
      "date": "2022-08-18",
      "bid": "46.00",
      "ask": "47.00",
      "open": "46.80",
      "high": "48.40",
      "low": "46.00",
      "close": "46.00",
      "average": "47.3135",
      "volume": "2897",
      "turnover": "137067.1",
      "trades": "12"
    },
    {
      "date": "2022-08-19",
      "bid": "46.00",
      "ask": "46.30",
      "open": "47.00",
      "high": "47.50",
      "low": "46.00",
      "close": "46.00",
      "average": "46.569",
      "volume": "2522",
      "turnover": "117447.1",
      "trades": "14"
    },
    {
      "date": "2022-08-22",
      "bid": "45.90",
      "ask": "46.40",
      "open": "46.10",
      "high": "46.50",
      "low": "46.10",
      "close": "46.50",
      "average": "46.40",
      "volume": "100",
      "turnover": "4640",
      "trades": "3"
    },
    {
      "date": "2022-08-23",
      "bid": "45.10",
      "ask": "45.30",
      "open": "46.00",
      "high": "46.00",
      "low": "43.30",
      "close": "45.30",
      "average": "45.0323",
      "volume": "2002",
      "turnover": "90154.6",
      "trades": "11"
    },
    {
      "date": "2022-08-24",
      "bid": "45.30",
      "ask": "46.40",
      "open": "45.30",
      "high": "46.20",
      "low": "45.10",
      "close": "45.40",
      "average": "45.3059",
      "volume": "2981",
      "turnover": "135057",
      "trades": "19"
    },
    {
      "date": "2022-08-25",
      "bid": "44.60",
      "ask": "45.00",
      "open": "46.50",
      "high": "46.60",
      "low": "43.60",
      "close": "44.60",
      "average": "45.1927",
      "volume": "2821",
      "turnover": "127488.6",
      "trades": "21"
    },
    {
      "date": "2022-08-26",
      "bid": "43.00",
      "ask": "44.00",
      "open": "44.50",
      "high": "45.20",
      "low": "44.10",
      "close": "44.10",
      "average": "44.1827",
      "volume": "607",
      "turnover": "26818.9",
      "trades": "12"
    },
    {
      "date": "2022-08-29",
      "bid": "42.10",
      "ask": "42.20",
      "open": "44.00",
      "high": "44.00",
      "low": "41.30",
      "close": "42.20",
      "average": "42.8623",
      "volume": "1739",
      "turnover": "74537.5",
      "trades": "21"
    },
    {
      "date": "2022-08-30",
      "bid": "43.60",
      "ask": "44.70",
      "open": "42.20",
      "high": "43.80",
      "low": "40.10",
      "close": "43.60",
      "average": "42.3666",
      "volume": "7752",
      "turnover": "328426.1",
      "trades": "39"
    },
    {
      "date": "2022-08-31",
      "bid": "43.50",
      "ask": "44.40",
      "open": "44.70",
      "high": "44.70",
      "low": "44.70",
      "close": "44.70",
      "average": "44.70",
      "volume": "1",
      "turnover": "44.7",
      "trades": "1"
    },
    {
      "date": "2022-09-01",
      "bid": "41.50",
      "ask": "42.10",
      "open": "44.70",
      "high": "44.70",
      "low": "41.40",
      "close": "41.40",
      "average": "42.6595",
      "volume": "1725",
      "turnover": "73587.6",
      "trades": "11"
    },
    {
      "date": "2022-09-02",
      "bid": "42.00",
      "ask": "43.00",
      "open": "41.30",
      "high": "42.90",
      "low": "41.30",
      "close": "42.00",
      "average": "42.1759",
      "volume": "6960",
      "turnover": "293544.2",
      "trades": "15"
    },
    {
      "date": "2022-09-05",
      "bid": "41.00",
      "ask": "42.30",
      "open": "41.60",
      "high": "42.30",
      "low": "40.90",
      "close": "42.30",
      "average": "41.6218",
      "volume": "673",
      "turnover": "28011.5",
      "trades": "8"
    },
    {
      "date": "2022-09-06",
      "bid": "42.40",
      "ask": "43.80",
      "open": "43.00",
      "high": "44.00",
      "low": "42.40",
      "close": "42.40",
      "average": "42.6303",
      "volume": "765",
      "turnover": "32612.2",
      "trades": "5"
    },
    {
      "date": "2022-09-07",
      "bid": "41.50",
      "ask": "42.00",
      "open": "43.70",
      "high": "43.70",
      "low": "41.50",
      "close": "41.90",
      "average": "42.0381",
      "volume": "709",
      "turnover": "29805",
      "trades": "7"
    },
    {
      "date": "2022-09-08",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.80",
      "high": "42.80",
      "low": "42.30",
      "close": "42.30",
      "average": "42.6003",
      "volume": "1004",
      "turnover": "42770.7",
      "trades": "3"
    },
    {
      "date": "2022-09-09",
      "bid": "41.60",
      "ask": "42.70",
      "open": "42.30",
      "high": "42.90",
      "low": "41.50",
      "close": "41.50",
      "average": "42.6457",
      "volume": "3313",
      "turnover": "141285.1",
      "trades": "11"
    },
    {
      "date": "2022-09-12",
      "bid": "41.90",
      "ask": "43.30",
      "open": "41.60",
      "high": "43.10",
      "low": "41.10",
      "close": "43.00",
      "average": "41.9487",
      "volume": "6607",
      "turnover": "277155.1",
      "trades": "22"
    },
    {
      "date": "2022-09-13",
      "bid": "40.10",
      "ask": "41.50",
      "open": "43.10",
      "high": "43.10",
      "low": "41.50",
      "close": "41.50",
      "average": "42.1667",
      "volume": "3040",
      "turnover": "128186.9",
      "trades": "15"
    },
    {
      "date": "2022-09-14",
      "bid": "42.00",
      "ask": "42.90",
      "open": "41.30",
      "high": "41.60",
      "low": "40.50",
      "close": "41.60",
      "average": "41.429",
      "volume": "8640",
      "turnover": "357946.7",
      "trades": "18"
    },
    {
      "date": "2022-09-15",
      "bid": "41.70",
      "ask": "42.10",
      "open": "43.20",
      "high": "43.20",
      "low": "42.00",
      "close": "42.00",
      "average": "42.277",
      "volume": "886",
      "turnover": "37457.4",
      "trades": "8"
    },
    {
      "date": "2022-09-16",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.00",
      "low": "41.20",
      "close": "41.90",
      "average": "41.5214",
      "volume": "5216",
      "turnover": "216575.5",
      "trades": "14"
    },
    {
      "date": "2022-09-19",
      "bid": "40.10",
      "ask": "40.20",
      "open": "41.70",
      "high": "41.70",
      "low": "39.90",
      "close": "40.00",
      "average": "40.1447",
      "volume": "14677",
      "turnover": "589203.6",
      "trades": "29"
    },
    {
      "date": "2022-09-20",
      "bid": "40.20",
      "ask": "40.70",
      "open": "40.50",
      "high": "41.40",
      "low": "40.00",
      "close": "40.30",
      "average": "40.0987",
      "volume": "7357",
      "turnover": "295006.4",
      "trades": "17"
    },
    {
      "date": "2022-09-21",
      "bid": "40.60",
      "ask": "41.50",
      "open": "40.70",
      "high": "41.00",
      "low": "40.50",
      "close": "41.00",
      "average": "40.7952",
      "volume": "1498",
      "turnover": "61111.2",
      "trades": "10"
    },
    {
      "date": "2022-09-22",
      "bid": "40.20",
      "ask": "40.90",
      "open": "41.50",
      "high": "41.50",
      "low": "40.90",
      "close": "40.90",
      "average": "41.4647",
      "volume": "17",
      "turnover": "704.9",
      "trades": "2"
    },
    {
      "date": "2022-09-23",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.90",
      "high": "40.90",
      "low": "39.70",
      "close": "40.00",
      "average": "40.0421",
      "volume": "478",
      "turnover": "19140.1",
      "trades": "12"
    },
    {
      "date": "2022-09-26",
      "bid": "39.60",
      "ask": "40.80",
      "open": "40.00",
      "high": "40.40",
      "low": "39.50",
      "close": "40.20",
      "average": "39.6334",
      "volume": "1606",
      "turnover": "63651.3",
      "trades": "14"
    },
    {
      "date": "2022-09-27",
      "bid": "40.40",
      "ask": "41.40",
      "open": "41.70",
      "high": "41.70",
      "low": "40.80",
      "close": "40.80",
      "average": "41.4514",
      "volume": "350",
      "turnover": "14508",
      "trades": "6"
    },
    {
      "date": "2022-09-28",
      "bid": "39.60",
      "ask": "41.00",
      "open": "41.50",
      "high": "41.50",
      "low": "40.80",
      "close": "40.80",
      "average": "41.2171",
      "volume": "246",
      "turnover": "10139.4",
      "trades": "8"
    },
    {
      "date": "2022-09-29",
      "bid": "39.20",
      "ask": "40.50",
      "open": "41.10",
      "high": "41.10",
      "low": "39.30",
      "close": "40.40",
      "average": "40.7028",
      "volume": "778",
      "turnover": "31666.8",
      "trades": "10"
    },
    {
      "date": "2022-09-30",
      "bid": "41.30",
      "ask": "42.00",
      "open": "39.40",
      "high": "42.20",
      "low": "39.40",
      "close": "41.30",
      "average": "40.8464",
      "volume": "4974",
      "turnover": "203170.2",
      "trades": "14"
    },
    {
      "date": "2022-10-03",
      "bid": "41.60",
      "ask": "41.80",
      "open": "42.40",
      "high": "42.40",
      "low": "41.30",
      "close": "41.30",
      "average": "41.3283",
      "volume": "1048",
      "turnover": "43312.1",
      "trades": "10"
    },
    {
      "date": "2022-10-04",
      "bid": "41.80",
      "ask": "41.90",
      "open": "41.60",
      "high": "41.90",
      "low": "41.60",
      "close": "41.80",
      "average": "41.8321",
      "volume": "274",
      "turnover": "11462",
      "trades": "4"
    },
    {
      "date": "2022-10-05",
      "bid": "40.00",
      "ask": "41.20",
      "open": "41.30",
      "high": "41.30",
      "low": "40.00",
      "close": "40.00",
      "average": "41.2063",
      "volume": "1405",
      "turnover": "57894.8",
      "trades": "11"
    },
    {
      "date": "2022-10-06",
      "bid": "40.00",
      "ask": "40.80",
      "open": "41.30",
      "high": "41.30",
      "low": "40.30",
      "close": "40.30",
      "average": "40.6771",
      "volume": "1422",
      "turnover": "57842.8",
      "trades": "8"
    },
    {
      "date": "2022-10-07",
      "bid": "40.00",
      "ask": "40.90",
      "open": "40.80",
      "high": "40.80",
      "low": "39.80",
      "close": "39.80",
      "average": "40.3759",
      "volume": "145",
      "turnover": "5854.5",
      "trades": "6"
    },
    {
      "date": "2022-10-10",
      "bid": "41.30",
      "ask": "42.70",
      "open": "40.40",
      "high": "40.90",
      "low": "39.40",
      "close": "40.90",
      "average": "40.4248",
      "volume": "6154",
      "turnover": "248774.4",
      "trades": "23"
    },
    {
      "date": "2022-10-11",
      "bid": "41.00",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.00",
      "low": "41.20",
      "close": "41.80",
      "average": "41.5059",
      "volume": "976",
      "turnover": "40509.8",
      "trades": "8"
    },
    {
      "date": "2022-10-12",
      "bid": "40.80",
      "ask": "41.60",
      "open": "41.10",
      "high": "41.10",
      "low": "40.80",
      "close": "40.80",
      "average": "41.0082",
      "volume": "49",
      "turnover": "2009.4",
      "trades": "2"
    },
    {
      "date": "2022-10-13",
      "bid": "42.00",
      "ask": "42.50",
      "open": "41.10",
      "high": "42.50",
      "low": "41.10",
      "close": "42.40",
      "average": "41.7498",
      "volume": "2830",
      "turnover": "118151.9",
      "trades": "14"
    },
    {
      "date": "2022-10-14",
      "bid": "42.70",
      "ask": "43.80",
      "open": "43.00",
      "high": "43.90",
      "low": "43.00",
      "close": "43.70",
      "average": "43.0264",
      "volume": "1764",
      "turnover": "75898.6",
      "trades": "6"
    },
    {
      "date": "2022-10-17",
      "bid": "43.20",
      "ask": "43.30",
      "open": "42.70",
      "high": "43.30",
      "low": "42.70",
      "close": "43.30",
      "average": "43.108",
      "volume": "25",
      "turnover": "1077.7",
      "trades": "5"
    },
    {
      "date": "2022-10-18",
      "bid": "44.00",
      "ask": "44.50",
      "open": "43.40",
      "high": "44.00",
      "low": "43.40",
      "close": "44.00",
      "average": "43.4613",
      "volume": "1208",
      "turnover": "52501.3",
      "trades": "8"
    },
    {
      "date": "2022-10-19",
      "bid": "42.80",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.00",
      "low": "42.80",
      "close": "42.90",
      "average": "42.9029",
      "volume": "580",
      "turnover": "24883.7",
      "trades": "7"
    },
    {
      "date": "2022-10-20",
      "bid": "42.90",
      "ask": "43.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-21",
      "bid": "41.60",
      "ask": "42.90",
      "open": "42.90",
      "high": "42.90",
      "low": "41.60",
      "close": "41.60",
      "average": "41.989",
      "volume": "812",
      "turnover": "34095.1",
      "trades": "3"
    },
    {
      "date": "2022-10-24",
      "bid": "41.40",
      "ask": "42.80",
      "open": "42.80",
      "high": "42.80",
      "low": "40.90",
      "close": "41.40",
      "average": "42.2032",
      "volume": "1185",
      "turnover": "50010.8",
      "trades": "8"
    },
    {
      "date": "2022-10-25",
      "bid": "41.40",
      "ask": "42.60",
      "open": "42.80",
      "high": "43.20",
      "low": "42.70",
      "close": "42.70",
      "average": "42.8375",
      "volume": "264",
      "turnover": "11309.1",
      "trades": "6"
    },
    {
      "date": "2022-10-26",
      "bid": "43.00",
      "ask": "44.10",
      "open": "42.70",
      "high": "43.10",
      "low": "42.70",
      "close": "43.10",
      "average": "42.9186",
      "volume": "1773",
      "turnover": "76094.7",
      "trades": "6"
    },
    {
      "date": "2022-10-27",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.40",
      "high": "45.00",
      "low": "44.40",
      "close": "44.70",
      "average": "44.6501",
      "volume": "4354",
      "turnover": "194406.4",
      "trades": "11"
    },
    {
      "date": "2022-10-28",
      "bid": "44.90",
      "ask": "45.10",
      "open": "44.20",
      "high": "45.30",
      "low": "44.20",
      "close": "45.10",
      "average": "44.759",
      "volume": "1246",
      "turnover": "55769.7",
      "trades": "7"
    },
    {
      "date": "2022-10-31",
      "bid": "45.50",
      "ask": "45.60",
      "open": "45.10",
      "high": "45.50",
      "low": "44.40",
      "close": "45.50",
      "average": "45.4086",
      "volume": "2444",
      "turnover": "110978.5",
      "trades": "10"
    },
    {
      "date": "2022-11-01",
      "bid": "44.80",
      "ask": "46.30",
      "open": "45.50",
      "high": "46.00",
      "low": "45.50",
      "close": "46.00",
      "average": "45.9146",
      "volume": "1244",
      "turnover": "57117.8",
      "trades": "11"
    },
    {
      "date": "2022-11-02",
      "bid": "44.80",
      "ask": "45.20",
      "open": "46.30",
      "high": "46.30",
      "low": "44.20",
      "close": "44.70",
      "average": "44.6475",
      "volume": "1325",
      "turnover": "59157.9",
      "trades": "12"
    },
    {
      "date": "2022-11-03",
      "bid": "44.80",
      "ask": "45.30",
      "open": "45.50",
      "high": "45.50",
      "low": "45.20",
      "close": "45.20",
      "average": "45.333",
      "volume": "539",
      "turnover": "24434.5",
      "trades": "3"
    },
    {
      "date": "2022-11-04",
      "bid": "45.20",
      "ask": "45.60",
      "open": "45.40",
      "high": "45.40",
      "low": "45.20",
      "close": "45.20",
      "average": "45.28",
      "volume": "1000",
      "turnover": "45280",
      "trades": "5"
    },
    {
      "date": "2022-11-07",
      "bid": "44.40",
      "ask": "45.00",
      "open": "44.20",
      "high": "45.10",
      "low": "44.20",
      "close": "45.10",
      "average": "44.4903",
      "volume": "31",
      "turnover": "1379.2",
      "trades": "2"
    },
    {
      "date": "2022-11-08",
      "bid": "44.40",
      "ask": "45.90",
      "open": "44.40",
      "high": "44.40",
      "low": "44.40",
      "close": "44.40",
      "average": "44.40",
      "volume": "10",
      "turnover": "444",
      "trades": "2"
    },
    {
      "date": "2022-11-09",
      "bid": "44.40",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.00",
      "low": "44.60",
      "close": "45.70",
      "average": "45.7859",
      "volume": "3737",
      "turnover": "171101.9",
      "trades": "14"
    },
    {
      "date": "2022-11-10",
      "bid": "44.90",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.00",
      "low": "44.70",
      "close": "44.80",
      "average": "44.836",
      "volume": "2331",
      "turnover": "104512.6",
      "trades": "12"
    },
    {
      "date": "2022-11-11",
      "bid": "44.30",
      "ask": "44.50",
      "open": "44.80",
      "high": "44.80",
      "low": "44.30",
      "close": "44.30",
      "average": "44.346",
      "volume": "348",
      "turnover": "15432.4",
      "trades": "9"
    },
    {
      "date": "2022-11-14",
      "bid": "43.50",
      "ask": "44.50",
      "open": "44.30",
      "high": "45.60",
      "low": "43.50",
      "close": "43.50",
      "average": "44.6379",
      "volume": "506",
      "turnover": "22586.8",
      "trades": "9"
    },
    {
      "date": "2022-11-15",
      "bid": "43.20",
      "ask": "43.40",
      "open": "43.50",
      "high": "44.00",
      "low": "43.20",
      "close": "43.40",
      "average": "43.4814",
      "volume": "1004",
      "turnover": "43655.3",
      "trades": "10"
    },
    {
      "date": "2022-11-16",
      "bid": "42.80",
      "ask": "43.40",
      "open": "43.70",
      "high": "43.70",
      "low": "43.10",
      "close": "43.10",
      "average": "43.428",
      "volume": "1003",
      "turnover": "43558.3",
      "trades": "7"
    },
    {
      "date": "2022-11-17",
      "bid": "42.80",
      "ask": "44.10",
      "open": "43.80",
      "high": "44.00",
      "low": "42.90",
      "close": "44.00",
      "average": "43.8597",
      "volume": "2247",
      "turnover": "98552.8",
      "trades": "12"
    },
    {
      "date": "2022-11-18",
      "bid": "43.10",
      "ask": "44.30",
      "open": "44.20",
      "high": "44.20",
      "low": "44.20",
      "close": "44.20",
      "average": "44.20",
      "volume": "249",
      "turnover": "11005.8",
      "trades": "2"
    },
    {
      "date": "2022-11-21",
      "bid": "44.70",
      "ask": "46.00",
      "open": "44.50",
      "high": "44.80",
      "low": "44.30",
      "close": "44.80",
      "average": "44.5164",
      "volume": "560",
      "turnover": "24929.2",
      "trades": "4"
    },
    {
      "date": "2022-11-22",
      "bid": "45.10",
      "ask": "45.20",
      "open": "45.10",
      "high": "45.10",
      "low": "45.10",
      "close": "45.10",
      "average": "45.10",
      "volume": "50",
      "turnover": "2255",
      "trades": "1"
    },
    {
      "date": "2022-11-23",
      "bid": "43.30",
      "ask": "44.60",
      "open": "45.10",
      "high": "45.10",
      "low": "43.20",
      "close": "44.60",
      "average": "44.4412",
      "volume": "114",
      "turnover": "5066.3",
      "trades": "8"
    },
    {
      "date": "2022-11-24",
      "bid": "47.70",
      "ask": "48.90",
      "open": "45.00",
      "high": "48.90",
      "low": "45.00",
      "close": "48.90",
      "average": "47.2236",
      "volume": "11754",
      "turnover": "555066.2",
      "trades": "74"
    },
    {
      "date": "2022-11-25",
      "bid": "49.30",
      "ask": "49.70",
      "open": "49.00",
      "high": "50.00",
      "low": "48.90",
      "close": "49.30",
      "average": "49.1781",
      "volume": "2764",
      "turnover": "135928.2",
      "trades": "30"
    },
    {
      "date": "2022-11-28",
      "bid": "51.40",
      "ask": "51.60",
      "open": "49.50",
      "high": "51.60",
      "low": "49.40",
      "close": "51.60",
      "average": "51.0641",
      "volume": "2778",
      "turnover": "141856.2",
      "trades": "38"
    },
    {
      "date": "2022-11-29",
      "bid": "48.90",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.00",
      "low": "48.50",
      "close": "52.00",
      "average": "50.513",
      "volume": "5602",
      "turnover": "282973.8",
      "trades": "26"
    },
    {
      "date": "2022-11-30",
      "bid": "52.60",
      "ask": "53.20",
      "open": "52.00",
      "high": "54.00",
      "low": "50.60",
      "close": "52.60",
      "average": "52.1288",
      "volume": "3308",
      "turnover": "172442",
      "trades": "27"
    },
    {
      "date": "2022-12-01",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.60",
      "high": "53.60",
      "low": "52.60",
      "close": "53.20",
      "average": "53.1736",
      "volume": "2957",
      "turnover": "157234.4",
      "trades": "12"
    },
    {
      "date": "2022-12-02",
      "bid": "51.40",
      "ask": "52.80",
      "open": "52.40",
      "high": "53.40",
      "low": "52.40",
      "close": "52.60",
      "average": "52.6499",
      "volume": "1900",
      "turnover": "100034.8",
      "trades": "15"
    },
    {
      "date": "2022-12-05",
      "bid": "52.60",
      "ask": "54.00",
      "open": "51.40",
      "high": "54.00",
      "low": "51.40",
      "close": "53.00",
      "average": "52.9786",
      "volume": "5361",
      "turnover": "284018.4",
      "trades": "20"
    },
    {
      "date": "2022-12-06",
      "bid": "54.00",
      "ask": "54.60",
      "open": "53.80",
      "high": "54.60",
      "low": "53.40",
      "close": "54.60",
      "average": "54.2601",
      "volume": "2608",
      "turnover": "141510.4",
      "trades": "25"
    },
    {
      "date": "2022-12-07",
      "bid": "52.80",
      "ask": "53.60",
      "open": "54.00",
      "high": "54.00",
      "low": "52.20",
      "close": "52.20",
      "average": "53.4996",
      "volume": "966",
      "turnover": "51680.6",
      "trades": "17"
    },
    {
      "date": "2022-12-08",
      "bid": "50.80",
      "ask": "52.40",
      "open": "52.40",
      "high": "53.20",
      "low": "52.40",
      "close": "52.40",
      "average": "52.5777",
      "volume": "1321",
      "turnover": "69455.2",
      "trades": "10"
    },
    {
      "date": "2022-12-09",
      "bid": "50.80",
      "ask": "52.40",
      "open": "50.80",
      "high": "50.80",
      "low": "50.80",
      "close": "50.80",
      "average": "50.80",
      "volume": "173",
      "turnover": "8788.4",
      "trades": "2"
    },
    {
      "date": "2022-12-12",
      "bid": "51.00",
      "ask": "52.40",
      "open": "51.00",
      "high": "51.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.00",
      "volume": "85",
      "turnover": "4335",
      "trades": "6"
    },
    {
      "date": "2022-12-13",
      "bid": "51.40",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.40",
      "low": "51.40",
      "close": "51.40",
      "average": "52.2292",
      "volume": "1362",
      "turnover": "71136.2",
      "trades": "10"
    },
    {
      "date": "2022-12-14",
      "bid": "50.80",
      "ask": "51.00",
      "open": "52.40",
      "high": "52.40",
      "low": "50.80",
      "close": "51.00",
      "average": "51.0739",
      "volume": "92",
      "turnover": "4698.8",
      "trades": "6"
    },
    {
      "date": "2022-12-15",
      "bid": "49.80",
      "ask": "51.40",
      "open": "50.60",
      "high": "52.40",
      "low": "50.60",
      "close": "50.80",
      "average": "50.7054",
      "volume": "977",
      "turnover": "49539.2",
      "trades": "11"
    },
    {
      "date": "2022-12-16",
      "bid": "50.20",
      "ask": "51.20",
      "open": "51.40",
      "high": "52.40",
      "low": "50.20",
      "close": "50.20",
      "average": "51.2678",
      "volume": "3695",
      "turnover": "189434.4",
      "trades": "15"
    },
    {
      "date": "2022-12-19",
      "bid": "49.40",
      "ask": "49.90",
      "open": "50.60",
      "high": "50.60",
      "low": "50.00",
      "close": "50.00",
      "average": "50.1481",
      "volume": "297",
      "turnover": "14894",
      "trades": "7"
    },
    {
      "date": "2022-12-20",
      "bid": "49.20",
      "ask": "50.40",
      "open": "49.30",
      "high": "49.30",
      "low": "49.20",
      "close": "49.30",
      "average": "49.2956",
      "volume": "544",
      "turnover": "26816.8",
      "trades": "5"
    },
    {
      "date": "2022-12-21",
      "bid": "48.30",
      "ask": "48.90",
      "open": "49.60",
      "high": "50.00",
      "low": "48.80",
      "close": "48.80",
      "average": "49.4315",
      "volume": "2227",
      "turnover": "110084",
      "trades": "13"
    },
    {
      "date": "2022-12-22",
      "bid": "48.00",
      "ask": "48.60",
      "open": "48.20",
      "high": "49.90",
      "low": "47.80",
      "close": "48.60",
      "average": "48.4073",
      "volume": "1589",
      "turnover": "76919.2",
      "trades": "12"
    },
    {
      "date": "2022-12-23",
      "bid": "47.80",
      "ask": "48.70",
      "open": "48.70",
      "high": "48.70",
      "low": "47.60",
      "close": "47.70",
      "average": "47.6499",
      "volume": "2554",
      "turnover": "121697.9",
      "trades": "13"
    },
    {
      "date": "2022-12-27",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.90",
      "high": "49.80",
      "low": "47.20",
      "close": "47.20",
      "average": "47.9984",
      "volume": "3137",
      "turnover": "150570.9",
      "trades": "21"
    },
    {
      "date": "2022-12-28",
      "bid": "47.20",
      "ask": "47.50",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.20",
      "average": "47.1943",
      "volume": "1362",
      "turnover": "64278.7",
      "trades": "13"
    },
    {
      "date": "2022-12-29",
      "bid": "47.80",
      "ask": "48.60",
      "open": "47.30",
      "high": "48.10",
      "low": "47.10",
      "close": "47.90",
      "average": "47.9009",
      "volume": "2555",
      "turnover": "122386.7",
      "trades": "10"
    },
    {
      "date": "2022-12-30",
      "bid": "47.40",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.40",
      "average": "47.596",
      "volume": "2473",
      "turnover": "117705",
      "trades": "10"
    },
    {
      "date": "2023-01-02",
      "bid": "47.30",
      "ask": "47.60",
      "open": "48.00",
      "high": "48.00",
      "low": "46.80",
      "close": "47.20",
      "average": "47.1518",
      "volume": "3839",
      "turnover": "181015.6",
      "trades": "16"
    },
    {
      "date": "2023-01-03",
      "bid": "47.40",
      "ask": "48.00",
      "open": "47.20",
      "high": "48.30",
      "low": "47.00",
      "close": "47.90",
      "average": "47.976",
      "volume": "2553",
      "turnover": "122482.8",
      "trades": "12"
    },
    {
      "date": "2023-01-04",
      "bid": "48.30",
      "ask": "49.10",
      "open": "49.10",
      "high": "49.10",
      "low": "48.50",
      "close": "49.00",
      "average": "49.0157",
      "volume": "2312",
      "turnover": "113324.2",
      "trades": "7"
    },
    {
      "date": "2023-01-05",
      "bid": "48.30",
      "ask": "49.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "49.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-09",
      "bid": "49.00",
      "ask": "49.30",
      "open": "49.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.20",
      "average": "49.1715",
      "volume": "2873",
      "turnover": "141269.8",
      "trades": "15"
    },
    {
      "date": "2023-01-10",
      "bid": "49.00",
      "ask": "49.20",
      "open": "49.00",
      "high": "49.20",
      "low": "49.00",
      "close": "49.20",
      "average": "49.0067",
      "volume": "540",
      "turnover": "26463.6",
      "trades": "4"
    },
    {
      "date": "2023-01-11",
      "bid": "49.10",
      "ask": "49.30",
      "open": "48.80",
      "high": "49.30",
      "low": "48.00",
      "close": "49.30",
      "average": "48.6053",
      "volume": "3683",
      "turnover": "179013.4",
      "trades": "15"
    },
    {
      "date": "2023-01-12",
      "bid": "48.40",
      "ask": "49.00",
      "open": "49.60",
      "high": "50.00",
      "low": "48.60",
      "close": "49.00",
      "average": "49.39",
      "volume": "5716",
      "turnover": "282313",
      "trades": "21"
    },
    {
      "date": "2023-01-13",
      "bid": "48.90",
      "ask": "49.60",
      "open": "49.20",
      "high": "49.60",
      "low": "49.20",
      "close": "49.60",
      "average": "49.2615",
      "volume": "709",
      "turnover": "34926.4",
      "trades": "3"
    },
    {
      "date": "2023-01-16",
      "bid": "49.50",
      "ask": "50.40",
      "open": "48.90",
      "high": "49.60",
      "low": "48.50",
      "close": "49.60",
      "average": "48.8473",
      "volume": "2656",
      "turnover": "129738.5",
      "trades": "11"
    },
    {
      "date": "2023-01-17",
      "bid": "49.10",
      "ask": "50.00",
      "open": "49.90",
      "high": "50.00",
      "low": "49.10",
      "close": "49.80",
      "average": "49.6821",
      "volume": "1870",
      "turnover": "92905.5",
      "trades": "11"
    },
    {
      "date": "2023-01-18",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.00",
      "high": "51.00",
      "low": "49.80",
      "close": "50.80",
      "average": "50.5473",
      "volume": "2634",
      "turnover": "133141.6",
      "trades": "13"
    },
    {
      "date": "2023-01-19",
      "bid": "51.40",
      "ask": "52.40",
      "open": "51.00",
      "high": "53.60",
      "low": "50.60",
      "close": "51.60",
      "average": "52.4688",
      "volume": "7159",
      "turnover": "375624",
      "trades": "59"
    },
    {
      "date": "2023-01-20",
      "bid": "51.80",
      "ask": "53.20",
      "open": "52.20",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.3842",
      "volume": "1808",
      "turnover": "94710.6",
      "trades": "15"
    },
    {
      "date": "2023-01-23",
      "bid": "52.00",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.20",
      "low": "50.20",
      "close": "53.20",
      "average": "52.2219",
      "volume": "6363",
      "turnover": "332287.8",
      "trades": "26"
    },
    {
      "date": "2023-01-24",
      "bid": "51.80",
      "ask": "52.80",
      "open": "52.80",
      "high": "52.80",
      "low": "52.60",
      "close": "52.60",
      "average": "52.6611",
      "volume": "1044",
      "turnover": "54978.2",
      "trades": "6"
    },
    {
      "date": "2023-01-25",
      "bid": "52.60",
      "ask": "54.00",
      "open": "52.60",
      "high": "52.60",
      "low": "52.60",
      "close": "52.60",
      "average": "52.60",
      "volume": "2",
      "turnover": "105.2",
      "trades": "2"
    },
    {
      "date": "2023-01-26",
      "bid": "52.00",
      "ask": "52.60",
      "open": "52.60",
      "high": "52.60",
      "low": "52.40",
      "close": "52.40",
      "average": "52.5819",
      "volume": "1554",
      "turnover": "81712.2",
      "trades": "12"
    },
    {
      "date": "2023-01-27",
      "bid": "51.40",
      "ask": "52.40",
      "open": "51.60",
      "high": "52.60",
      "low": "51.20",
      "close": "52.40",
      "average": "51.8103",
      "volume": "2863",
      "turnover": "148332.8",
      "trades": "14"
    },
    {
      "date": "2023-01-30",
      "bid": "50.20",
      "ask": "50.40",
      "open": "52.40",
      "high": "52.40",
      "low": "50.00",
      "close": "50.40",
      "average": "50.9207",
      "volume": "3117",
      "turnover": "158719.8",
      "trades": "29"
    },
    {
      "date": "2023-01-31",
      "bid": "50.40",
      "ask": "50.80",
      "open": "50.40",
      "high": "50.80",
      "low": "50.20",
      "close": "50.80",
      "average": "50.586",
      "volume": "615",
      "turnover": "31110.4",
      "trades": "8"
    },
    {
      "date": "2023-02-01",
      "bid": "49.70",
      "ask": "50.00",
      "open": "50.80",
      "high": "51.20",
      "low": "49.40",
      "close": "50.00",
      "average": "50.3006",
      "volume": "5915",
      "turnover": "297527.9",
      "trades": "24"
    },
    {
      "date": "2023-02-02",
      "bid": "51.40",
      "ask": "52.60",
      "open": "49.50",
      "high": "51.80",
      "low": "48.50",
      "close": "51.40",
      "average": "50.2491",
      "volume": "6208",
      "turnover": "311946.7",
      "trades": "36"
    },
    {
      "date": "2023-02-03",
      "bid": "51.00",
      "ask": "52.20",
      "open": "51.40",
      "high": "52.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.7385",
      "volume": "1106",
      "turnover": "57222.8",
      "trades": "10"
    },
    {
      "date": "2023-02-06",
      "bid": "51.40",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.00",
      "low": "51.20",
      "close": "51.40",
      "average": "51.8855",
      "volume": "1896",
      "turnover": "98375",
      "trades": "13"
    },
    {
      "date": "2023-02-07",
      "bid": "52.20",
      "ask": "53.60",
      "open": "52.20",
      "high": "53.00",
      "low": "52.20",
      "close": "52.60",
      "average": "52.7761",
      "volume": "862",
      "turnover": "45493",
      "trades": "9"
    },
    {
      "date": "2023-02-08",
      "bid": "51.20",
      "ask": "52.40",
      "open": "52.60",
      "high": "52.60",
      "low": "51.60",
      "close": "52.40",
      "average": "52.0315",
      "volume": "970",
      "turnover": "50470.6",
      "trades": "8"
    },
    {
      "date": "2023-02-09",
      "bid": "51.40",
      "ask": "52.60",
      "open": "52.40",
      "high": "52.40",
      "low": "50.40",
      "close": "51.40",
      "average": "51.2326",
      "volume": "1222",
      "turnover": "62606.2",
      "trades": "11"
    },
    {
      "date": "2023-02-10",
      "bid": "50.60",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.20",
      "low": "50.60",
      "close": "50.60",
      "average": "50.7283",
      "volume": "106",
      "turnover": "5377.2",
      "trades": "3"
    },
    {
      "date": "2023-02-13",
      "bid": "50.20",
      "ask": "51.60",
      "open": "50.60",
      "high": "51.80",
      "low": "50.00",
      "close": "51.60",
      "average": "51.0214",
      "volume": "112",
      "turnover": "5714.4",
      "trades": "7"
    },
    {
      "date": "2023-02-14",
      "bid": "51.40",
      "ask": "52.80",
      "open": "52.20",
      "high": "52.80",
      "low": "51.40",
      "close": "51.40",
      "average": "52.019",
      "volume": "147",
      "turnover": "7646.8",
      "trades": "4"
    },
    {
      "date": "2023-02-15",
      "bid": "52.40",
      "ask": "53.60",
      "open": "51.40",
      "high": "53.20",
      "low": "51.40",
      "close": "52.20",
      "average": "52.693",
      "volume": "1917",
      "turnover": "101012.4",
      "trades": "13"
    },
    {
      "date": "2023-02-16",
      "bid": "55.20",
      "ask": "56.00",
      "open": "53.60",
      "high": "58.00",
      "low": "53.40",
      "close": "55.40",
      "average": "55.6409",
      "volume": "19403",
      "turnover": "1079599.6",
      "trades": "79"
    },
    {
      "date": "2023-02-17",
      "bid": "53.00",
      "ask": "54.60",
      "open": "55.60",
      "high": "55.80",
      "low": "53.20",
      "close": "54.40",
      "average": "53.4987",
      "volume": "2040",
      "turnover": "109137.4",
      "trades": "18"
    },
    {
      "date": "2023-02-20",
      "bid": "53.60",
      "ask": "54.40",
      "open": "54.40",
      "high": "54.80",
      "low": "53.20",
      "close": "53.40",
      "average": "54.0022",
      "volume": "2206",
      "turnover": "119128.8",
      "trades": "26"
    },
    {
      "date": "2023-02-21",
      "bid": "52.60",
      "ask": "54.20",
      "open": "53.40",
      "high": "54.20",
      "low": "53.00",
      "close": "53.00",
      "average": "53.6434",
      "volume": "2516",
      "turnover": "134966.8",
      "trades": "13"
    },
    {
      "date": "2023-02-22",
      "bid": "52.60",
      "ask": "54.00",
      "open": "52.60",
      "high": "54.40",
      "low": "52.60",
      "close": "54.00",
      "average": "53.9386",
      "volume": "1954",
      "turnover": "105396",
      "trades": "13"
    },
    {
      "date": "2023-02-23",
      "bid": "52.80",
      "ask": "53.80",
      "open": "54.20",
      "high": "54.20",
      "low": "51.00",
      "close": "53.80",
      "average": "52.1121",
      "volume": "2560",
      "turnover": "133407",
      "trades": "18"
    },
    {
      "date": "2023-02-24",
      "bid": "51.00",
      "ask": "52.00",
      "open": "53.80",
      "high": "53.80",
      "low": "51.00",
      "close": "51.00",
      "average": "51.9448",
      "volume": "587",
      "turnover": "30491.6",
      "trades": "21"
    },
    {
      "date": "2023-02-27",
      "bid": "52.40",
      "ask": "53.80",
      "open": "51.00",
      "high": "53.60",
      "low": "51.00",
      "close": "52.40",
      "average": "52.0096",
      "volume": "3494",
      "turnover": "181721.6",
      "trades": "22"
    },
    {
      "date": "2023-02-28",
      "bid": "53.00",
      "ask": "53.80",
      "open": "52.40",
      "high": "54.00",
      "low": "52.00",
      "close": "53.60",
      "average": "52.8767",
      "volume": "2412",
      "turnover": "127538.6",
      "trades": "19"
    },
    {
      "date": "2023-03-01",
      "bid": "53.40",
      "ask": "54.00",
      "open": "53.80",
      "high": "53.80",
      "low": "53.20",
      "close": "53.40",
      "average": "53.2273",
      "volume": "587",
      "turnover": "31244.4",
      "trades": "6"
    },
    {
      "date": "2023-03-02",
      "bid": "53.00",
      "ask": "54.00",
      "open": "52.80",
      "high": "54.00",
      "low": "51.60",
      "close": "53.00",
      "average": "52.7889",
      "volume": "952",
      "turnover": "50255",
      "trades": "9"
    },
    {
      "date": "2023-03-03",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.00",
      "high": "54.80",
      "low": "51.80",
      "close": "53.60",
      "average": "53.3478",
      "volume": "1179",
      "turnover": "62897",
      "trades": "21"
    },
    {
      "date": "2023-03-06",
      "bid": "53.80",
      "ask": "54.80",
      "open": "53.80",
      "high": "54.80",
      "low": "53.20",
      "close": "54.80",
      "average": "53.6934",
      "volume": "1122",
      "turnover": "60244",
      "trades": "15"
    },
    {
      "date": "2023-03-07",
      "bid": "53.20",
      "ask": "54.80",
      "open": "54.80",
      "high": "54.80",
      "low": "53.40",
      "close": "53.40",
      "average": "54.2928",
      "volume": "1684",
      "turnover": "91429",
      "trades": "11"
    },
    {
      "date": "2023-03-08",
      "bid": "52.40",
      "ask": "53.80",
      "open": "53.40",
      "high": "54.20",
      "low": "53.20",
      "close": "53.20",
      "average": "53.4075",
      "volume": "1835",
      "turnover": "98002.8",
      "trades": "14"
    },
    {
      "date": "2023-03-09",
      "bid": "52.40",
      "ask": "52.60",
      "open": "53.20",
      "high": "53.20",
      "low": "52.40",
      "close": "52.60",
      "average": "52.6709",
      "volume": "158",
      "turnover": "8322",
      "trades": "5"
    },
    {
      "date": "2023-03-10",
      "bid": "54.00",
      "ask": "54.20",
      "open": "52.60",
      "high": "53.80",
      "low": "52.00",
      "close": "53.80",
      "average": "52.6766",
      "volume": "209",
      "turnover": "11009.4",
      "trades": "9"
    },
    {
      "date": "2023-03-13",
      "bid": "52.60",
      "ask": "54.20",
      "open": "53.80",
      "high": "54.20",
      "low": "52.60",
      "close": "54.00",
      "average": "53.7958",
      "volume": "3202",
      "turnover": "172254.2",
      "trades": "18"
    },
    {
      "date": "2023-03-14",
      "bid": "53.60",
      "ask": "54.60",
      "open": "51.00",
      "high": "54.20",
      "low": "51.00",
      "close": "53.00",
      "average": "52.3362",
      "volume": "7354",
      "turnover": "384880.6",
      "trades": "25"
    },
    {
      "date": "2023-03-15",
      "bid": "52.80",
      "ask": "54.60",
      "open": "54.40",
      "high": "54.60",
      "low": "52.20",
      "close": "54.60",
      "average": "53.3363",
      "volume": "2551",
      "turnover": "136061",
      "trades": "18"
    },
    {
      "date": "2023-03-16",
      "bid": "53.60",
      "ask": "54.60",
      "open": "54.60",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "54.4913",
      "volume": "92",
      "turnover": "5013.2",
      "trades": "7"
    },
    {
      "date": "2023-03-17",
      "bid": "51.60",
      "ask": "53.20",
      "open": "53.00",
      "high": "54.00",
      "low": "51.60",
      "close": "51.60",
      "average": "53.017",
      "volume": "365",
      "turnover": "19351.2",
      "trades": "7"
    },
    {
      "date": "2023-03-20",
      "bid": "54.00",
      "ask": "54.20",
      "open": "51.60",
      "high": "54.20",
      "low": "51.60",
      "close": "54.20",
      "average": "52.9012",
      "volume": "4363",
      "turnover": "230807.8",
      "trades": "81"
    },
    {
      "date": "2023-03-21",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.20",
      "high": "54.60",
      "low": "52.40",
      "close": "54.40",
      "average": "54.4247",
      "volume": "2085",
      "turnover": "113475.4",
      "trades": "11"
    },
    {
      "date": "2023-03-22",
      "bid": "52.80",
      "ask": "54.40",
      "open": "53.00",
      "high": "54.40",
      "low": "52.80",
      "close": "52.80",
      "average": "52.9986",
      "volume": "139",
      "turnover": "7366.8",
      "trades": "5"
    },
    {
      "date": "2023-03-23",
      "bid": "53.00",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "52.80",
      "close": "54.00",
      "average": "54.0031",
      "volume": "891",
      "turnover": "48116.8",
      "trades": "10"
    },
    {
      "date": "2023-03-24",
      "bid": "53.20",
      "ask": "54.40",
      "open": "52.60",
      "high": "54.60",
      "low": "52.60",
      "close": "54.40",
      "average": "53.5319",
      "volume": "737",
      "turnover": "39453",
      "trades": "10"
    },
    {
      "date": "2023-03-27",
      "bid": "53.40",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "52.40",
      "close": "53.40",
      "average": "53.9771",
      "volume": "1461",
      "turnover": "78860.6",
      "trades": "14"
    },
    {
      "date": "2023-03-28",
      "bid": "52.00",
      "ask": "53.00",
      "open": "54.40",
      "high": "55.00",
      "low": "52.20",
      "close": "53.00",
      "average": "54.6209",
      "volume": "3380",
      "turnover": "184618.8",
      "trades": "28"
    },
    {
      "date": "2023-03-29",
      "bid": "52.40",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.60",
      "low": "53.00",
      "close": "53.40",
      "average": "53.0344",
      "volume": "489",
      "turnover": "25933.8",
      "trades": "7"
    },
    {
      "date": "2023-03-30",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.40",
      "low": "52.60",
      "close": "52.80",
      "average": "52.9069",
      "volume": "101",
      "turnover": "5343.6",
      "trades": "9"
    },
    {
      "date": "2023-03-31",
      "bid": "52.00",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.00",
      "low": "52.40",
      "close": "52.40",
      "average": "52.7612",
      "volume": "299",
      "turnover": "15775.6",
      "trades": "16"
    },
    {
      "date": "2023-04-03",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.40",
      "low": "51.60",
      "close": "52.00",
      "average": "51.8605",
      "volume": "311",
      "turnover": "16128.6",
      "trades": "13"
    },
    {
      "date": "2023-04-04",
      "bid": "51.80",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "51.60",
      "close": "51.80",
      "average": "51.9345",
      "volume": "760",
      "turnover": "39470.2",
      "trades": "16"
    },
    {
      "date": "2023-04-05",
      "bid": "53.40",
      "ask": "55.00",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.2023",
      "volume": "856",
      "turnover": "45541.2",
      "trades": "15"
    },
    {
      "date": "2023-04-06",
      "bid": "53.20",
      "ask": "54.60",
      "open": "54.00",
      "high": "55.00",
      "low": "53.20",
      "close": "53.20",
      "average": "54.5581",
      "volume": "291",
      "turnover": "15876.4",
      "trades": "14"
    },
    {
      "date": "2023-04-11",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.00",
      "high": "54.60",
      "low": "52.80",
      "close": "53.00",
      "average": "53.0457",
      "volume": "3798",
      "turnover": "201467.4",
      "trades": "17"
    },
    {
      "date": "2023-04-12",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.60",
      "low": "52.80",
      "close": "53.00",
      "average": "52.8563",
      "volume": "781",
      "turnover": "41280.8",
      "trades": "7"
    },
    {
      "date": "2023-04-13",
      "bid": "52.80",
      "ask": "53.20",
      "open": "53.80",
      "high": "54.80",
      "low": "52.80",
      "close": "53.20",
      "average": "53.3052",
      "volume": "2501",
      "turnover": "133316.4",
      "trades": "21"
    },
    {
      "date": "2023-04-14",
      "bid": "52.80",
      "ask": "53.80",
      "open": "53.60",
      "high": "53.80",
      "low": "52.80",
      "close": "53.80",
      "average": "53.0097",
      "volume": "3562",
      "turnover": "188820.4",
      "trades": "19"
    },
    {
      "date": "2023-04-17",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.80",
      "high": "53.80",
      "low": "52.80",
      "close": "52.80",
      "average": "53.3807",
      "volume": "2426",
      "turnover": "129501.6",
      "trades": "16"
    },
    {
      "date": "2023-04-18",
      "bid": "52.80",
      "ask": "53.20",
      "open": "52.80",
      "high": "53.40",
      "low": "52.20",
      "close": "52.20",
      "average": "52.7899",
      "volume": "829",
      "turnover": "43762.8",
      "trades": "20"
    },
    {
      "date": "2023-04-19",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.60",
      "high": "53.60",
      "low": "52.20",
      "close": "52.40",
      "average": "52.5594",
      "volume": "2455",
      "turnover": "129033.4",
      "trades": "20"
    },
    {
      "date": "2023-04-20",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.40",
      "high": "52.40",
      "low": "52.40",
      "close": "52.40",
      "average": "52.40",
      "volume": "14",
      "turnover": "733.6",
      "trades": "2"
    },
    {
      "date": "2023-04-21",
      "bid": "52.20",
      "ask": "52.80",
      "open": "52.00",
      "high": "52.80",
      "low": "52.00",
      "close": "52.20",
      "average": "52.4848",
      "volume": "774",
      "turnover": "40623.2",
      "trades": "18"
    },
    {
      "date": "2023-04-24",
      "bid": "51.60",
      "ask": "52.80",
      "open": "52.20",
      "high": "52.80",
      "low": "50.20",
      "close": "52.80",
      "average": "50.9756",
      "volume": "12006",
      "turnover": "612013",
      "trades": "60"
    },
    {
      "date": "2023-04-25",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.80",
      "high": "53.00",
      "low": "51.20",
      "close": "51.40",
      "average": "51.6891",
      "volume": "7261",
      "turnover": "375314.6",
      "trades": "54"
    },
    {
      "date": "2023-04-26",
      "bid": "49.90",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.20",
      "low": "49.30",
      "close": "49.90",
      "average": "50.6321",
      "volume": "3763",
      "turnover": "190528.5",
      "trades": "28"
    },
    {
      "date": "2023-04-27",
      "bid": "50.80",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.00",
      "low": "49.30",
      "close": "51.00",
      "average": "50.481",
      "volume": "953",
      "turnover": "48108.4",
      "trades": "13"
    },
    {
      "date": "2023-04-28",
      "bid": "49.30",
      "ask": "49.50",
      "open": "51.20",
      "high": "51.20",
      "low": "49.30",
      "close": "49.30",
      "average": "50.2646",
      "volume": "474",
      "turnover": "23825.4",
      "trades": "21"
    },
    {
      "date": "2023-05-02",
      "bid": "51.60",
      "ask": "52.00",
      "open": "50.20",
      "high": "52.20",
      "low": "49.80",
      "close": "52.00",
      "average": "50.2751",
      "volume": "1052",
      "turnover": "52889.4",
      "trades": "22"
    },
    {
      "date": "2023-05-03",
      "bid": "51.60",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.60",
      "low": "51.40",
      "close": "51.60",
      "average": "51.6137",
      "volume": "1283",
      "turnover": "66220.4",
      "trades": "26"
    },
    {
      "date": "2023-05-04",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.20",
      "high": "52.40",
      "low": "51.20",
      "close": "51.40",
      "average": "51.4474",
      "volume": "1578",
      "turnover": "81184",
      "trades": "10"
    },
    {
      "date": "2023-05-05",
      "bid": "51.40",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.40",
      "low": "52.40",
      "close": "52.40",
      "average": "52.40",
      "volume": "51",
      "turnover": "2672.4",
      "trades": "7"
    },
    {
      "date": "2023-05-08",
      "bid": "52.00",
      "ask": "52.80",
      "open": "51.40",
      "high": "52.60",
      "low": "51.40",
      "close": "52.60",
      "average": "51.9738",
      "volume": "305",
      "turnover": "15852",
      "trades": "14"
    },
    {
      "date": "2023-05-09",
      "bid": "51.60",
      "ask": "52.60",
      "open": "52.60",
      "high": "52.60",
      "low": "51.40",
      "close": "52.00",
      "average": "51.8083",
      "volume": "169",
      "turnover": "8755.6",
      "trades": "5"
    },
    {
      "date": "2023-05-10",
      "bid": "50.80",
      "ask": "52.40",
      "open": "52.00",
      "high": "52.40",
      "low": "52.00",
      "close": "52.40",
      "average": "52.278",
      "volume": "164",
      "turnover": "8573.6",
      "trades": "5"
    },
    {
      "date": "2023-05-11",
      "bid": "52.60",
      "ask": "53.00",
      "open": "52.20",
      "high": "53.00",
      "low": "52.20",
      "close": "53.00",
      "average": "52.9229",
      "volume": "384",
      "turnover": "20322.4",
      "trades": "4"
    },
    {
      "date": "2023-05-12",
      "bid": "50.80",
      "ask": "51.00",
      "open": "52.80",
      "high": "52.80",
      "low": "50.80",
      "close": "50.80",
      "average": "51.1868",
      "volume": "2280",
      "turnover": "116706",
      "trades": "11"
    },
    {
      "date": "2023-05-15",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.20",
      "high": "52.20",
      "low": "50.60",
      "close": "51.20",
      "average": "51.1762",
      "volume": "673",
      "turnover": "34441.6",
      "trades": "11"
    },
    {
      "date": "2023-05-16",
      "bid": "51.20",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.00",
      "low": "50.40",
      "close": "50.80",
      "average": "51.2452",
      "volume": "186",
      "turnover": "9531.6",
      "trades": "6"
    },
    {
      "date": "2023-05-17",
      "bid": "51.00",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.00",
      "low": "51.60",
      "close": "51.60",
      "average": "51.7659",
      "volume": "229",
      "turnover": "11854.4",
      "trades": "4"
    },
    {
      "date": "2023-05-19",
      "bid": "51.00",
      "ask": "51.80",
      "open": "51.80",
      "high": "51.80",
      "low": "51.80",
      "close": "51.80",
      "average": "51.80",
      "volume": "310",
      "turnover": "16058",
      "trades": "2"
    },
    {
      "date": "2023-05-22",
      "bid": "50.60",
      "ask": "51.60",
      "open": "51.00",
      "high": "51.80",
      "low": "51.00",
      "close": "51.60",
      "average": "51.1937",
      "volume": "1141",
      "turnover": "58412",
      "trades": "7"
    },
    {
      "date": "2023-05-23",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.80",
      "high": "51.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.7093",
      "volume": "781",
      "turnover": "39604",
      "trades": "10"
    },
    {
      "date": "2023-05-24",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.20",
      "high": "51.80",
      "low": "48.10",
      "close": "50.80",
      "average": "50.4076",
      "volume": "3982",
      "turnover": "200723.1",
      "trades": "22"
    },
    {
      "date": "2023-05-25",
      "bid": "50.40",
      "ask": "51.00",
      "open": "50.20",
      "high": "50.40",
      "low": "50.00",
      "close": "50.40",
      "average": "50.323",
      "volume": "161",
      "turnover": "8102",
      "trades": "8"
    },
    {
      "date": "2023-05-26",
      "bid": "50.40",
      "ask": "51.40",
      "open": "50.40",
      "high": "50.80",
      "low": "50.20",
      "close": "50.20",
      "average": "50.7259",
      "volume": "1007",
      "turnover": "51081",
      "trades": "10"
    },
    {
      "date": "2023-05-29",
      "bid": "50.00",
      "ask": "50.20",
      "open": "51.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.7543",
      "volume": "819",
      "turnover": "41567.8",
      "trades": "10"
    },
    {
      "date": "2023-05-30",
      "bid": "48.70",
      "ask": "49.60",
      "open": "49.80",
      "high": "51.00",
      "low": "48.70",
      "close": "48.70",
      "average": "49.6151",
      "volume": "968",
      "turnover": "48027.4",
      "trades": "11"
    },
    {
      "date": "2023-05-31",
      "bid": "47.40",
      "ask": "48.60",
      "open": "49.00",
      "high": "49.00",
      "low": "47.30",
      "close": "47.40",
      "average": "48.0017",
      "volume": "3446",
      "turnover": "165413.7",
      "trades": "37"
    },
    {
      "date": "2023-06-01",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.40",
      "high": "47.50",
      "low": "46.80",
      "close": "47.00",
      "average": "47.2052",
      "volume": "4698",
      "turnover": "221770",
      "trades": "21"
    },
    {
      "date": "2023-06-02",
      "bid": "45.70",
      "ask": "46.00",
      "open": "47.30",
      "high": "47.30",
      "low": "45.50",
      "close": "45.70",
      "average": "45.7965",
      "volume": "6626",
      "turnover": "303447.9",
      "trades": "37"
    },
    {
      "date": "2023-06-05",
      "bid": "46.00",
      "ask": "46.40",
      "open": "45.70",
      "high": "46.70",
      "low": "45.70",
      "close": "46.70",
      "average": "45.9848",
      "volume": "989",
      "turnover": "45479",
      "trades": "24"
    },
    {
      "date": "2023-06-07",
      "bid": "46.30",
      "ask": "47.20",
      "open": "47.00",
      "high": "48.00",
      "low": "45.70",
      "close": "47.20",
      "average": "46.8765",
      "volume": "9919",
      "turnover": "464924.73",
      "trades": "38"
    },
    {
      "date": "2023-06-08",
      "bid": "50.40",
      "ask": "51.40",
      "open": "47.20",
      "high": "51.40",
      "low": "47.00",
      "close": "51.40",
      "average": "48.9858",
      "volume": "7983",
      "turnover": "391053.7",
      "trades": "40"
    },
    {
      "date": "2023-06-09",
      "bid": "53.00",
      "ask": "53.20",
      "open": "51.40",
      "high": "53.40",
      "low": "51.40",
      "close": "53.40",
      "average": "52.591",
      "volume": "4198",
      "turnover": "220777.2",
      "trades": "25"
    },
    {
      "date": "2023-06-12",
      "bid": "51.60",
      "ask": "53.00",
      "open": "53.60",
      "high": "54.00",
      "low": "51.60",
      "close": "51.60",
      "average": "53.4647",
      "volume": "2547",
      "turnover": "136174.6",
      "trades": "17"
    },
    {
      "date": "2023-06-13",
      "bid": "51.60",
      "ask": "52.60",
      "open": "51.80",
      "high": "52.60",
      "low": "51.80",
      "close": "52.60",
      "average": "51.8294",
      "volume": "926",
      "turnover": "47994",
      "trades": "8"
    },
    {
      "date": "2023-06-14",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.00",
      "low": "51.60",
      "close": "52.00",
      "average": "51.6269",
      "volume": "758",
      "turnover": "39133.2",
      "trades": "4"
    },
    {
      "date": "2023-06-15",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.1176",
      "volume": "85",
      "turnover": "4345",
      "trades": "3"
    },
    {
      "date": "2023-06-16",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.40",
      "low": "51.00",
      "close": "51.60",
      "average": "51.8852",
      "volume": "643",
      "turnover": "33362.2",
      "trades": "8"
    },
    {
      "date": "2023-06-19",
      "bid": "49.40",
      "ask": "50.40",
      "open": "51.00",
      "high": "51.00",
      "low": "49.10",
      "close": "49.50",
      "average": "50.2756",
      "volume": "398",
      "turnover": "20009.7",
      "trades": "12"
    },
    {
      "date": "2023-06-20",
      "bid": "49.60",
      "ask": "49.90",
      "open": "50.00",
      "high": "51.00",
      "low": "49.60",
      "close": "49.60",
      "average": "49.9479",
      "volume": "2115",
      "turnover": "105639.8",
      "trades": "16"
    },
    {
      "date": "2023-06-21",
      "bid": "47.40",
      "ask": "48.50",
      "open": "49.70",
      "high": "49.70",
      "low": "47.40",
      "close": "47.40",
      "average": "48.5512",
      "volume": "5528",
      "turnover": "268391.2",
      "trades": "25"
    },
    {
      "date": "2023-06-22",
      "bid": "47.80",
      "ask": "48.40",
      "open": "47.50",
      "high": "48.40",
      "low": "47.00",
      "close": "47.80",
      "average": "47.9194",
      "volume": "3605",
      "turnover": "172749.5",
      "trades": "19"
    },
    {
      "date": "2023-06-26",
      "bid": "46.70",
      "ask": "47.80",
      "open": "47.80",
      "high": "48.00",
      "low": "45.10",
      "close": "46.70",
      "average": "46.4466",
      "volume": "2078",
      "turnover": "96516.1",
      "trades": "17"
    },
    {
      "date": "2023-06-27",
      "bid": "46.80",
      "ask": "47.70",
      "open": "47.80",
      "high": "47.80",
      "low": "46.70",
      "close": "47.70",
      "average": "46.9205",
      "volume": "1565",
      "turnover": "73430.6",
      "trades": "14"
    },
    {
      "date": "2023-06-28",
      "bid": "47.50",
      "ask": "47.90",
      "open": "47.70",
      "high": "47.70",
      "low": "47.50",
      "close": "47.70",
      "average": "47.5272",
      "volume": "690",
      "turnover": "32793.8",
      "trades": "13"
    },
    {
      "date": "2023-06-29",
      "bid": "47.70",
      "ask": "47.90",
      "open": "47.70",
      "high": "47.90",
      "low": "47.50",
      "close": "47.90",
      "average": "47.5087",
      "volume": "832",
      "turnover": "39527.2",
      "trades": "5"
    },
    {
      "date": "2023-06-30",
      "bid": "48.20",
      "ask": "49.30",
      "open": "48.20",
      "high": "49.30",
      "low": "47.20",
      "close": "49.30",
      "average": "48.0713",
      "volume": "209",
      "turnover": "10046.9",
      "trades": "12"
    },
    {
      "date": "2023-07-03",
      "bid": "49.70",
      "ask": "51.00",
      "open": "54.00",
      "high": "54.00",
      "low": "50.00",
      "close": "50.00",
      "average": "51.6151",
      "volume": "1017",
      "turnover": "52492.6",
      "trades": "27"
    },
    {
      "date": "2023-07-04",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.40",
      "high": "52.00",
      "low": "49.40",
      "close": "50.00",
      "average": "50.3353",
      "volume": "482",
      "turnover": "24261.6",
      "trades": "10"
    },
    {
      "date": "2023-07-05",
      "bid": "49.40",
      "ask": "50.00",
      "open": "49.40",
      "high": "49.40",
      "low": "49.20",
      "close": "49.40",
      "average": "49.398",
      "volume": "100",
      "turnover": "4939.8",
      "trades": "10"
    },
    {
      "date": "2023-07-06",
      "bid": "52.40",
      "ask": "52.60",
      "open": "50.40",
      "high": "52.60",
      "low": "49.20",
      "close": "52.60",
      "average": "51.1104",
      "volume": "2760",
      "turnover": "141064.6",
      "trades": "20"
    },
    {
      "date": "2023-07-07",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.20",
      "high": "52.60",
      "low": "50.60",
      "close": "51.80",
      "average": "52.0108",
      "volume": "2065",
      "turnover": "107402.4",
      "trades": "17"
    },
    {
      "date": "2023-07-10",
      "bid": "51.40",
      "ask": "53.00",
      "open": "52.60",
      "high": "52.60",
      "low": "52.60",
      "close": "52.60",
      "average": "52.60",
      "volume": "10",
      "turnover": "526",
      "trades": "1"
    },
    {
      "date": "2023-07-11",
      "bid": "51.00",
      "ask": "52.60",
      "open": "52.60",
      "high": "52.60",
      "low": "52.60",
      "close": "52.60",
      "average": "52.60",
      "volume": "50",
      "turnover": "2630",
      "trades": "2"
    },
    {
      "date": "2023-07-12",
      "bid": "51.00",
      "ask": "51.80",
      "open": "52.40",
      "high": "52.40",
      "low": "51.00",
      "close": "51.80",
      "average": "51.2976",
      "volume": "584",
      "turnover": "29957.8",
      "trades": "10"
    },
    {
      "date": "2023-07-13",
      "bid": "50.40",
      "ask": "51.00",
      "open": "51.00",
      "high": "52.00",
      "low": "50.40",
      "close": "50.40",
      "average": "50.9726",
      "volume": "1212",
      "turnover": "61778.8",
      "trades": "6"
    },
    {
      "date": "2023-07-14",
      "bid": "49.60",
      "ask": "50.80",
      "open": "51.40",
      "high": "51.40",
      "low": "50.00",
      "close": "50.80",
      "average": "50.7208",
      "volume": "144",
      "turnover": "7303.8",
      "trades": "5"
    },
    {
      "date": "2023-07-17",
      "bid": "49.60",
      "ask": "49.80",
      "open": "49.20",
      "high": "49.80",
      "low": "49.20",
      "close": "49.60",
      "average": "49.2597",
      "volume": "67",
      "turnover": "3300.4",
      "trades": "7"
    },
    {
      "date": "2023-07-18",
      "bid": "49.10",
      "ask": "49.50",
      "open": "49.60",
      "high": "49.60",
      "low": "49.10",
      "close": "49.10",
      "average": "49.2523",
      "volume": "901",
      "turnover": "44376.3",
      "trades": "9"
    },
    {
      "date": "2023-07-19",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.20",
      "high": "49.20",
      "low": "49.10",
      "close": "49.10",
      "average": "49.1223",
      "volume": "103",
      "turnover": "5059.6",
      "trades": "4"
    },
    {
      "date": "2023-07-20",
      "bid": "49.30",
      "ask": "50.40",
      "open": "49.10",
      "high": "49.20",
      "low": "49.10",
      "close": "49.10",
      "average": "49.1002",
      "volume": "420",
      "turnover": "20622.1",
      "trades": "4"
    },
    {
      "date": "2023-07-21",
      "bid": "49.00",
      "ask": "50.40",
      "open": "49.10",
      "high": "49.10",
      "low": "49.00",
      "close": "49.00",
      "average": "49.0616",
      "volume": "740",
      "turnover": "36305.6",
      "trades": "8"
    },
    {
      "date": "2023-07-24",
      "bid": "48.60",
      "ask": "49.40",
      "open": "49.00",
      "high": "49.00",
      "low": "48.80",
      "close": "48.80",
      "average": "48.8187",
      "volume": "225",
      "turnover": "10984.2",
      "trades": "6"
    },
    {
      "date": "2023-07-25",
      "bid": "48.30",
      "ask": "49.90",
      "open": "48.80",
      "high": "48.80",
      "low": "48.80",
      "close": "48.80",
      "average": "48.80",
      "volume": "206",
      "turnover": "10052.8",
      "trades": "2"
    },
    {
      "date": "2023-07-26",
      "bid": "48.30",
      "ask": "49.80",
      "open": "49.80",
      "high": "49.80",
      "low": "48.30",
      "close": "48.30",
      "average": "48.90",
      "volume": "5",
      "turnover": "244.5",
      "trades": "2"
    },
    {
      "date": "2023-07-27",
      "bid": "49.60",
      "ask": "50.40",
      "open": "48.30",
      "high": "50.40",
      "low": "48.30",
      "close": "50.40",
      "average": "50.171",
      "volume": "655",
      "turnover": "32862",
      "trades": "16"
    },
    {
      "date": "2023-07-28",
      "bid": "48.10",
      "ask": "49.10",
      "open": "50.60",
      "high": "50.60",
      "low": "47.80",
      "close": "48.10",
      "average": "48.3554",
      "volume": "2347",
      "turnover": "113490.2",
      "trades": "30"
    },
    {
      "date": "2023-07-31",
      "bid": "47.50",
      "ask": "48.70",
      "open": "47.80",
      "high": "48.90",
      "low": "47.60",
      "close": "48.70",
      "average": "48.3462",
      "volume": "862",
      "turnover": "41674.4",
      "trades": "31"
    },
    {
      "date": "2023-08-01",
      "bid": "47.50",
      "ask": "48.30",
      "open": "48.60",
      "high": "48.60",
      "low": "47.50",
      "close": "48.30",
      "average": "48.0082",
      "volume": "159",
      "turnover": "7633.3",
      "trades": "11"
    },
    {
      "date": "2023-08-02",
      "bid": "48.40",
      "ask": "48.50",
      "open": "48.30",
      "high": "48.60",
      "low": "48.30",
      "close": "48.40",
      "average": "48.4593",
      "volume": "54",
      "turnover": "2616.8",
      "trades": "9"
    },
    {
      "date": "2023-08-03",
      "bid": "48.60",
      "ask": "48.90",
      "open": "48.60",
      "high": "48.60",
      "low": "48.60",
      "close": "48.60",
      "average": "48.60",
      "volume": "17",
      "turnover": "826.2",
      "trades": "2"
    },
    {
      "date": "2023-08-04",
      "bid": "48.80",
      "ask": "48.90",
      "open": "47.90",
      "high": "49.10",
      "low": "47.90",
      "close": "48.80",
      "average": "48.6902",
      "volume": "2585",
      "turnover": "125864.1",
      "trades": "12"
    },
    {
      "date": "2023-08-07",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.90",
      "high": "49.00",
      "low": "48.70",
      "close": "48.80",
      "average": "48.8333",
      "volume": "1116",
      "turnover": "54498",
      "trades": "9"
    },
    {
      "date": "2023-08-08",
      "bid": "49.70",
      "ask": "50.20",
      "open": "49.50",
      "high": "51.00",
      "low": "49.10",
      "close": "50.40",
      "average": "49.8897",
      "volume": "2161",
      "turnover": "107811.7",
      "trades": "24"
    },
    {
      "date": "2023-08-09",
      "bid": "49.80",
      "ask": "50.80",
      "open": "50.40",
      "high": "51.80",
      "low": "49.80",
      "close": "50.80",
      "average": "50.3616",
      "volume": "2201",
      "turnover": "110845.9",
      "trades": "22"
    },
    {
      "date": "2023-08-10",
      "bid": "49.80",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.00",
      "low": "49.90",
      "close": "50.80",
      "average": "50.8071",
      "volume": "141",
      "turnover": "7163.8",
      "trades": "6"
    },
    {
      "date": "2023-08-11",
      "bid": "48.80",
      "ask": "48.90",
      "open": "49.90",
      "high": "50.00",
      "low": "47.80",
      "close": "48.80",
      "average": "48.8338",
      "volume": "6123",
      "turnover": "299009.5",
      "trades": "42"
    },
    {
      "date": "2023-08-14",
      "bid": "48.00",
      "ask": "48.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "48.80",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-08-15",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.40",
      "low": "47.50",
      "close": "48.40",
      "average": "47.5403",
      "volume": "827",
      "turnover": "39315.8",
      "trades": "8"
    },
    {
      "date": "2023-08-16",
      "bid": "48.00",
      "ask": "48.40",
      "open": "47.40",
      "high": "48.20",
      "low": "47.30",
      "close": "48.20",
      "average": "47.6272",
      "volume": "1265",
      "turnover": "60248.4",
      "trades": "10"
    },
    {
      "date": "2023-08-17",
      "bid": "47.60",
      "ask": "47.70",
      "open": "47.50",
      "high": "47.60",
      "low": "47.50",
      "close": "47.60",
      "average": "47.5969",
      "volume": "550",
      "turnover": "26178.3",
      "trades": "9"
    },
    {
      "date": "2023-08-18",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.20",
      "high": "47.60",
      "low": "47.20",
      "close": "47.20",
      "average": "47.2052",
      "volume": "847",
      "turnover": "39982.8",
      "trades": "4"
    },
    {
      "date": "2023-08-21",
      "bid": "47.10",
      "ask": "47.90",
      "open": "47.00",
      "high": "48.20",
      "low": "47.00",
      "close": "48.00",
      "average": "47.4069",
      "volume": "1016",
      "turnover": "48165.4",
      "trades": "10"
    },
    {
      "date": "2023-08-22",
      "bid": "49.70",
      "ask": "50.40",
      "open": "47.10",
      "high": "50.60",
      "low": "47.10",
      "close": "50.60",
      "average": "48.6137",
      "volume": "2846",
      "turnover": "138354.5",
      "trades": "20"
    },
    {
      "date": "2023-08-23",
      "bid": "48.90",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.00",
      "low": "49.20",
      "close": "49.90",
      "average": "49.7154",
      "volume": "492",
      "turnover": "24460",
      "trades": "9"
    },
    {
      "date": "2023-08-24",
      "bid": "47.80",
      "ask": "48.90",
      "open": "48.60",
      "high": "51.00",
      "low": "48.00",
      "close": "48.00",
      "average": "48.7603",
      "volume": "5861",
      "turnover": "285784",
      "trades": "33"
    },
    {
      "date": "2023-08-25",
      "bid": "47.80",
      "ask": "48.40",
      "open": "47.70",
      "high": "47.80",
      "low": "47.70",
      "close": "47.80",
      "average": "47.7097",
      "volume": "155",
      "turnover": "7395",
      "trades": "3"
    },
    {
      "date": "2023-08-28",
      "bid": "48.80",
      "ask": "48.90",
      "open": "47.80",
      "high": "48.80",
      "low": "47.80",
      "close": "48.80",
      "average": "48.3774",
      "volume": "168",
      "turnover": "8127.4",
      "trades": "5"
    },
    {
      "date": "2023-08-29",
      "bid": "47.00",
      "ask": "48.10",
      "open": "49.40",
      "high": "49.40",
      "low": "47.00",
      "close": "47.00",
      "average": "47.3768",
      "volume": "1250",
      "turnover": "59221",
      "trades": "11"
    },
    {
      "date": "2023-08-30",
      "bid": "47.00",
      "ask": "47.80",
      "open": "48.40",
      "high": "48.40",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0007",
      "volume": "2081",
      "turnover": "97808.4",
      "trades": "7"
    },
    {
      "date": "2023-08-31",
      "bid": "47.00",
      "ask": "47.60",
      "open": "47.00",
      "high": "48.20",
      "low": "47.00",
      "close": "47.60",
      "average": "47.2819",
      "volume": "845",
      "turnover": "39953.2",
      "trades": "12"
    },
    {
      "date": "2023-09-01",
      "bid": "47.10",
      "ask": "48.00",
      "open": "47.10",
      "high": "47.70",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0291",
      "volume": "2110",
      "turnover": "99231.4",
      "trades": "12"
    },
    {
      "date": "2023-09-04",
      "bid": "47.20",
      "ask": "47.80",
      "open": "47.80",
      "high": "47.80",
      "low": "47.20",
      "close": "47.20",
      "average": "47.7714",
      "volume": "21",
      "turnover": "1003.2",
      "trades": "2"
    },
    {
      "date": "2023-09-05",
      "bid": "47.00",
      "ask": "47.30",
      "open": "47.30",
      "high": "47.30",
      "low": "47.00",
      "close": "47.30",
      "average": "47.0502",
      "volume": "622",
      "turnover": "29265.2",
      "trades": "6"
    },
    {
      "date": "2023-09-06",
      "bid": "47.10",
      "ask": "48.10",
      "open": "48.10",
      "high": "48.10",
      "low": "48.10",
      "close": "48.10",
      "average": "48.10",
      "volume": "259",
      "turnover": "12457.9",
      "trades": "3"
    },
    {
      "date": "2023-09-07",
      "bid": "47.90",
      "ask": "48.00",
      "open": "48.10",
      "high": "48.10",
      "low": "47.90",
      "close": "47.90",
      "average": "48.0067",
      "volume": "686",
      "turnover": "32932.6",
      "trades": "5"
    },
    {
      "date": "2023-09-08",
      "bid": "47.90",
      "ask": "48.10",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-11",
      "bid": "47.90",
      "ask": "48.10",
      "open": "48.20",
      "high": "48.50",
      "low": "47.90",
      "close": "47.90",
      "average": "48.2812",
      "volume": "2751",
      "turnover": "132821.6",
      "trades": "11"
    },
    {
      "date": "2023-09-12",
      "bid": "47.70",
      "ask": "48.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-09-13",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.60",
      "high": "47.60",
      "low": "47.10",
      "close": "47.10",
      "average": "47.3602",
      "volume": "703",
      "turnover": "33294.2",
      "trades": "3"
    },
    {
      "date": "2023-09-14",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.10",
      "high": "47.10",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0083",
      "volume": "121",
      "turnover": "5688",
      "trades": "3"
    },
    {
      "date": "2023-09-15",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.00",
      "high": "47.80",
      "low": "47.00",
      "close": "47.60",
      "average": "47.2879",
      "volume": "833",
      "turnover": "39390.8",
      "trades": "6"
    },
    {
      "date": "2023-09-18",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.10",
      "high": "47.20",
      "low": "47.00",
      "close": "47.10",
      "average": "47.0232",
      "volume": "2084",
      "turnover": "97996.4",
      "trades": "12"
    },
    {
      "date": "2023-09-19",
      "bid": "47.00",
      "ask": "47.30",
      "open": "47.00",
      "high": "47.60",
      "low": "47.00",
      "close": "47.60",
      "average": "47.2471",
      "volume": "34",
      "turnover": "1606.4",
      "trades": "3"
    },
    {
      "date": "2023-09-20",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.00",
      "high": "47.40",
      "low": "47.00",
      "close": "47.20",
      "average": "47.0492",
      "volume": "2323",
      "turnover": "109295.2",
      "trades": "7"
    },
    {
      "date": "2023-09-21",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.30",
      "high": "47.50",
      "low": "47.00",
      "close": "47.00",
      "average": "47.1583",
      "volume": "1469",
      "turnover": "69275.6",
      "trades": "11"
    },
    {
      "date": "2023-09-22",
      "bid": "47.60",
      "ask": "48.40",
      "open": "47.40",
      "high": "48.40",
      "low": "47.40",
      "close": "48.40",
      "average": "47.6412",
      "volume": "2690",
      "turnover": "128154.7",
      "trades": "12"
    },
    {
      "date": "2023-09-25",
      "bid": "47.00",
      "ask": "47.60",
      "open": "47.70",
      "high": "47.80",
      "low": "47.00",
      "close": "47.00",
      "average": "47.5354",
      "volume": "1346",
      "turnover": "63982.7",
      "trades": "10"
    },
    {
      "date": "2023-09-26",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.20",
      "high": "48.00",
      "low": "47.00",
      "close": "47.20",
      "average": "47.3028",
      "volume": "1350",
      "turnover": "63858.8",
      "trades": "10"
    },
    {
      "date": "2023-09-27",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.10",
      "high": "47.50",
      "low": "47.00",
      "close": "47.50",
      "average": "47.0209",
      "volume": "1569",
      "turnover": "73775.8",
      "trades": "9"
    },
    {
      "date": "2023-09-28",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.20",
      "high": "47.60",
      "low": "47.20",
      "close": "47.60",
      "average": "47.2012",
      "volume": "1525",
      "turnover": "71981.8",
      "trades": "5"
    },
    {
      "date": "2023-09-29",
      "bid": "47.00",
      "ask": "47.30",
      "open": "47.50",
      "high": "47.50",
      "low": "47.00",
      "close": "47.30",
      "average": "47.086",
      "volume": "771",
      "turnover": "36303.3",
      "trades": "9"
    },
    {
      "date": "2023-10-02",
      "bid": "47.10",
      "ask": "47.60",
      "open": "47.10",
      "high": "47.10",
      "low": "47.00",
      "close": "47.10",
      "average": "47.0551",
      "volume": "8901",
      "turnover": "418837.8",
      "trades": "7"
    },
    {
      "date": "2023-10-03",
      "bid": "46.20",
      "ask": "46.90",
      "open": "47.80",
      "high": "48.50",
      "low": "46.40",
      "close": "46.40",
      "average": "47.8019",
      "volume": "5227",
      "turnover": "249860.4",
      "trades": "13"
    },
    {
      "date": "2023-10-04",
      "bid": "46.00",
      "ask": "46.60",
      "open": "47.10",
      "high": "47.10",
      "low": "46.00",
      "close": "46.00",
      "average": "46.4434",
      "volume": "1561",
      "turnover": "72498.1",
      "trades": "15"
    },
    {
      "date": "2023-10-05",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.00",
      "high": "46.00",
      "low": "45.50",
      "close": "46.00",
      "average": "45.8056",
      "volume": "54",
      "turnover": "2473.5",
      "trades": "3"
    },
    {
      "date": "2023-10-06",
      "bid": "45.80",
      "ask": "46.50",
      "open": "46.60",
      "high": "46.60",
      "low": "46.60",
      "close": "46.60",
      "average": "46.60",
      "volume": "13",
      "turnover": "605.8",
      "trades": "3"
    },
    {
      "date": "2023-10-09",
      "bid": "45.00",
      "ask": "45.40",
      "open": "46.50",
      "high": "46.50",
      "low": "45.40",
      "close": "45.40",
      "average": "45.6043",
      "volume": "1815",
      "turnover": "82771.8",
      "trades": "10"
    },
    {
      "date": "2023-10-10",
      "bid": "45.50",
      "ask": "46.20",
      "open": "45.40",
      "high": "45.50",
      "low": "45.00",
      "close": "45.50",
      "average": "45.2511",
      "volume": "2371",
      "turnover": "107290.4",
      "trades": "19"
    },
    {
      "date": "2023-10-11",
      "bid": "45.50",
      "ask": "46.20",
      "open": "45.50",
      "high": "45.50",
      "low": "45.50",
      "close": "45.50",
      "average": "45.50",
      "volume": "188",
      "turnover": "8554",
      "trades": "2"
    },
    {
      "date": "2023-10-12",
      "bid": "45.10",
      "ask": "45.80",
      "open": "45.50",
      "high": "45.50",
      "low": "45.10",
      "close": "45.10",
      "average": "45.2755",
      "volume": "98",
      "turnover": "4437",
      "trades": "5"
    },
    {
      "date": "2023-10-13",
      "bid": "44.70",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.00",
      "low": "44.70",
      "close": "44.70",
      "average": "44.7252",
      "volume": "4555",
      "turnover": "203723.2",
      "trades": "16"
    },
    {
      "date": "2023-10-16",
      "bid": "44.70",
      "ask": "45.70",
      "open": "44.80",
      "high": "45.70",
      "low": "44.70",
      "close": "45.70",
      "average": "45.1467",
      "volume": "225",
      "turnover": "10158",
      "trades": "3"
    },
    {
      "date": "2023-10-17",
      "bid": "44.70",
      "ask": "45.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "45.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-10-18",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.80",
      "high": "44.80",
      "low": "44.70",
      "close": "44.70",
      "average": "44.7499",
      "volume": "6213",
      "turnover": "278031.1",
      "trades": "11"
    },
    {
      "date": "2023-10-19",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.70",
      "high": "44.70",
      "low": "44.70",
      "close": "44.70",
      "average": "44.70",
      "volume": "3640",
      "turnover": "162708",
      "trades": "4"
    },
    {
      "date": "2023-10-20",
      "bid": "44.70",
      "ask": "45.30",
      "open": "44.70",
      "high": "44.80",
      "low": "44.50",
      "close": "44.70",
      "average": "44.6967",
      "volume": "3318",
      "turnover": "148303.5",
      "trades": "12"
    },
    {
      "date": "2023-10-23",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.80",
      "high": "44.80",
      "low": "44.60",
      "close": "44.60",
      "average": "44.6977",
      "volume": "729",
      "turnover": "32584.6",
      "trades": "5"
    },
    {
      "date": "2023-10-24",
      "bid": "45.30",
      "ask": "46.50",
      "open": "45.20",
      "high": "45.60",
      "low": "45.20",
      "close": "45.30",
      "average": "45.4152",
      "volume": "874",
      "turnover": "39692.9",
      "trades": "8"
    },
    {
      "date": "2023-10-25",
      "bid": "45.10",
      "ask": "45.50",
      "open": "45.30",
      "high": "45.30",
      "low": "44.60",
      "close": "44.60",
      "average": "44.8521",
      "volume": "2288",
      "turnover": "102621.6",
      "trades": "7"
    },
    {
      "date": "2023-10-26",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.50",
      "high": "45.50",
      "low": "44.60",
      "close": "45.00",
      "average": "45.4609",
      "volume": "345",
      "turnover": "15684",
      "trades": "5"
    },
    {
      "date": "2023-10-27",
      "bid": "44.40",
      "ask": "44.70",
      "open": "45.50",
      "high": "45.50",
      "low": "44.00",
      "close": "44.40",
      "average": "44.0864",
      "volume": "12823",
      "turnover": "565320.3",
      "trades": "18"
    },
    {
      "date": "2023-10-30",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.20",
      "high": "44.20",
      "low": "43.90",
      "close": "44.00",
      "average": "44.0097",
      "volume": "1508",
      "turnover": "66366.6",
      "trades": "8"
    },
    {
      "date": "2023-10-31",
      "bid": "44.20",
      "ask": "44.60",
      "open": "44.00",
      "high": "44.60",
      "low": "44.00",
      "close": "44.60",
      "average": "44.3957",
      "volume": "235",
      "turnover": "10433",
      "trades": "7"
    },
    {
      "date": "2023-11-01",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.20",
      "high": "44.20",
      "low": "44.20",
      "close": "44.20",
      "average": "44.20",
      "volume": "14",
      "turnover": "618.8",
      "trades": "1"
    },
    {
      "date": "2023-11-02",
      "bid": "44.20",
      "ask": "44.60",
      "open": "44.60",
      "high": "44.60",
      "low": "44.20",
      "close": "44.20",
      "average": "44.2092",
      "volume": "2434",
      "turnover": "107605.2",
      "trades": "12"
    },
    {
      "date": "2023-11-03",
      "bid": "44.10",
      "ask": "44.60",
      "open": "44.60",
      "high": "44.60",
      "low": "44.60",
      "close": "44.60",
      "average": "44.60",
      "volume": "2",
      "turnover": "89.2",
      "trades": "2"
    },
    {
      "date": "2023-11-06",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.60",
      "high": "44.60",
      "low": "44.50",
      "close": "44.60",
      "average": "44.5023",
      "volume": "2149",
      "turnover": "95635.4",
      "trades": "10"
    },
    {
      "date": "2023-11-07",
      "bid": "44.00",
      "ask": "44.60",
      "open": "44.60",
      "high": "44.60",
      "low": "44.00",
      "close": "44.00",
      "average": "44.3269",
      "volume": "2475",
      "turnover": "109709",
      "trades": "8"
    },
    {
      "date": "2023-11-08",
      "bid": "44.10",
      "ask": "44.80",
      "open": "44.10",
      "high": "44.80",
      "low": "44.10",
      "close": "44.80",
      "average": "44.1002",
      "volume": "4001",
      "turnover": "176444.8",
      "trades": "3"
    },
    {
      "date": "2023-11-09",
      "bid": "44.40",
      "ask": "44.90",
      "open": "44.70",
      "high": "44.80",
      "low": "44.00",
      "close": "44.80",
      "average": "44.2672",
      "volume": "3672",
      "turnover": "162549.2",
      "trades": "9"
    },
    {
      "date": "2023-11-10",
      "bid": "44.00",
      "ask": "44.90",
      "open": "44.40",
      "high": "44.90",
      "low": "44.00",
      "close": "44.00",
      "average": "44.1995",
      "volume": "3283",
      "turnover": "145107.1",
      "trades": "16"
    },
    {
      "date": "2023-11-13",
      "bid": "44.50",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.00",
      "low": "44.50",
      "close": "44.50",
      "average": "44.5396",
      "volume": "3241",
      "turnover": "144353",
      "trades": "13"
    },
    {
      "date": "2023-11-14",
      "bid": "45.10",
      "ask": "45.80",
      "open": "45.00",
      "high": "45.80",
      "low": "44.90",
      "close": "45.80",
      "average": "45.6561",
      "volume": "1322",
      "turnover": "60357.3",
      "trades": "12"
    },
    {
      "date": "2023-11-15",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.10",
      "high": "45.10",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0724",
      "volume": "453",
      "turnover": "20417.8",
      "trades": "11"
    },
    {
      "date": "2023-11-16",
      "bid": "44.60",
      "ask": "44.80",
      "open": "44.90",
      "high": "44.90",
      "low": "44.80",
      "close": "44.80",
      "average": "44.898",
      "volume": "659",
      "turnover": "29587.8",
      "trades": "4"
    },
    {
      "date": "2023-11-17",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.60",
      "high": "45.00",
      "low": "44.60",
      "close": "44.70",
      "average": "44.7995",
      "volume": "2345",
      "turnover": "105054.9",
      "trades": "17"
    },
    {
      "date": "2023-11-20",
      "bid": "45.00",
      "ask": "45.10",
      "open": "44.60",
      "high": "45.80",
      "low": "44.20",
      "close": "45.00",
      "average": "44.6531",
      "volume": "4696",
      "turnover": "209691.1",
      "trades": "19"
    },
    {
      "date": "2023-11-21",
      "bid": "44.40",
      "ask": "44.50",
      "open": "45.60",
      "high": "45.60",
      "low": "44.20",
      "close": "44.40",
      "average": "44.8986",
      "volume": "987",
      "turnover": "44314.9",
      "trades": "14"
    },
    {
      "date": "2023-11-22",
      "bid": "46.20",
      "ask": "46.90",
      "open": "44.40",
      "high": "46.80",
      "low": "44.40",
      "close": "46.20",
      "average": "46.0197",
      "volume": "2572",
      "turnover": "118362.7",
      "trades": "10"
    },
    {
      "date": "2023-11-23",
      "bid": "45.50",
      "ask": "45.70",
      "open": "46.20",
      "high": "46.90",
      "low": "44.00",
      "close": "45.70",
      "average": "45.2938",
      "volume": "9264",
      "turnover": "419602.2",
      "trades": "35"
    },
    {
      "date": "2023-11-24",
      "bid": "46.50",
      "ask": "46.70",
      "open": "46.50",
      "high": "46.50",
      "low": "45.50",
      "close": "46.50",
      "average": "46.4313",
      "volume": "10281",
      "turnover": "477360.6",
      "trades": "23"
    },
    {
      "date": "2023-11-27",
      "bid": "45.30",
      "ask": "45.70",
      "open": "45.70",
      "high": "45.70",
      "low": "45.70",
      "close": "45.70",
      "average": "45.70",
      "volume": "1776",
      "turnover": "81163.2",
      "trades": "6"
    },
    {
      "date": "2023-11-28",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.30",
      "high": "45.30",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0273",
      "volume": "3342",
      "turnover": "150481.2",
      "trades": "9"
    },
    {
      "date": "2023-11-29",
      "bid": "43.70",
      "ask": "44.40",
      "open": "44.70",
      "high": "44.70",
      "low": "43.20",
      "close": "43.70",
      "average": "44.0185",
      "volume": "2074",
      "turnover": "91294.3",
      "trades": "19"
    },
    {
      "date": "2023-11-30",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.70",
      "high": "43.70",
      "low": "43.70",
      "close": "43.70",
      "average": "43.70",
      "volume": "1017",
      "turnover": "44442.9",
      "trades": "4"
    },
    {
      "date": "2023-12-01",
      "bid": "43.90",
      "ask": "44.00",
      "open": "43.70",
      "high": "44.90",
      "low": "43.70",
      "close": "43.90",
      "average": "44.0444",
      "volume": "1392",
      "turnover": "61309.8",
      "trades": "9"
    },
    {
      "date": "2023-12-04",
      "bid": "44.40",
      "ask": "45.30",
      "open": "43.90",
      "high": "46.00",
      "low": "43.40",
      "close": "45.30",
      "average": "44.7068",
      "volume": "2149",
      "turnover": "96074.9",
      "trades": "25"
    },
    {
      "date": "2023-12-05",
      "bid": "45.30",
      "ask": "45.40",
      "open": "45.30",
      "high": "45.30",
      "low": "44.80",
      "close": "45.30",
      "average": "45.025",
      "volume": "1491",
      "turnover": "67132.3",
      "trades": "8"
    },
    {
      "date": "2023-12-06",
      "bid": "44.30",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.20",
      "low": "44.10",
      "close": "45.20",
      "average": "44.8836",
      "volume": "535",
      "turnover": "24012.7",
      "trades": "10"
    },
    {
      "date": "2023-12-07",
      "bid": "44.60",
      "ask": "45.30",
      "open": "44.40",
      "high": "46.10",
      "low": "44.40",
      "close": "44.60",
      "average": "45.4801",
      "volume": "4638",
      "turnover": "210936.5",
      "trades": "16"
    },
    {
      "date": "2023-12-08",
      "bid": "44.10",
      "ask": "44.50",
      "open": "45.50",
      "high": "45.50",
      "low": "43.30",
      "close": "44.00",
      "average": "44.262",
      "volume": "5502",
      "turnover": "243529.7",
      "trades": "31"
    },
    {
      "date": "2023-12-11",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.00",
      "high": "44.20",
      "low": "44.00",
      "close": "44.00",
      "average": "44.0317",
      "volume": "126",
      "turnover": "5548",
      "trades": "6"
    },
    {
      "date": "2023-12-12",
      "bid": "44.40",
      "ask": "44.80",
      "open": "44.40",
      "high": "44.50",
      "low": "44.40",
      "close": "44.40",
      "average": "44.4919",
      "volume": "544",
      "turnover": "24203.6",
      "trades": "5"
    },
    {
      "date": "2023-12-13",
      "bid": "44.40",
      "ask": "44.90",
      "open": "44.40",
      "high": "44.50",
      "low": "44.40",
      "close": "44.50",
      "average": "44.4893",
      "volume": "2800",
      "turnover": "124570",
      "trades": "4"
    },
    {
      "date": "2023-12-14",
      "bid": "45.70",
      "ask": "46.90",
      "open": "44.60",
      "high": "45.70",
      "low": "44.60",
      "close": "45.70",
      "average": "45.1013",
      "volume": "4006",
      "turnover": "180675.7",
      "trades": "16"
    },
    {
      "date": "2023-12-15",
      "bid": "47.50",
      "ask": "48.80",
      "open": "48.00",
      "high": "50.00",
      "low": "47.30",
      "close": "47.60",
      "average": "49.0864",
      "volume": "7639",
      "turnover": "374971.1",
      "trades": "45"
    },
    {
      "date": "2023-12-18",
      "bid": "47.50",
      "ask": "47.70",
      "open": "47.60",
      "high": "48.00",
      "low": "47.60",
      "close": "47.60",
      "average": "47.7547",
      "volume": "517",
      "turnover": "24689.2",
      "trades": "7"
    },
    {
      "date": "2023-12-19",
      "bid": "47.10",
      "ask": "47.60",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.10",
      "average": "47.3284",
      "volume": "1037",
      "turnover": "49079.6",
      "trades": "7"
    },
    {
      "date": "2023-12-20",
      "bid": "47.10",
      "ask": "47.50",
      "open": "47.10",
      "high": "47.60",
      "low": "47.10",
      "close": "47.10",
      "average": "47.2977",
      "volume": "860",
      "turnover": "40676",
      "trades": "8"
    },
    {
      "date": "2023-12-21",
      "bid": "46.00",
      "ask": "46.50",
      "open": "47.00",
      "high": "47.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.6834",
      "volume": "398",
      "turnover": "18580",
      "trades": "5"
    },
    {
      "date": "2023-12-22",
      "bid": "46.00",
      "ask": "46.50",
      "open": "47.00",
      "high": "47.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.2416",
      "volume": "829",
      "turnover": "38334.3",
      "trades": "9"
    },
    {
      "date": "2023-12-27",
      "bid": "46.00",
      "ask": "47.00",
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "47.00",
      "average": "46.0021",
      "volume": "949",
      "turnover": "43656",
      "trades": "12"
    },
    {
      "date": "2023-12-28",
      "bid": "46.00",
      "ask": "46.10",
      "open": "46.90",
      "high": "46.90",
      "low": "46.00",
      "close": "46.00",
      "average": "46.1807",
      "volume": "1576",
      "turnover": "72780.8",
      "trades": "17"
    },
    {
      "date": "2023-12-29",
      "bid": "46.30",
      "ask": "46.70",
      "open": "46.10",
      "high": "46.70",
      "low": "46.00",
      "close": "46.30",
      "average": "46.1133",
      "volume": "3229",
      "turnover": "148899.8",
      "trades": "12"
    },
    {
      "date": "2024-01-02",
      "bid": "46.10",
      "ask": "46.90",
      "open": "48.10",
      "high": "49.30",
      "low": "47.00",
      "close": "47.00",
      "average": "47.5118",
      "volume": "1941",
      "turnover": "92220.4",
      "trades": "10"
    },
    {
      "date": "2024-01-03",
      "bid": "46.10",
      "ask": "46.90",
      "open": "46.90",
      "high": "46.90",
      "low": "45.90",
      "close": "46.10",
      "average": "46.2714",
      "volume": "832",
      "turnover": "38497.8",
      "trades": "5"
    },
    {
      "date": "2024-01-04",
      "bid": "46.30",
      "ask": "47.50",
      "open": "46.00",
      "high": "46.80",
      "low": "46.00",
      "close": "46.70",
      "average": "46.4827",
      "volume": "2493",
      "turnover": "115881.4",
      "trades": "7"
    },
    {
      "date": "2024-01-05",
      "bid": "47.00",
      "ask": "47.70",
      "open": "47.00",
      "high": "47.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.00",
      "volume": "1117",
      "turnover": "52499",
      "trades": "5"
    },
    {
      "date": "2024-01-08",
      "bid": "46.10",
      "ask": "47.20",
      "open": "47.00",
      "high": "48.20",
      "low": "47.00",
      "close": "47.00",
      "average": "47.3354",
      "volume": "799",
      "turnover": "37821",
      "trades": "11"
    },
    {
      "date": "2024-01-09",
      "bid": "47.20",
      "ask": "48.00",
      "open": "46.30",
      "high": "47.10",
      "low": "46.30",
      "close": "47.10",
      "average": "46.8697",
      "volume": "580",
      "turnover": "27184.4",
      "trades": "9"
    },
    {
      "date": "2024-01-10",
      "bid": "47.60",
      "ask": "48.30",
      "open": "47.60",
      "high": "48.40",
      "low": "47.60",
      "close": "48.30",
      "average": "48.1688",
      "volume": "1265",
      "turnover": "60933.5",
      "trades": "8"
    },
    {
      "date": "2024-01-11",
      "bid": "47.10",
      "ask": "48.20",
      "open": "48.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.10",
      "average": "47.7563",
      "volume": "632",
      "turnover": "30182",
      "trades": "8"
    },
    {
      "date": "2024-01-12",
      "bid": "47.00",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.00",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0202",
      "volume": "694",
      "turnover": "32632",
      "trades": "8"
    },
    {
      "date": "2024-01-15",
      "bid": "46.50",
      "ask": "46.60",
      "open": "47.10",
      "high": "47.30",
      "low": "46.10",
      "close": "46.50",
      "average": "46.4743",
      "volume": "1430",
      "turnover": "66458.3",
      "trades": "12"
    },
    {
      "date": "2024-01-16",
      "bid": "46.60",
      "ask": "46.70",
      "open": "46.50",
      "high": "46.90",
      "low": "46.50",
      "close": "46.60",
      "average": "46.5499",
      "volume": "4033",
      "turnover": "187735.6",
      "trades": "7"
    },
    {
      "date": "2024-01-17",
      "bid": "46.70",
      "ask": "47.60",
      "open": "46.60",
      "high": "46.60",
      "low": "46.60",
      "close": "46.60",
      "average": "46.60",
      "volume": "8",
      "turnover": "372.8",
      "trades": "2"
    },
    {
      "date": "2024-01-18",
      "bid": "46.60",
      "ask": "47.60",
      "open": "46.60",
      "high": "47.70",
      "low": "46.60",
      "close": "47.60",
      "average": "46.788",
      "volume": "309",
      "turnover": "14457.5",
      "trades": "8"
    },
    {
      "date": "2024-01-19",
      "bid": "46.90",
      "ask": "47.80",
      "open": "46.80",
      "high": "47.60",
      "low": "46.80",
      "close": "47.60",
      "average": "46.8128",
      "volume": "2695",
      "turnover": "126160.4",
      "trades": "5"
    },
    {
      "date": "2024-01-22",
      "bid": "46.70",
      "ask": "47.60",
      "open": "47.70",
      "high": "47.70",
      "low": "47.70",
      "close": "47.70",
      "average": "47.70",
      "volume": "43",
      "turnover": "2051.1",
      "trades": "5"
    },
    {
      "date": "2024-01-23",
      "bid": "46.70",
      "ask": "47.80",
      "open": "46.70",
      "high": "47.80",
      "low": "46.70",
      "close": "47.80",
      "average": "46.8727",
      "volume": "344",
      "turnover": "16124.2",
      "trades": "7"
    },
    {
      "date": "2024-01-24",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.80",
      "high": "47.80",
      "low": "46.70",
      "close": "46.70",
      "average": "46.7289",
      "volume": "76",
      "turnover": "3551.4",
      "trades": "7"
    },
    {
      "date": "2024-01-25",
      "bid": "48.00",
      "ask": "48.10",
      "open": "46.70",
      "high": "48.10",
      "low": "46.70",
      "close": "48.10",
      "average": "47.4396",
      "volume": "2379",
      "turnover": "112858.7",
      "trades": "16"
    },
    {
      "date": "2024-01-26",
      "bid": "48.30",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.30",
      "average": "48.3479",
      "volume": "7525",
      "turnover": "363817.6",
      "trades": "28"
    },
    {
      "date": "2024-01-29",
      "bid": "48.00",
      "ask": "48.30",
      "open": "47.30",
      "high": "48.30",
      "low": "47.30",
      "close": "48.00",
      "average": "48.1575",
      "volume": "341",
      "turnover": "16421.7",
      "trades": "6"
    },
    {
      "date": "2024-01-30",
      "bid": "46.00",
      "ask": "46.80",
      "open": "47.90",
      "high": "47.90",
      "low": "46.10",
      "close": "46.80",
      "average": "46.8548",
      "volume": "2267",
      "turnover": "106219.8",
      "trades": "12"
    },
    {
      "date": "2024-01-31",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.80",
      "high": "47.00",
      "low": "46.40",
      "close": "46.40",
      "average": "46.7646",
      "volume": "181",
      "turnover": "8464.4",
      "trades": "8"
    },
    {
      "date": "2024-02-01",
      "bid": "46.40",
      "ask": "46.70",
      "open": "46.40",
      "high": "46.40",
      "low": "46.40",
      "close": "46.40",
      "average": "46.40",
      "volume": "373",
      "turnover": "17307.2",
      "trades": "7"
    },
    {
      "date": "2024-02-02",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.40",
      "high": "46.80",
      "low": "46.40",
      "close": "46.80",
      "average": "46.4416",
      "volume": "970",
      "turnover": "45048.4",
      "trades": "7"
    },
    {
      "date": "2024-02-05",
      "bid": "45.70",
      "ask": "46.60",
      "open": "46.80",
      "high": "47.10",
      "low": "45.60",
      "close": "45.60",
      "average": "46.2019",
      "volume": "1490",
      "turnover": "68840.8",
      "trades": "22"
    },
    {
      "date": "2024-02-06",
      "bid": "46.60",
      "ask": "46.90",
      "open": "45.60",
      "high": "46.90",
      "low": "45.60",
      "close": "46.90",
      "average": "46.3853",
      "volume": "1384",
      "turnover": "64197.3",
      "trades": "9"
    },
    {
      "date": "2024-02-07",
      "bid": "45.80",
      "ask": "46.00",
      "open": "46.90",
      "high": "46.90",
      "low": "45.80",
      "close": "46.00",
      "average": "46.2779",
      "volume": "1817",
      "turnover": "84086.9",
      "trades": "9"
    },
    {
      "date": "2024-02-08",
      "bid": "45.20",
      "ask": "45.90",
      "open": "46.00",
      "high": "46.00",
      "low": "45.20",
      "close": "45.20",
      "average": "45.2119",
      "volume": "361",
      "turnover": "16321.5",
      "trades": "6"
    },
    {
      "date": "2024-02-09",
      "bid": "45.10",
      "ask": "45.20",
      "open": "45.20",
      "high": "45.40",
      "low": "45.00",
      "close": "45.20",
      "average": "45.216",
      "volume": "2683",
      "turnover": "121314.4",
      "trades": "16"
    },
    {
      "date": "2024-02-12",
      "bid": "45.20",
      "ask": "45.70",
      "open": "45.60",
      "high": "45.70",
      "low": "45.20",
      "close": "45.20",
      "average": "45.6736",
      "volume": "1213",
      "turnover": "55402.1",
      "trades": "8"
    },
    {
      "date": "2024-02-13",
      "bid": "44.90",
      "ask": "45.80",
      "open": "45.00",
      "high": "45.80",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0461",
      "volume": "2301",
      "turnover": "103651",
      "trades": "15"
    },
    {
      "date": "2024-02-14",
      "bid": "46.00",
      "ask": "46.50",
      "open": "45.80",
      "high": "47.00",
      "low": "45.80",
      "close": "46.50",
      "average": "46.0801",
      "volume": "2141",
      "turnover": "98657.4",
      "trades": "13"
    },
    {
      "date": "2024-02-15",
      "bid": "42.60",
      "ask": "43.00",
      "open": "47.60",
      "high": "47.60",
      "low": "40.10",
      "close": "43.00",
      "average": "42.8281",
      "volume": "14075",
      "turnover": "602804.9",
      "trades": "68"
    },
    {
      "date": "2024-02-16",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.30",
      "low": "42.60",
      "close": "43.30",
      "average": "42.9578",
      "volume": "4341",
      "turnover": "186479.6",
      "trades": "15"
    },
    {
      "date": "2024-02-19",
      "bid": "43.00",
      "ask": "43.80",
      "open": "44.10",
      "high": "44.10",
      "low": "42.60",
      "close": "43.80",
      "average": "43.0426",
      "volume": "169",
      "turnover": "7274.2",
      "trades": "7"
    },
    {
      "date": "2024-02-20",
      "bid": "42.20",
      "ask": "42.60",
      "open": "43.00",
      "high": "43.00",
      "low": "42.70",
      "close": "42.70",
      "average": "42.744",
      "volume": "864",
      "turnover": "36930.8",
      "trades": "7"
    },
    {
      "date": "2024-02-21",
      "bid": "41.90",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.50",
      "low": "41.90",
      "close": "41.90",
      "average": "42.0789",
      "volume": "739",
      "turnover": "31096.3",
      "trades": "11"
    },
    {
      "date": "2024-02-22",
      "bid": "41.10",
      "ask": "41.20",
      "open": "41.20",
      "high": "41.80",
      "low": "41.20",
      "close": "41.20",
      "average": "41.3045",
      "volume": "2385",
      "turnover": "98511.3",
      "trades": "20"
    },
    {
      "date": "2024-02-23",
      "bid": "39.90",
      "ask": "40.00",
      "open": "41.20",
      "high": "41.20",
      "low": "40.00",
      "close": "40.00",
      "average": "40.3721",
      "volume": "8768",
      "turnover": "353968",
      "trades": "43"
    },
    {
      "date": "2024-02-26",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.70",
      "high": "40.30",
      "low": "39.60",
      "close": "40.30",
      "average": "39.8409",
      "volume": "1575",
      "turnover": "62749.4",
      "trades": "16"
    },
    {
      "date": "2024-02-27",
      "bid": "39.50",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.00",
      "low": "39.70",
      "close": "39.90",
      "average": "39.8413",
      "volume": "2521",
      "turnover": "100439.8",
      "trades": "20"
    },
    {
      "date": "2024-02-28",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.20",
      "high": "40.70",
      "low": "39.90",
      "close": "39.90",
      "average": "40.254",
      "volume": "4682",
      "turnover": "188469.3",
      "trades": "19"
    },
    {
      "date": "2024-02-29",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.90",
      "high": "40.40",
      "low": "39.30",
      "close": "39.30",
      "average": "39.9546",
      "volume": "5695",
      "turnover": "227541.5",
      "trades": "38"
    },
    {
      "date": "2024-03-01",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.00",
      "low": "39.10",
      "close": "40.00",
      "average": "39.5295",
      "volume": "2465",
      "turnover": "97440.1",
      "trades": "22"
    },
    {
      "date": "2024-03-04",
      "bid": "39.40",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.80",
      "low": "39.80",
      "close": "39.90",
      "average": "39.91",
      "volume": "1984",
      "turnover": "79181.5",
      "trades": "14"
    },
    {
      "date": "2024-03-05",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.10",
      "low": "39.80",
      "close": "40.00",
      "average": "39.9563",
      "volume": "2552",
      "turnover": "101968.5",
      "trades": "11"
    },
    {
      "date": "2024-03-06",
      "bid": "39.20",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.10",
      "low": "39.20",
      "close": "40.00",
      "average": "39.6933",
      "volume": "1974",
      "turnover": "78354.5",
      "trades": "15"
    },
    {
      "date": "2024-03-07",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.90",
      "high": "41.10",
      "low": "38.70",
      "close": "40.00",
      "average": "40.0949",
      "volume": "10663",
      "turnover": "427532.3",
      "trades": "41"
    },
    {
      "date": "2024-03-08",
      "bid": "39.40",
      "ask": "39.90",
      "open": "40.30",
      "high": "40.30",
      "low": "39.30",
      "close": "39.30",
      "average": "39.9288",
      "volume": "1307",
      "turnover": "52186.9",
      "trades": "4"
    },
    {
      "date": "2024-03-11",
      "bid": "39.40",
      "ask": "39.90",
      "open": "39.30",
      "high": "40.00",
      "low": "39.20",
      "close": "40.00",
      "average": "39.5841",
      "volume": "1171",
      "turnover": "46353",
      "trades": "15"
    },
    {
      "date": "2024-03-12",
      "bid": "39.30",
      "ask": "39.90",
      "open": "40.10",
      "high": "40.10",
      "low": "39.90",
      "close": "39.90",
      "average": "40.0786",
      "volume": "28",
      "turnover": "1122.2",
      "trades": "2"
    },
    {
      "date": "2024-03-13",
      "bid": "39.20",
      "ask": "39.80",
      "open": "39.50",
      "high": "39.50",
      "low": "39.20",
      "close": "39.20",
      "average": "39.2777",
      "volume": "1705",
      "turnover": "66968.5",
      "trades": "8"
    },
    {
      "date": "2024-03-14",
      "bid": "39.00",
      "ask": "39.60",
      "open": "39.20",
      "high": "39.70",
      "low": "39.00",
      "close": "39.70",
      "average": "39.3831",
      "volume": "272",
      "turnover": "10712.2",
      "trades": "7"
    },
    {
      "date": "2024-03-15",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.00",
      "low": "39.00",
      "close": "40.00",
      "average": "39.6712",
      "volume": "3365",
      "turnover": "133493.7",
      "trades": "12"
    },
    {
      "date": "2024-03-18",
      "bid": "38.30",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.20",
      "close": "38.30",
      "average": "38.7615",
      "volume": "5381",
      "turnover": "208575.6",
      "trades": "34"
    },
    {
      "date": "2024-03-19",
      "bid": "38.30",
      "ask": "39.00",
      "open": "38.50",
      "high": "38.50",
      "low": "38.50",
      "close": "38.50",
      "average": "38.50",
      "volume": "1042",
      "turnover": "40117",
      "trades": "7"
    },
    {
      "date": "2024-03-20",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.50",
      "high": "38.90",
      "low": "38.10",
      "close": "38.60",
      "average": "38.3041",
      "volume": "2346",
      "turnover": "89861.4",
      "trades": "16"
    },
    {
      "date": "2024-03-21",
      "bid": "38.80",
      "ask": "39.30",
      "open": "38.70",
      "high": "39.30",
      "low": "38.20",
      "close": "38.80",
      "average": "38.6965",
      "volume": "3265",
      "turnover": "126344",
      "trades": "26"
    },
    {
      "date": "2024-03-22",
      "bid": "39.30",
      "ask": "39.90",
      "open": "39.30",
      "high": "40.00",
      "low": "38.70",
      "close": "39.30",
      "average": "39.8496",
      "volume": "14919",
      "turnover": "594516",
      "trades": "19"
    },
    {
      "date": "2024-03-25",
      "bid": "40.30",
      "ask": "41.00",
      "open": "39.50",
      "high": "41.00",
      "low": "39.30",
      "close": "41.00",
      "average": "39.9215",
      "volume": "2112",
      "turnover": "84314.2",
      "trades": "12"
    },
    {
      "date": "2024-03-26",
      "bid": "40.50",
      "ask": "41.20",
      "open": "41.10",
      "high": "42.10",
      "low": "40.50",
      "close": "41.20",
      "average": "41.1832",
      "volume": "1735",
      "turnover": "71452.9",
      "trades": "10"
    },
    {
      "date": "2024-03-27",
      "bid": "40.50",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.60",
      "low": "41.00",
      "close": "41.00",
      "average": "41.1006",
      "volume": "686",
      "turnover": "28195",
      "trades": "6"
    },
    {
      "date": "2024-03-28",
      "bid": "41.70",
      "ask": "41.90",
      "open": "42.80",
      "high": "44.90",
      "low": "40.70",
      "close": "41.90",
      "average": "42.161",
      "volume": "3989",
      "turnover": "168180.4",
      "trades": "16"
    },
    {
      "date": "2024-04-02",
      "bid": "41.30",
      "ask": "41.90",
      "open": "41.90",
      "high": "42.50",
      "low": "40.60",
      "close": "41.30",
      "average": "41.2839",
      "volume": "2966",
      "turnover": "122448",
      "trades": "27"
    },
    {
      "date": "2024-04-03",
      "bid": "41.80",
      "ask": "42.30",
      "open": "42.00",
      "high": "42.80",
      "low": "41.80",
      "close": "42.00",
      "average": "42.123",
      "volume": "3821",
      "turnover": "160952",
      "trades": "20"
    },
    {
      "date": "2024-04-04",
      "bid": "42.10",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.00",
      "low": "41.90",
      "close": "42.00",
      "average": "41.9959",
      "volume": "977",
      "turnover": "41030",
      "trades": "6"
    },
    {
      "date": "2024-04-05",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.80",
      "high": "42.80",
      "low": "42.80",
      "close": "42.80",
      "average": "42.80",
      "volume": "57",
      "turnover": "2439.6",
      "trades": "3"
    },
    {
      "date": "2024-04-08",
      "bid": "43.30",
      "ask": "44.20",
      "open": "42.10",
      "high": "43.60",
      "low": "41.20",
      "close": "43.60",
      "average": "42.5069",
      "volume": "3734",
      "turnover": "158720.7",
      "trades": "26"
    },
    {
      "date": "2024-04-09",
      "bid": "42.60",
      "ask": "43.30",
      "open": "43.40",
      "high": "43.40",
      "low": "42.60",
      "close": "43.30",
      "average": "43.2959",
      "volume": "1676",
      "turnover": "72564",
      "trades": "7"
    },
    {
      "date": "2024-04-10",
      "bid": "43.40",
      "ask": "44.10",
      "open": "44.00",
      "high": "44.00",
      "low": "43.30",
      "close": "43.30",
      "average": "43.3049",
      "volume": "1144",
      "turnover": "49540.8",
      "trades": "7"
    },
    {
      "date": "2024-04-11",
      "bid": "43.00",
      "ask": "43.80",
      "open": "43.40",
      "high": "44.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.2888",
      "volume": "3923",
      "turnover": "169822.1",
      "trades": "13"
    },
    {
      "date": "2024-04-12",
      "bid": "43.00",
      "ask": "43.70",
      "open": "43.80",
      "high": "43.80",
      "low": "42.90",
      "close": "43.00",
      "average": "43.0912",
      "volume": "2053",
      "turnover": "88466.3",
      "trades": "12"
    },
    {
      "date": "2024-04-15",
      "bid": "43.10",
      "ask": "43.90",
      "open": "43.00",
      "high": "43.10",
      "low": "43.00",
      "close": "43.10",
      "average": "43.0965",
      "volume": "855",
      "turnover": "36847.5",
      "trades": "5"
    },
    {
      "date": "2024-04-16",
      "bid": "42.80",
      "ask": "43.60",
      "open": "42.90",
      "high": "43.60",
      "low": "42.70",
      "close": "43.60",
      "average": "43.5106",
      "volume": "1036",
      "turnover": "45077",
      "trades": "8"
    },
    {
      "date": "2024-04-17",
      "bid": "43.80",
      "ask": "44.00",
      "open": "43.60",
      "high": "44.50",
      "low": "43.60",
      "close": "43.80",
      "average": "43.7932",
      "volume": "2344",
      "turnover": "102651.3",
      "trades": "11"
    },
    {
      "date": "2024-04-18",
      "bid": "44.40",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.50",
      "low": "43.90",
      "close": "44.50",
      "average": "44.4122",
      "volume": "1392",
      "turnover": "61821.8",
      "trades": "12"
    },
    {
      "date": "2024-04-19",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.00",
      "high": "44.20",
      "low": "43.80",
      "close": "44.20",
      "average": "44.0189",
      "volume": "1873",
      "turnover": "82447.4",
      "trades": "15"
    },
    {
      "date": "2024-04-22",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.00",
      "high": "44.40",
      "low": "43.80",
      "close": "44.00",
      "average": "44.012",
      "volume": "2833",
      "turnover": "124685.9",
      "trades": "8"
    },
    {
      "date": "2024-04-23",
      "bid": "44.00",
      "ask": "44.70",
      "open": "43.70",
      "high": "45.00",
      "low": "43.70",
      "close": "44.70",
      "average": "44.5737",
      "volume": "3615",
      "turnover": "161133.9",
      "trades": "15"
    },
    {
      "date": "2024-04-24",
      "bid": "44.20",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.20",
      "low": "44.00",
      "close": "45.00",
      "average": "44.8578",
      "volume": "2552",
      "turnover": "114477",
      "trades": "21"
    },
    {
      "date": "2024-04-25",
      "bid": "42.70",
      "ask": "42.90",
      "open": "45.50",
      "high": "46.60",
      "low": "42.30",
      "close": "43.00",
      "average": "44.1081",
      "volume": "15907",
      "turnover": "701627.8",
      "trades": "59"
    },
    {
      "date": "2024-04-26",
      "bid": "42.40",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.50",
      "low": "42.10",
      "close": "42.50",
      "average": "43.0375",
      "volume": "8671",
      "turnover": "373178.5",
      "trades": "23"
    },
    {
      "date": "2024-04-29",
      "bid": "40.50",
      "ask": "41.30",
      "open": "42.90",
      "high": "42.90",
      "low": "41.00",
      "close": "41.00",
      "average": "41.9639",
      "volume": "9475",
      "turnover": "397608.1",
      "trades": "26"
    },
    {
      "date": "2024-04-30",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.40",
      "high": "41.40",
      "low": "41.00",
      "close": "41.00",
      "average": "41.293",
      "volume": "1200",
      "turnover": "49551.6",
      "trades": "5"
    },
    {
      "date": "2024-05-02",
      "bid": "41.50",
      "ask": "42.20",
      "open": "41.10",
      "high": "42.20",
      "low": "41.00",
      "close": "41.40",
      "average": "41.4691",
      "volume": "9471",
      "turnover": "392754",
      "trades": "21"
    },
    {
      "date": "2024-05-03",
      "bid": "41.30",
      "ask": "41.90",
      "open": "43.00",
      "high": "43.00",
      "low": "41.40",
      "close": "42.00",
      "average": "42.0726",
      "volume": "2721",
      "turnover": "114479.6",
      "trades": "15"
    },
    {
      "date": "2024-05-06",
      "bid": "41.40",
      "ask": "42.10",
      "open": "42.00",
      "high": "42.10",
      "low": "41.30",
      "close": "42.10",
      "average": "41.6184",
      "volume": "696",
      "turnover": "28966.4",
      "trades": "10"
    },
    {
      "date": "2024-05-07",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.10",
      "high": "42.50",
      "low": "41.40",
      "close": "42.50",
      "average": "41.8901",
      "volume": "1675",
      "turnover": "70165.9",
      "trades": "6"
    },
    {
      "date": "2024-05-08",
      "bid": "41.50",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.50",
      "low": "41.50",
      "close": "42.30",
      "average": "42.1518",
      "volume": "7011",
      "turnover": "295526.3",
      "trades": "18"
    },
    {
      "date": "2024-05-10",
      "bid": "41.40",
      "ask": "41.50",
      "open": "42.30",
      "high": "42.30",
      "low": "41.40",
      "close": "41.50",
      "average": "41.43",
      "volume": "2086",
      "turnover": "86423",
      "trades": "12"
    },
    {
      "date": "2024-05-13",
      "bid": "41.10",
      "ask": "41.50",
      "open": "40.90",
      "high": "41.10",
      "low": "40.40",
      "close": "41.10",
      "average": "40.7929",
      "volume": "689",
      "turnover": "28106.3",
      "trades": "17"
    },
    {
      "date": "2024-05-14",
      "bid": "40.90",
      "ask": "41.20",
      "open": "41.10",
      "high": "41.60",
      "low": "40.70",
      "close": "41.20",
      "average": "41.0485",
      "volume": "3885",
      "turnover": "159473.3",
      "trades": "26"
    },
    {
      "date": "2024-05-15",
      "bid": "41.10",
      "ask": "42.00",
      "open": "41.20",
      "high": "42.00",
      "low": "40.70",
      "close": "42.00",
      "average": "41.5012",
      "volume": "4262",
      "turnover": "176878",
      "trades": "17"
    },
    {
      "date": "2024-05-16",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "41.50",
      "close": "41.90",
      "average": "41.6277",
      "volume": "137",
      "turnover": "5703",
      "trades": "4"
    },
    {
      "date": "2024-05-17",
      "bid": "41.50",
      "ask": "41.90",
      "open": "41.40",
      "high": "41.80",
      "low": "41.30",
      "close": "41.80",
      "average": "41.3306",
      "volume": "496",
      "turnover": "20500",
      "trades": "7"
    },
    {
      "date": "2024-05-20",
      "bid": "41.40",
      "ask": "41.90",
      "open": "41.50",
      "high": "41.90",
      "low": "41.40",
      "close": "41.90",
      "average": "41.4966",
      "volume": "1886",
      "turnover": "78262.6",
      "trades": "10"
    },
    {
      "date": "2024-05-21",
      "bid": "41.10",
      "ask": "41.80",
      "open": "41.80",
      "high": "41.80",
      "low": "41.10",
      "close": "41.10",
      "average": "41.566",
      "volume": "1652",
      "turnover": "68667",
      "trades": "7"
    },
    {
      "date": "2024-05-22",
      "bid": "41.60",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.60",
      "close": "41.90",
      "average": "41.6575",
      "volume": "2395",
      "turnover": "99769.6",
      "trades": "13"
    },
    {
      "date": "2024-05-23",
      "bid": "41.80",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "41.90",
      "close": "42.00",
      "average": "41.9981",
      "volume": "104",
      "turnover": "4367.8",
      "trades": "7"
    },
    {
      "date": "2024-05-24",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.20",
      "high": "42.00",
      "low": "40.90",
      "close": "42.00",
      "average": "41.7871",
      "volume": "11194",
      "turnover": "467764.8",
      "trades": "15"
    },
    {
      "date": "2024-05-27",
      "bid": "41.50",
      "ask": "41.80",
      "open": "42.40",
      "high": "42.40",
      "low": "41.60",
      "close": "41.80",
      "average": "41.7308",
      "volume": "873",
      "turnover": "36431",
      "trades": "5"
    },
    {
      "date": "2024-05-28",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.20",
      "high": "42.20",
      "low": "41.40",
      "close": "42.20",
      "average": "41.764",
      "volume": "4058",
      "turnover": "169478.5",
      "trades": "14"
    },
    {
      "date": "2024-05-29",
      "bid": "41.70",
      "ask": "42.10",
      "open": "42.30",
      "high": "42.30",
      "low": "42.10",
      "close": "42.10",
      "average": "42.2118",
      "volume": "995",
      "turnover": "42000.7",
      "trades": "4"
    },
    {
      "date": "2024-05-30",
      "bid": "41.00",
      "ask": "43.20",
      "open": "41.50",
      "high": "43.20",
      "low": "41.50",
      "close": "43.20",
      "average": "42.9581",
      "volume": "43996",
      "turnover": "1889982.5",
      "trades": "28"
    },
    {
      "date": "2024-05-31",
      "bid": "46.60",
      "ask": "47.50",
      "open": "42.60",
      "high": "48.00",
      "low": "42.60",
      "close": "47.00",
      "average": "44.4036",
      "volume": "20104",
      "turnover": "892689.4",
      "trades": "63"
    },
    {
      "date": "2024-06-03",
      "bid": "46.80",
      "ask": "47.50",
      "open": "43.00",
      "high": "49.60",
      "low": "43.00",
      "close": "46.80",
      "average": "47.761",
      "volume": "15458",
      "turnover": "738288.8",
      "trades": "56"
    },
    {
      "date": "2024-06-04",
      "bid": "46.10",
      "ask": "46.40",
      "open": "46.30",
      "high": "46.70",
      "low": "45.20",
      "close": "46.40",
      "average": "46.0682",
      "volume": "4286",
      "turnover": "197448.2",
      "trades": "18"
    },
    {
      "date": "2024-06-05",
      "bid": "46.80",
      "ask": "47.60",
      "open": "46.30",
      "high": "47.50",
      "low": "46.10",
      "close": "46.80",
      "average": "46.8336",
      "volume": "3594",
      "turnover": "168320.1",
      "trades": "17"
    },
    {
      "date": "2024-06-07",
      "bid": "46.80",
      "ask": "47.60",
      "open": "46.60",
      "high": "47.60",
      "low": "46.10",
      "close": "47.60",
      "average": "46.6375",
      "volume": "1506",
      "turnover": "70236",
      "trades": "13"
    },
    {
      "date": "2024-06-10",
      "bid": "46.00",
      "ask": "47.00",
      "open": "47.70",
      "high": "47.90",
      "low": "46.80",
      "close": "46.80",
      "average": "47.388",
      "volume": "1130",
      "turnover": "53548.4",
      "trades": "10"
    },
    {
      "date": "2024-06-11",
      "bid": "46.00",
      "ask": "46.80",
      "open": "47.00",
      "high": "49.20",
      "low": "46.10",
      "close": "46.10",
      "average": "47.8989",
      "volume": "12739",
      "turnover": "610184.2",
      "trades": "44"
    },
    {
      "date": "2024-06-12",
      "bid": "46.40",
      "ask": "47.00",
      "open": "46.50",
      "high": "47.00",
      "low": "46.40",
      "close": "46.40",
      "average": "46.5355",
      "volume": "1343",
      "turnover": "62497.2",
      "trades": "9"
    },
    {
      "date": "2024-06-13",
      "bid": "46.10",
      "ask": "47.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "46.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-14",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.00",
      "high": "47.10",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0323",
      "volume": "1220",
      "turnover": "57379.4",
      "trades": "4"
    },
    {
      "date": "2024-06-17",
      "bid": "47.00",
      "ask": "47.10",
      "open": "47.10",
      "high": "48.00",
      "low": "47.10",
      "close": "47.10",
      "average": "47.8926",
      "volume": "4339",
      "turnover": "207805.8",
      "trades": "9"
    },
    {
      "date": "2024-06-18",
      "bid": "46.80",
      "ask": "47.70",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.10",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-06-19",
      "bid": "46.50",
      "ask": "46.90",
      "open": "46.70",
      "high": "47.00",
      "low": "46.50",
      "close": "46.50",
      "average": "46.9085",
      "volume": "1836",
      "turnover": "86124",
      "trades": "4"
    },
    {
      "date": "2024-06-20",
      "bid": "46.40",
      "ask": "47.00",
      "open": "46.80",
      "high": "47.00",
      "low": "46.80",
      "close": "46.80",
      "average": "46.801",
      "volume": "2010",
      "turnover": "94070",
      "trades": "6"
    },
    {
      "date": "2024-06-24",
      "bid": "45.60",
      "ask": "46.00",
      "open": "46.50",
      "high": "46.50",
      "low": "44.70",
      "close": "45.60",
      "average": "45.5351",
      "volume": "4633",
      "turnover": "210964.1",
      "trades": "25"
    },
    {
      "date": "2024-06-25",
      "bid": "44.90",
      "ask": "45.50",
      "open": "45.60",
      "high": "45.60",
      "low": "45.50",
      "close": "45.50",
      "average": "45.5998",
      "volume": "550",
      "turnover": "25079.9",
      "trades": "4"
    },
    {
      "date": "2024-06-26",
      "bid": "45.10",
      "ask": "45.40",
      "open": "44.90",
      "high": "44.90",
      "low": "44.90",
      "close": "44.90",
      "average": "44.90",
      "volume": "44",
      "turnover": "1975.6",
      "trades": "3"
    },
    {
      "date": "2024-06-27",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.10",
      "high": "45.10",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0675",
      "volume": "2763",
      "turnover": "124521.5",
      "trades": "9"
    },
    {
      "date": "2024-06-28",
      "bid": "44.10",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.00",
      "low": "44.90",
      "close": "44.90",
      "average": "44.9309",
      "volume": "330",
      "turnover": "14827.2",
      "trades": "5"
    },
    {
      "date": "2024-07-01",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.90",
      "high": "44.90",
      "low": "44.30",
      "close": "44.50",
      "average": "44.4929",
      "volume": "737",
      "turnover": "32791.3",
      "trades": "7"
    },
    {
      "date": "2024-07-02",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.50",
      "high": "44.50",
      "low": "44.00",
      "close": "44.20",
      "average": "44.2294",
      "volume": "524",
      "turnover": "23176.2",
      "trades": "7"
    },
    {
      "date": "2024-07-03",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.20",
      "high": "44.50",
      "low": "44.20",
      "close": "44.50",
      "average": "44.4807",
      "volume": "109",
      "turnover": "4848.4",
      "trades": "4"
    },
    {
      "date": "2024-07-04",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.50",
      "high": "44.60",
      "low": "44.50",
      "close": "44.60",
      "average": "44.5167",
      "volume": "12",
      "turnover": "534.2",
      "trades": "2"
    },
    {
      "date": "2024-07-05",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.70",
      "high": "44.70",
      "low": "44.00",
      "close": "44.50",
      "average": "44.3181",
      "volume": "144",
      "turnover": "6381.8",
      "trades": "5"
    },
    {
      "date": "2024-07-08",
      "bid": "44.00",
      "ask": "44.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "44.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-07-09",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.40",
      "high": "44.40",
      "low": "44.30",
      "close": "44.30",
      "average": "44.3091",
      "volume": "11",
      "turnover": "487.4",
      "trades": "2"
    },
    {
      "date": "2024-07-10",
      "bid": "43.80",
      "ask": "43.90",
      "open": "44.00",
      "high": "44.00",
      "low": "44.00",
      "close": "44.00",
      "average": "44.00",
      "volume": "24",
      "turnover": "1056",
      "trades": "1"
    },
    {
      "date": "2024-07-11",
      "bid": "43.60",
      "ask": "44.30",
      "open": "43.80",
      "high": "44.00",
      "low": "43.60",
      "close": "43.60",
      "average": "43.804",
      "volume": "149",
      "turnover": "6526.8",
      "trades": "3"
    },
    {
      "date": "2024-07-12",
      "bid": "43.10",
      "ask": "43.90",
      "open": "43.60",
      "high": "44.00",
      "low": "42.20",
      "close": "43.00",
      "average": "43.3515",
      "volume": "4943",
      "turnover": "214286.5",
      "trades": "18"
    },
    {
      "date": "2024-07-15",
      "bid": "45.00",
      "ask": "45.50",
      "open": "43.00",
      "high": "45.00",
      "low": "43.00",
      "close": "45.00",
      "average": "43.2849",
      "volume": "4890",
      "turnover": "211663.3",
      "trades": "18"
    },
    {
      "date": "2024-07-16",
      "bid": "43.10",
      "ask": "43.60",
      "open": "45.00",
      "high": "45.50",
      "low": "42.80",
      "close": "43.60",
      "average": "43.6368",
      "volume": "4531",
      "turnover": "197718.2",
      "trades": "30"
    },
    {
      "date": "2024-07-17",
      "bid": "41.10",
      "ask": "41.70",
      "open": "45.00",
      "high": "45.70",
      "low": "41.70",
      "close": "41.70",
      "average": "42.4326",
      "volume": "5035",
      "turnover": "213648.2",
      "trades": "30"
    },
    {
      "date": "2024-07-18",
      "bid": "43.10",
      "ask": "43.40",
      "open": "42.70",
      "high": "43.50",
      "low": "42.70",
      "close": "43.40",
      "average": "43.0784",
      "volume": "13489",
      "turnover": "581084.3",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": "43.10",
      "ask": "43.40",
      "open": "43.40",
      "high": "43.40",
      "low": "43.10",
      "close": "43.20",
      "average": "43.1392",
      "volume": "846",
      "turnover": "36495.8",
      "trades": "5"
    },
    {
      "date": "2024-07-22",
      "bid": "43.30",
      "ask": "44.70",
      "open": "41.50",
      "high": "45.60",
      "low": "41.50",
      "close": "44.00",
      "average": "43.1331",
      "volume": "1862",
      "turnover": "80313.8",
      "trades": "21"
    },
    {
      "date": "2024-07-23",
      "bid": "46.10",
      "ask": "46.90",
      "open": "43.20",
      "high": "47.00",
      "low": "43.20",
      "close": "46.90",
      "average": "45.3153",
      "volume": "2571",
      "turnover": "116505.6",
      "trades": "22"
    },
    {
      "date": "2024-07-24",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.80",
      "high": "46.80",
      "low": "46.10",
      "close": "46.10",
      "average": "46.4612",
      "volume": "1602",
      "turnover": "74430.8",
      "trades": "7"
    },
    {
      "date": "2024-07-25",
      "bid": "46.60",
      "ask": "46.70",
      "open": "46.10",
      "high": "46.80",
      "low": "46.10",
      "close": "46.70",
      "average": "46.1019",
      "volume": "702",
      "turnover": "32363.5",
      "trades": "4"
    },
    {
      "date": "2024-07-26",
      "bid": "44.60",
      "ask": "45.00",
      "open": "47.20",
      "high": "47.20",
      "low": "44.50",
      "close": "45.00",
      "average": "45.254",
      "volume": "2751",
      "turnover": "124493.7",
      "trades": "19"
    },
    {
      "date": "2024-07-29",
      "bid": "47.00",
      "ask": "47.60",
      "open": "44.90",
      "high": "48.00",
      "low": "44.90",
      "close": "47.00",
      "average": "46.5525",
      "volume": "6399",
      "turnover": "297889.3",
      "trades": "36"
    },
    {
      "date": "2024-07-30",
      "bid": "46.00",
      "ask": "46.50",
      "open": "47.00",
      "high": "47.10",
      "low": "46.40",
      "close": "46.40",
      "average": "46.9523",
      "volume": "953",
      "turnover": "44745.5",
      "trades": "7"
    },
    {
      "date": "2024-07-31",
      "bid": "45.80",
      "ask": "46.70",
      "open": "46.10",
      "high": "46.80",
      "low": "45.70",
      "close": "45.70",
      "average": "46.3566",
      "volume": "1055",
      "turnover": "48906.2",
      "trades": "11"
    },
    {
      "date": "2024-08-01",
      "bid": "44.30",
      "ask": "44.80",
      "open": "47.00",
      "high": "47.00",
      "low": "45.00",
      "close": "45.00",
      "average": "45.358",
      "volume": "2123",
      "turnover": "96295",
      "trades": "5"
    },
    {
      "date": "2024-08-02",
      "bid": "45.00",
      "ask": "47.00",
      "open": "44.50",
      "high": "44.90",
      "low": "44.00",
      "close": "44.90",
      "average": "44.2532",
      "volume": "7092",
      "turnover": "313843.8",
      "trades": "19"
    },
    {
      "date": "2024-08-05",
      "bid": "45.20",
      "ask": "45.90",
      "open": "42.80",
      "high": "46.40",
      "low": "42.80",
      "close": "45.60",
      "average": "44.6315",
      "volume": "3077",
      "turnover": "137331.1",
      "trades": "29"
    },
    {
      "date": "2024-08-06",
      "bid": "43.70",
      "ask": "44.40",
      "open": "45.60",
      "high": "45.60",
      "low": "43.80",
      "close": "44.30",
      "average": "44.3743",
      "volume": "4184",
      "turnover": "185662",
      "trades": "20"
    },
    {
      "date": "2024-08-07",
      "bid": "46.10",
      "ask": "46.70",
      "open": "44.00",
      "high": "46.80",
      "low": "43.90",
      "close": "46.10",
      "average": "44.4438",
      "volume": "15936",
      "turnover": "708256.2",
      "trades": "28"
    },
    {
      "date": "2024-08-08",
      "bid": "46.20",
      "ask": "46.80",
      "open": "46.80",
      "high": "46.90",
      "low": "46.80",
      "close": "46.90",
      "average": "46.8956",
      "volume": "1001",
      "turnover": "46942.5",
      "trades": "6"
    },
    {
      "date": "2024-08-09",
      "bid": "45.00",
      "ask": "45.70",
      "open": "46.50",
      "high": "46.50",
      "low": "45.50",
      "close": "45.50",
      "average": "45.8148",
      "volume": "2810",
      "turnover": "128739.7",
      "trades": "10"
    },
    {
      "date": "2024-08-12",
      "bid": "45.40",
      "ask": "45.80",
      "open": "45.50",
      "high": "46.00",
      "low": "45.40",
      "close": "45.40",
      "average": "45.4556",
      "volume": "682",
      "turnover": "31000.7",
      "trades": "15"
    },
    {
      "date": "2024-08-13",
      "bid": "45.20",
      "ask": "45.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "45.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-14",
      "bid": "45.00",
      "ask": "45.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "45.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-08-15",
      "bid": "44.70",
      "ask": "45.00",
      "open": "45.40",
      "high": "45.40",
      "low": "44.70",
      "close": "45.00",
      "average": "44.9469",
      "volume": "403",
      "turnover": "18113.6",
      "trades": "8"
    },
    {
      "date": "2024-08-16",
      "bid": "44.60",
      "ask": "45.30",
      "open": "44.50",
      "high": "45.90",
      "low": "44.20",
      "close": "45.30",
      "average": "45.1804",
      "volume": "5013",
      "turnover": "226489.5",
      "trades": "21"
    },
    {
      "date": "2024-08-19",
      "bid": "44.60",
      "ask": "44.70",
      "open": "45.20",
      "high": "45.20",
      "low": "42.30",
      "close": "44.60",
      "average": "44.5702",
      "volume": "5208",
      "turnover": "232121.4",
      "trades": "30"
    },
    {
      "date": "2024-08-20",
      "bid": "44.10",
      "ask": "44.20",
      "open": "44.20",
      "high": "44.20",
      "low": "44.10",
      "close": "44.10",
      "average": "44.1736",
      "volume": "519",
      "turnover": "22926.1",
      "trades": "4"
    },
    {
      "date": "2024-08-21",
      "bid": "42.80",
      "ask": "43.60",
      "open": "44.70",
      "high": "44.90",
      "low": "42.80",
      "close": "42.80",
      "average": "44.1057",
      "volume": "4072",
      "turnover": "179598.4",
      "trades": "9"
    },
    {
      "date": "2024-08-22",
      "bid": "41.10",
      "ask": "41.90",
      "open": "43.00",
      "high": "43.00",
      "low": "40.50",
      "close": "41.90",
      "average": "41.6858",
      "volume": "15194",
      "turnover": "633374.4",
      "trades": "49"
    },
    {
      "date": "2024-08-23",
      "bid": "42.00",
      "ask": "42.50",
      "open": "41.90",
      "high": "42.50",
      "low": "41.90",
      "close": "42.50",
      "average": "41.985",
      "volume": "859",
      "turnover": "36065.1",
      "trades": "4"
    },
    {
      "date": "2024-08-26",
      "bid": "41.80",
      "ask": "42.60",
      "open": "41.70",
      "high": "43.60",
      "low": "41.00",
      "close": "42.60",
      "average": "41.6788",
      "volume": "67506",
      "turnover": "2813568.8",
      "trades": "53"
    },
    {
      "date": "2024-08-27",
      "bid": "43.80",
      "ask": "43.90",
      "open": "42.00",
      "high": "46.00",
      "low": "41.50",
      "close": "44.00",
      "average": "42.7764",
      "volume": "27955",
      "turnover": "1195813.8",
      "trades": "82"
    },
    {
      "date": "2024-08-28",
      "bid": "42.00",
      "ask": "42.30",
      "open": "44.00",
      "high": "44.00",
      "low": "41.70",
      "close": "42.30",
      "average": "43.3021",
      "volume": "1166",
      "turnover": "50490.2",
      "trades": "16"
    },
    {
      "date": "2024-08-29",
      "bid": "42.80",
      "ask": "43.60",
      "open": "42.00",
      "high": "44.30",
      "low": "42.00",
      "close": "43.60",
      "average": "42.7059",
      "volume": "2233",
      "turnover": "95362.3",
      "trades": "17"
    },
    {
      "date": "2024-08-30",
      "bid": "42.60",
      "ask": "42.70",
      "open": "43.30",
      "high": "43.30",
      "low": "42.10",
      "close": "42.10",
      "average": "42.8024",
      "volume": "752",
      "turnover": "32187.4",
      "trades": "6"
    },
    {
      "date": "2024-09-02",
      "bid": "41.70",
      "ask": "41.90",
      "open": "42.40",
      "high": "42.50",
      "low": "41.70",
      "close": "41.70",
      "average": "42.0511",
      "volume": "1416",
      "turnover": "59544.4",
      "trades": "17"
    },
    {
      "date": "2024-09-03",
      "bid": "42.00",
      "ask": "42.10",
      "open": "41.70",
      "high": "42.10",
      "low": "41.40",
      "close": "42.10",
      "average": "41.6708",
      "volume": "1105",
      "turnover": "46046.2",
      "trades": "10"
    },
    {
      "date": "2024-09-04",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.30",
      "high": "42.30",
      "low": "41.50",
      "close": "42.30",
      "average": "41.893",
      "volume": "5747",
      "turnover": "240758.8",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "42.80",
      "ask": "43.70",
      "open": "42.00",
      "high": "45.10",
      "low": "41.50",
      "close": "42.80",
      "average": "43.333",
      "volume": "5494",
      "turnover": "238071.5",
      "trades": "23"
    },
    {
      "date": "2024-09-06",
      "bid": "42.60",
      "ask": "43.20",
      "open": "42.20",
      "high": "42.70",
      "low": "41.40",
      "close": "42.60",
      "average": "42.011",
      "volume": "648",
      "turnover": "27223.1",
      "trades": "12"
    },
    {
      "date": "2024-09-09",
      "bid": "42.10",
      "ask": "43.30",
      "open": "42.60",
      "high": "43.20",
      "low": "42.20",
      "close": "42.20",
      "average": "42.4239",
      "volume": "1607",
      "turnover": "68175.2",
      "trades": "13"
    },
    {
      "date": "2024-09-10",
      "bid": "42.40",
      "ask": "43.40",
      "open": "42.20",
      "high": "43.40",
      "low": "42.20",
      "close": "43.40",
      "average": "42.6163",
      "volume": "1057",
      "turnover": "45045.4",
      "trades": "9"
    },
    {
      "date": "2024-09-11",
      "bid": "43.10",
      "ask": "43.50",
      "open": "43.40",
      "high": "43.40",
      "low": "41.40",
      "close": "42.90",
      "average": "42.7405",
      "volume": "2209",
      "turnover": "94413.7",
      "trades": "11"
    },
    {
      "date": "2024-09-12",
      "bid": "42.70",
      "ask": "43.60",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-09-13",
      "bid": "45.00",
      "ask": "45.10",
      "open": "44.00",
      "high": "48.90",
      "low": "43.60",
      "close": "45.00",
      "average": "45.4836",
      "volume": "6788",
      "turnover": "308742.6",
      "trades": "41"
    },
    {
      "date": "2024-09-16",
      "bid": "45.70",
      "ask": "46.60",
      "open": "45.10",
      "high": "46.80",
      "low": "45.00",
      "close": "46.70",
      "average": "46.1166",
      "volume": "4666",
      "turnover": "215180.2",
      "trades": "27"
    },
    {
      "date": "2024-09-17",
      "bid": "45.50",
      "ask": "46.20",
      "open": "46.80",
      "high": "47.80",
      "low": "45.20",
      "close": "46.20",
      "average": "46.9511",
      "volume": "6534",
      "turnover": "306778.7",
      "trades": "31"
    },
    {
      "date": "2024-09-18",
      "bid": "44.00",
      "ask": "45.00",
      "open": "46.70",
      "high": "46.70",
      "low": "43.60",
      "close": "44.40",
      "average": "44.4958",
      "volume": "5584",
      "turnover": "248464.4",
      "trades": "33"
    },
    {
      "date": "2024-09-19",
      "bid": "43.40",
      "ask": "43.70",
      "open": "44.10",
      "high": "44.10",
      "low": "43.40",
      "close": "43.40",
      "average": "43.5183",
      "volume": "545",
      "turnover": "23717.5",
      "trades": "9"
    },
    {
      "date": "2024-09-20",
      "bid": "42.20",
      "ask": "42.70",
      "open": "43.50",
      "high": "44.00",
      "low": "42.10",
      "close": "42.70",
      "average": "42.9614",
      "volume": "7282",
      "turnover": "312844.8",
      "trades": "28"
    },
    {
      "date": "2024-09-23",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.70",
      "high": "43.30",
      "low": "42.30",
      "close": "42.70",
      "average": "42.6105",
      "volume": "1470",
      "turnover": "62637.5",
      "trades": "13"
    },
    {
      "date": "2024-09-24",
      "bid": "42.20",
      "ask": "43.10",
      "open": "42.70",
      "high": "43.80",
      "low": "42.20",
      "close": "42.20",
      "average": "43.173",
      "volume": "2977",
      "turnover": "128526",
      "trades": "14"
    },
    {
      "date": "2024-09-25",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.00",
      "low": "42.60",
      "close": "42.80",
      "average": "42.7404",
      "volume": "2033",
      "turnover": "86891.3",
      "trades": "8"
    },
    {
      "date": "2024-09-26",
      "bid": "42.90",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.20",
      "low": "42.80",
      "close": "42.80",
      "average": "42.8039",
      "volume": "1031",
      "turnover": "44130.8",
      "trades": "9"
    },
    {
      "date": "2024-09-27",
      "bid": "42.90",
      "ask": "43.30",
      "open": "42.30",
      "high": "43.30",
      "low": "42.30",
      "close": "43.20",
      "average": "42.4604",
      "volume": "1474",
      "turnover": "62586.7",
      "trades": "6"
    },
    {
      "date": "2024-09-30",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.20",
      "high": "43.20",
      "low": "42.40",
      "close": "43.00",
      "average": "43.0133",
      "volume": "1394",
      "turnover": "59960.5",
      "trades": "10"
    },
    {
      "date": "2024-10-01",
      "bid": "42.10",
      "ask": "42.70",
      "open": "42.80",
      "high": "42.80",
      "low": "42.10",
      "close": "42.10",
      "average": "42.6829",
      "volume": "907",
      "turnover": "38713.4",
      "trades": "6"
    },
    {
      "date": "2024-10-02",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.70",
      "high": "42.70",
      "low": "41.90",
      "close": "42.60",
      "average": "42.0968",
      "volume": "1393",
      "turnover": "58640.8",
      "trades": "11"
    },
    {
      "date": "2024-10-03",
      "bid": "42.00",
      "ask": "42.60",
      "open": "42.70",
      "high": "42.70",
      "low": "42.00",
      "close": "42.00",
      "average": "42.4198",
      "volume": "126",
      "turnover": "5344.9",
      "trades": "4"
    },
    {
      "date": "2024-10-04",
      "bid": "41.80",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.80",
      "low": "41.50",
      "close": "41.80",
      "average": "42.2576",
      "volume": "3652",
      "turnover": "154324.6",
      "trades": "19"
    },
    {
      "date": "2024-10-07",
      "bid": "41.90",
      "ask": "42.50",
      "open": "42.80",
      "high": "42.80",
      "low": "41.80",
      "close": "42.00",
      "average": "42.1575",
      "volume": "6644",
      "turnover": "280094.6",
      "trades": "23"
    },
    {
      "date": "2024-10-08",
      "bid": "41.80",
      "ask": "42.30",
      "open": "41.80",
      "high": "41.80",
      "low": "41.80",
      "close": "41.80",
      "average": "41.80",
      "volume": "203",
      "turnover": "8485.4",
      "trades": "3"
    },
    {
      "date": "2024-10-09",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.80",
      "high": "41.80",
      "low": "41.70",
      "close": "41.70",
      "average": "41.7995",
      "volume": "1648",
      "turnover": "68885.6",
      "trades": "6"
    },
    {
      "date": "2024-10-10",
      "bid": "41.70",
      "ask": "42.10",
      "open": "41.70",
      "high": "42.00",
      "low": "41.70",
      "close": "41.70",
      "average": "41.8143",
      "volume": "11096",
      "turnover": "463972",
      "trades": "6"
    },
    {
      "date": "2024-10-11",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.10",
      "high": "42.10",
      "low": "42.10",
      "close": "42.10",
      "average": "42.10",
      "volume": "15",
      "turnover": "631.5",
      "trades": "2"
    },
    {
      "date": "2024-10-14",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.50",
      "high": "42.50",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0658",
      "volume": "184",
      "turnover": "7740.1",
      "trades": "5"
    },
    {
      "date": "2024-10-15",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.50",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0054",
      "volume": "2036",
      "turnover": "85523",
      "trades": "6"
    },
    {
      "date": "2024-10-16",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.40",
      "low": "42.00",
      "close": "42.40",
      "average": "42.0047",
      "volume": "860",
      "turnover": "36124",
      "trades": "3"
    },
    {
      "date": "2024-10-17",
      "bid": "42.10",
      "ask": "42.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.40",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2024-10-18",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.90",
      "high": "42.90",
      "low": "42.60",
      "close": "42.60",
      "average": "42.8964",
      "volume": "506",
      "turnover": "21705.6",
      "trades": "2"
    },
    {
      "date": "2024-10-21",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "41.40",
      "close": "41.90",
      "average": "41.7037",
      "volume": "135",
      "turnover": "5630",
      "trades": "6"
    },
    {
      "date": "2024-10-22",
      "bid": "41.50",
      "ask": "41.90",
      "open": "41.40",
      "high": "42.00",
      "low": "41.30",
      "close": "41.90",
      "average": "41.7428",
      "volume": "332",
      "turnover": "13858.6",
      "trades": "12"
    },
    {
      "date": "2024-10-23",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.90",
      "high": "42.00",
      "low": "40.80",
      "close": "42.00",
      "average": "41.6499",
      "volume": "4787",
      "turnover": "199378.2",
      "trades": "24"
    },
    {
      "date": "2024-10-24",
      "bid": "42.20",
      "ask": "42.50",
      "open": "41.80",
      "high": "42.20",
      "low": "41.40",
      "close": "41.40",
      "average": "42.0705",
      "volume": "1155",
      "turnover": "48591.4",
      "trades": "9"
    },
    {
      "date": "2024-10-25",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.60",
      "high": "42.10",
      "low": "41.60",
      "close": "42.10",
      "average": "42.0211",
      "volume": "3124",
      "turnover": "131273.9",
      "trades": "5"
    },
    {
      "date": "2024-10-28",
      "bid": "42.40",
      "ask": "42.80",
      "open": "42.00",
      "high": "42.10",
      "low": "41.30",
      "close": "42.10",
      "average": "41.8959",
      "volume": "11911",
      "turnover": "499021.5",
      "trades": "30"
    },
    {
      "date": "2024-10-29",
      "bid": "41.50",
      "ask": "42.00",
      "open": "42.30",
      "high": "42.30",
      "low": "41.30",
      "close": "41.50",
      "average": "41.7785",
      "volume": "4947",
      "turnover": "206678",
      "trades": "26"
    },
    {
      "date": "2024-10-30",
      "bid": "42.00",
      "ask": "42.30",
      "open": "42.10",
      "high": "42.30",
      "low": "41.80",
      "close": "42.30",
      "average": "41.935",
      "volume": "783",
      "turnover": "32835.1",
      "trades": "11"
    },
    {
      "date": "2024-10-31",
      "bid": "41.80",
      "ask": "42.20",
      "open": "41.80",
      "high": "41.80",
      "low": "41.80",
      "close": "41.80",
      "average": "41.80",
      "volume": "2",
      "turnover": "83.6",
      "trades": "1"
    },
    {
      "date": "2024-11-01",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.40",
      "low": "42.20",
      "close": "42.20",
      "average": "42.2329",
      "volume": "1385",
      "turnover": "58492.5",
      "trades": "6"
    },
    {
      "date": "2024-11-04",
      "bid": "40.20",
      "ask": "40.80",
      "open": "42.20",
      "high": "42.20",
      "low": "40.30",
      "close": "40.80",
      "average": "40.5585",
      "volume": "10043",
      "turnover": "407328.8",
      "trades": "24"
    },
    {
      "date": "2024-11-05",
      "bid": "42.10",
      "ask": "42.60",
      "open": "40.80",
      "high": "42.70",
      "low": "40.10",
      "close": "42.60",
      "average": "41.1446",
      "volume": "21745",
      "turnover": "894688.4",
      "trades": "46"
    },
    {
      "date": "2024-11-06",
      "bid": "41.80",
      "ask": "42.60",
      "open": "41.90",
      "high": "41.90",
      "low": "41.90",
      "close": "41.90",
      "average": "41.90",
      "volume": "244",
      "turnover": "10223.6",
      "trades": "3"
    },
    {
      "date": "2024-11-07",
      "bid": "40.80",
      "ask": "41.40",
      "open": "41.70",
      "high": "41.70",
      "low": "40.80",
      "close": "41.50",
      "average": "41.0722",
      "volume": "3973",
      "turnover": "163179.7",
      "trades": "18"
    },
    {
      "date": "2024-11-08",
      "bid": "40.50",
      "ask": "41.00",
      "open": "40.70",
      "high": "41.00",
      "low": "40.60",
      "close": "41.00",
      "average": "40.6951",
      "volume": "2062",
      "turnover": "83913.2",
      "trades": "11"
    },
    {
      "date": "2024-11-11",
      "bid": "41.10",
      "ask": "41.60",
      "open": "40.50",
      "high": "41.60",
      "low": "40.50",
      "close": "41.60",
      "average": "41.0229",
      "volume": "7213",
      "turnover": "295897.9",
      "trades": "17"
    },
    {
      "date": "2024-11-12",
      "bid": "40.50",
      "ask": "41.20",
      "open": "40.90",
      "high": "41.60",
      "low": "40.90",
      "close": "40.90",
      "average": "40.9013",
      "volume": "551",
      "turnover": "22536.6",
      "trades": "3"
    },
    {
      "date": "2024-11-13",
      "bid": "40.30",
      "ask": "40.50",
      "open": "41.20",
      "high": "41.20",
      "low": "40.30",
      "close": "40.50",
      "average": "40.5037",
      "volume": "2269",
      "turnover": "91902.8",
      "trades": "8"
    },
    {
      "date": "2024-11-14",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.60",
      "high": "41.10",
      "low": "40.40",
      "close": "40.40",
      "average": "40.4643",
      "volume": "1122",
      "turnover": "45401",
      "trades": "7"
    },
    {
      "date": "2024-11-15",
      "bid": "40.80",
      "ask": "41.20",
      "open": "40.30",
      "high": "41.20",
      "low": "40.30",
      "close": "41.20",
      "average": "40.703",
      "volume": "2762",
      "turnover": "112421.8",
      "trades": "14"
    },
    {
      "date": "2024-11-18",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.80",
      "high": "40.80",
      "low": "40.50",
      "close": "40.50",
      "average": "40.536",
      "volume": "100",
      "turnover": "4053.6",
      "trades": "3"
    },
    {
      "date": "2024-11-19",
      "bid": "40.30",
      "ask": "40.80",
      "open": "40.50",
      "high": "40.80",
      "low": "40.40",
      "close": "40.80",
      "average": "40.5336",
      "volume": "959",
      "turnover": "38871.7",
      "trades": "8"
    },
    {
      "date": "2024-11-20",
      "bid": "40.60",
      "ask": "41.10",
      "open": "41.30",
      "high": "41.30",
      "low": "40.60",
      "close": "40.60",
      "average": "41.2863",
      "volume": "1020",
      "turnover": "42112",
      "trades": "6"
    },
    {
      "date": "2024-11-21",
      "bid": "40.60",
      "ask": "41.10",
      "open": "40.60",
      "high": "41.00",
      "low": "40.50",
      "close": "41.00",
      "average": "40.8115",
      "volume": "1079",
      "turnover": "44035.6",
      "trades": "9"
    },
    {
      "date": "2024-11-22",
      "bid": "41.00",
      "ask": "41.40",
      "open": "40.90",
      "high": "41.70",
      "low": "40.90",
      "close": "41.00",
      "average": "41.3971",
      "volume": "3598",
      "turnover": "148946.6",
      "trades": "12"
    },
    {
      "date": "2024-11-25",
      "bid": "40.40",
      "ask": "40.80",
      "open": "40.60",
      "high": "40.70",
      "low": "40.30",
      "close": "40.30",
      "average": "40.6493",
      "volume": "2188",
      "turnover": "88940.6",
      "trades": "10"
    },
    {
      "date": "2024-11-26",
      "bid": "41.20",
      "ask": "41.50",
      "open": "40.30",
      "high": "42.00",
      "low": "40.30",
      "close": "41.30",
      "average": "41.3683",
      "volume": "11171",
      "turnover": "462124.9",
      "trades": "32"
    },
    {
      "date": "2024-11-27",
      "bid": "40.70",
      "ask": "41.30",
      "open": "41.10",
      "high": "41.10",
      "low": "40.20",
      "close": "41.10",
      "average": "40.677",
      "volume": "1549",
      "turnover": "63008.7",
      "trades": "10"
    },
    {
      "date": "2024-11-28",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.40",
      "high": "41.40",
      "low": "40.80",
      "close": "41.00",
      "average": "41.1138",
      "volume": "1278",
      "turnover": "52543.4",
      "trades": "6"
    },
    {
      "date": "2024-11-29",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.50",
      "high": "40.50",
      "low": "40.50",
      "close": "40.50",
      "average": "40.50",
      "volume": "22",
      "turnover": "891",
      "trades": "1"
    },
    {
      "date": "2024-12-02",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.60",
      "high": "40.60",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2486",
      "volume": "729",
      "turnover": "29341.2",
      "trades": "12"
    },
    {
      "date": "2024-12-03",
      "bid": "40.20",
      "ask": "40.70",
      "open": "40.10",
      "high": "40.70",
      "low": "40.10",
      "close": "40.70",
      "average": "40.3843",
      "volume": "1493",
      "turnover": "60293.7",
      "trades": "11"
    },
    {
      "date": "2024-12-04",
      "bid": "42.10",
      "ask": "42.50",
      "open": "40.20",
      "high": "43.10",
      "low": "40.20",
      "close": "42.30",
      "average": "41.4683",
      "volume": "7823",
      "turnover": "324406.6",
      "trades": "28"
    },
    {
      "date": "2024-12-05",
      "bid": "41.20",
      "ask": "41.70",
      "open": "41.60",
      "high": "41.70",
      "low": "40.60",
      "close": "41.70",
      "average": "41.0217",
      "volume": "7510",
      "turnover": "308073.2",
      "trades": "17"
    },
    {
      "date": "2024-12-06",
      "bid": "40.90",
      "ask": "41.50",
      "open": "41.10",
      "high": "41.10",
      "low": "41.10",
      "close": "41.10",
      "average": "41.10",
      "volume": "36",
      "turnover": "1479.6",
      "trades": "1"
    },
    {
      "date": "2024-12-09",
      "bid": "43.40",
      "ask": "43.60",
      "open": "41.20",
      "high": "44.00",
      "low": "41.20",
      "close": "43.80",
      "average": "42.5206",
      "volume": "2965",
      "turnover": "126073.6",
      "trades": "34"
    },
    {
      "date": "2024-12-10",
      "bid": "42.30",
      "ask": "42.90",
      "open": "43.20",
      "high": "43.20",
      "low": "41.40",
      "close": "42.30",
      "average": "41.8711",
      "volume": "7654",
      "turnover": "320481.5",
      "trades": "29"
    },
    {
      "date": "2024-12-11",
      "bid": "41.40",
      "ask": "41.80",
      "open": "41.90",
      "high": "43.10",
      "low": "41.00",
      "close": "41.90",
      "average": "42.3563",
      "volume": "3523",
      "turnover": "149221.3",
      "trades": "23"
    },
    {
      "date": "2024-12-12",
      "bid": "43.00",
      "ask": "43.90",
      "open": "41.40",
      "high": "42.10",
      "low": "40.90",
      "close": "42.10",
      "average": "41.9041",
      "volume": "4712",
      "turnover": "197452.2",
      "trades": "21"
    },
    {
      "date": "2024-12-13",
      "bid": "41.00",
      "ask": "41.80",
      "open": "41.90",
      "high": "42.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.3582",
      "volume": "840",
      "turnover": "34740.9",
      "trades": "13"
    },
    {
      "date": "2024-12-16",
      "bid": "41.90",
      "ask": "42.30",
      "open": "41.00",
      "high": "43.00",
      "low": "41.00",
      "close": "42.20",
      "average": "42.1715",
      "volume": "2291",
      "turnover": "96615",
      "trades": "9"
    },
    {
      "date": "2024-12-17",
      "bid": "41.00",
      "ask": "41.50",
      "open": "42.20",
      "high": "42.20",
      "low": "40.90",
      "close": "41.50",
      "average": "41.1965",
      "volume": "6706",
      "turnover": "276263.6",
      "trades": "32"
    },
    {
      "date": "2024-12-18",
      "bid": "41.70",
      "ask": "42.50",
      "open": "40.50",
      "high": "43.00",
      "low": "40.10",
      "close": "41.70",
      "average": "41.2418",
      "volume": "8399",
      "turnover": "346390.2",
      "trades": "33"
    },
    {
      "date": "2024-12-19",
      "bid": "42.30",
      "ask": "42.50",
      "open": "43.00",
      "high": "43.00",
      "low": "42.40",
      "close": "42.40",
      "average": "42.527",
      "volume": "1807",
      "turnover": "76846.2",
      "trades": "12"
    },
    {
      "date": "2024-12-20",
      "bid": "40.50",
      "ask": "40.90",
      "open": "42.30",
      "high": "42.30",
      "low": "40.30",
      "close": "40.90",
      "average": "41.5097",
      "volume": "2464",
      "turnover": "102279.9",
      "trades": "24"
    },
    {
      "date": "2024-12-23",
      "bid": "40.70",
      "ask": "41.30",
      "open": "41.10",
      "high": "41.50",
      "low": "40.40",
      "close": "40.70",
      "average": "40.8937",
      "volume": "5507",
      "turnover": "225201.8",
      "trades": "30"
    },
    {
      "date": "2024-12-27",
      "bid": "41.30",
      "ask": "41.90",
      "open": "40.90",
      "high": "41.60",
      "low": "40.20",
      "close": "41.60",
      "average": "40.9163",
      "volume": "3768",
      "turnover": "154172.5",
      "trades": "22"
    },
    {
      "date": "2024-12-30",
      "bid": "41.40",
      "ask": "41.70",
      "open": "41.00",
      "high": "42.40",
      "low": "40.80",
      "close": "42.40",
      "average": "41.7408",
      "volume": "12528",
      "turnover": "522928.4",
      "trades": "14"
    },
    {
      "date": "2025-01-02",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.40",
      "close": "42.00",
      "average": "41.6334",
      "volume": "347",
      "turnover": "14446.8",
      "trades": "11"
    },
    {
      "date": "2025-01-03",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.30",
      "close": "42.00",
      "average": "41.9916",
      "volume": "249",
      "turnover": "10455.9",
      "trades": "10"
    },
    {
      "date": "2025-01-07",
      "bid": "40.70",
      "ask": "41.30",
      "open": "42.00",
      "high": "42.00",
      "low": "40.70",
      "close": "41.30",
      "average": "41.1807",
      "volume": "1552",
      "turnover": "63912.4",
      "trades": "19"
    },
    {
      "date": "2025-01-08",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.30",
      "high": "41.30",
      "low": "41.30",
      "close": "41.30",
      "average": "41.30",
      "volume": "88",
      "turnover": "3634.4",
      "trades": "2"
    },
    {
      "date": "2025-01-09",
      "bid": "41.40",
      "ask": "41.90",
      "open": "40.90",
      "high": "41.40",
      "low": "40.30",
      "close": "41.20",
      "average": "41.0232",
      "volume": "2231",
      "turnover": "91522.7",
      "trades": "11"
    },
    {
      "date": "2025-01-10",
      "bid": "41.10",
      "ask": "41.60",
      "open": "41.60",
      "high": "41.60",
      "low": "41.60",
      "close": "41.60",
      "average": "41.60",
      "volume": "2",
      "turnover": "83.2",
      "trades": "1"
    },
    {
      "date": "2025-01-13",
      "bid": "42.30",
      "ask": "42.90",
      "open": "41.00",
      "high": "44.00",
      "low": "41.00",
      "close": "42.40",
      "average": "42.7704",
      "volume": "9086",
      "turnover": "388611.6",
      "trades": "27"
    },
    {
      "date": "2025-01-14",
      "bid": "41.30",
      "ask": "42.10",
      "open": "42.90",
      "high": "42.90",
      "low": "42.00",
      "close": "42.00",
      "average": "42.2842",
      "volume": "627",
      "turnover": "26512.2",
      "trades": "11"
    },
    {
      "date": "2025-01-15",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.10",
      "high": "42.10",
      "low": "41.70",
      "close": "42.00",
      "average": "41.8824",
      "volume": "3041",
      "turnover": "127364.5",
      "trades": "11"
    },
    {
      "date": "2025-01-16",
      "bid": "41.30",
      "ask": "41.90",
      "open": "41.30",
      "high": "42.10",
      "low": "41.30",
      "close": "42.00",
      "average": "42.0372",
      "volume": "196",
      "turnover": "8239.3",
      "trades": "5"
    },
    {
      "date": "2025-01-17",
      "bid": "41.30",
      "ask": "41.80",
      "open": "41.20",
      "high": "41.80",
      "low": "41.20",
      "close": "41.30",
      "average": "41.2469",
      "volume": "175",
      "turnover": "7218.2",
      "trades": "6"
    },
    {
      "date": "2025-01-20",
      "bid": "40.90",
      "ask": "41.10",
      "open": "41.30",
      "high": "41.30",
      "low": "40.90",
      "close": "40.90",
      "average": "41.0692",
      "volume": "435",
      "turnover": "17865.1",
      "trades": "5"
    },
    {
      "date": "2025-01-21",
      "bid": "40.20",
      "ask": "40.90",
      "open": "41.30",
      "high": "41.90",
      "low": "40.30",
      "close": "40.30",
      "average": "41.2059",
      "volume": "3645",
      "turnover": "150195.6",
      "trades": "24"
    },
    {
      "date": "2025-01-22",
      "bid": "41.10",
      "ask": "41.60",
      "open": "40.90",
      "high": "42.50",
      "low": "40.90",
      "close": "41.10",
      "average": "41.5064",
      "volume": "917",
      "turnover": "38061.4",
      "trades": "24"
    },
    {
      "date": "2025-01-23",
      "bid": "40.90",
      "ask": "41.40",
      "open": "41.10",
      "high": "41.40",
      "low": "40.50",
      "close": "41.40",
      "average": "41.3144",
      "volume": "472",
      "turnover": "19500.4",
      "trades": "15"
    },
    {
      "date": "2025-01-24",
      "bid": "42.20",
      "ask": "42.70",
      "open": "40.80",
      "high": "42.70",
      "low": "40.80",
      "close": "42.70",
      "average": "41.8372",
      "volume": "4470",
      "turnover": "187012.5",
      "trades": "21"
    },
    {
      "date": "2025-01-27",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.70",
      "low": "42.00",
      "close": "42.00",
      "average": "42.2893",
      "volume": "873",
      "turnover": "36918.6",
      "trades": "17"
    },
    {
      "date": "2025-01-28",
      "bid": "41.10",
      "ask": "41.80",
      "open": "41.20",
      "high": "41.90",
      "low": "41.10",
      "close": "41.10",
      "average": "41.6664",
      "volume": "378",
      "turnover": "15749.9",
      "trades": "20"
    },
    {
      "date": "2025-01-29",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.10",
      "high": "42.50",
      "low": "41.10",
      "close": "41.70",
      "average": "41.7673",
      "volume": "1382",
      "turnover": "57722.4",
      "trades": "19"
    },
    {
      "date": "2025-01-30",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.70",
      "high": "42.10",
      "low": "40.90",
      "close": "41.50",
      "average": "41.5051",
      "volume": "1056",
      "turnover": "43829.4",
      "trades": "8"
    },
    {
      "date": "2025-01-31",
      "bid": "41.30",
      "ask": "41.90",
      "open": "40.80",
      "high": "42.20",
      "low": "40.10",
      "close": "41.30",
      "average": "41.0588",
      "volume": "4128",
      "turnover": "169490.7",
      "trades": "24"
    },
    {
      "date": "2025-02-03",
      "bid": "40.00",
      "ask": "40.20",
      "open": "41.10",
      "high": "41.10",
      "low": "39.90",
      "close": "40.00",
      "average": "40.1902",
      "volume": "908",
      "turnover": "36492.7",
      "trades": "15"
    },
    {
      "date": "2025-02-04",
      "bid": "41.20",
      "ask": "41.70",
      "open": "40.10",
      "high": "41.50",
      "low": "39.40",
      "close": "41.10",
      "average": "40.9189",
      "volume": "5995",
      "turnover": "245309",
      "trades": "27"
    },
    {
      "date": "2025-02-05",
      "bid": "41.30",
      "ask": "41.70",
      "open": "40.40",
      "high": "41.30",
      "low": "40.40",
      "close": "41.30",
      "average": "41.0242",
      "volume": "1547",
      "turnover": "63464",
      "trades": "9"
    },
    {
      "date": "2025-02-06",
      "bid": "41.20",
      "ask": "41.90",
      "open": "41.20",
      "high": "41.90",
      "low": "40.80",
      "close": "41.90",
      "average": "41.2635",
      "volume": "1451",
      "turnover": "59873.4",
      "trades": "17"
    },
    {
      "date": "2025-02-07",
      "bid": "41.20",
      "ask": "41.80",
      "open": "41.40",
      "high": "41.90",
      "low": "41.20",
      "close": "41.80",
      "average": "41.6376",
      "volume": "1058",
      "turnover": "44052.6",
      "trades": "8"
    },
    {
      "date": "2025-02-10",
      "bid": "41.50",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.00",
      "low": "41.80",
      "close": "41.80",
      "average": "41.8019",
      "volume": "308",
      "turnover": "12875",
      "trades": "2"
    },
    {
      "date": "2025-02-11",
      "bid": "41.20",
      "ask": "41.70",
      "open": "41.80",
      "high": "41.80",
      "low": "41.20",
      "close": "41.20",
      "average": "41.2545",
      "volume": "110",
      "turnover": "4538",
      "trades": "4"
    },
    {
      "date": "2025-02-12",
      "bid": "42.50",
      "ask": "42.80",
      "open": "41.20",
      "high": "42.50",
      "low": "41.20",
      "close": "42.50",
      "average": "41.6742",
      "volume": "5624",
      "turnover": "234375.8",
      "trades": "10"
    },
    {
      "date": "2025-02-13",
      "bid": "40.50",
      "ask": "40.70",
      "open": "42.50",
      "high": "43.50",
      "low": "39.90",
      "close": "40.50",
      "average": "41.4443",
      "volume": "10652",
      "turnover": "441464.6",
      "trades": "53"
    },
    {
      "date": "2025-02-14",
      "bid": "41.00",
      "ask": "42.50",
      "open": "40.50",
      "high": "42.50",
      "low": "40.10",
      "close": "42.50",
      "average": "41.0615",
      "volume": "10145",
      "turnover": "416569.1",
      "trades": "28"
    },
    {
      "date": "2025-02-17",
      "bid": "44.40",
      "ask": "47.80",
      "open": "42.50",
      "high": "48.00",
      "low": "42.50",
      "close": "47.80",
      "average": "45.0846",
      "volume": "20776",
      "turnover": "936678",
      "trades": "60"
    },
    {
      "date": "2025-02-18",
      "bid": "44.40",
      "ask": "45.00",
      "open": "47.50",
      "high": "47.50",
      "low": "43.80",
      "close": "44.40",
      "average": "45.1219",
      "volume": "2780",
      "turnover": "125438.9",
      "trades": "34"
    },
    {
      "date": "2025-02-19",
      "bid": "43.80",
      "ask": "45.00",
      "open": "44.30",
      "high": "47.50",
      "low": "44.10",
      "close": "45.00",
      "average": "45.2603",
      "volume": "7850",
      "turnover": "355293.2",
      "trades": "35"
    },
    {
      "date": "2025-02-20",
      "bid": "42.80",
      "ask": "43.10",
      "open": "42.30",
      "high": "43.10",
      "low": "42.30",
      "close": "43.00",
      "average": "42.5918",
      "volume": "2814",
      "turnover": "119853.3",
      "trades": "20"
    },
    {
      "date": "2025-02-21",
      "bid": "43.30",
      "ask": "43.90",
      "open": "42.70",
      "high": "47.00",
      "low": "42.40",
      "close": "43.30",
      "average": "44.0497",
      "volume": "14988",
      "turnover": "660216.5",
      "trades": "53"
    },
    {
      "date": "2025-02-24",
      "bid": "43.40",
      "ask": "44.10",
      "open": "43.40",
      "high": "43.40",
      "low": "43.40",
      "close": "43.40",
      "average": "43.40",
      "volume": "365",
      "turnover": "15841",
      "trades": "5"
    },
    {
      "date": "2025-02-25",
      "bid": "46.00",
      "ask": "46.40",
      "open": "43.40",
      "high": "47.90",
      "low": "43.40",
      "close": "46.40",
      "average": "46.3043",
      "volume": "9907",
      "turnover": "458736.9",
      "trades": "48"
    },
    {
      "date": "2025-02-26",
      "bid": "47.30",
      "ask": "47.50",
      "open": "46.40",
      "high": "47.30",
      "low": "45.00",
      "close": "47.30",
      "average": "46.4423",
      "volume": "5718",
      "turnover": "265557.2",
      "trades": "25"
    },
    {
      "date": "2025-02-27",
      "bid": "45.40",
      "ask": "46.10",
      "open": "47.50",
      "high": "47.50",
      "low": "46.00",
      "close": "46.10",
      "average": "46.2296",
      "volume": "538",
      "turnover": "24871.5",
      "trades": "8"
    },
    {
      "date": "2025-02-28",
      "bid": "43.90",
      "ask": "44.50",
      "open": "46.10",
      "high": "46.10",
      "low": "44.00",
      "close": "44.00",
      "average": "44.3759",
      "volume": "1074",
      "turnover": "47698.1",
      "trades": "7"
    },
    {
      "date": "2025-03-03",
      "bid": "43.00",
      "ask": "43.10",
      "open": "44.50",
      "high": "45.10",
      "low": "43.00",
      "close": "43.00",
      "average": "44.1379",
      "volume": "1772",
      "turnover": "78212.3",
      "trades": "18"
    },
    {
      "date": "2025-03-04",
      "bid": "43.00",
      "ask": "43.60",
      "open": "43.10",
      "high": "43.70",
      "low": "43.00",
      "close": "43.70",
      "average": "43.0303",
      "volume": "429",
      "turnover": "18460",
      "trades": "12"
    },
    {
      "date": "2025-03-05",
      "bid": "44.00",
      "ask": "44.40",
      "open": "43.00",
      "high": "45.00",
      "low": "42.90",
      "close": "44.30",
      "average": "43.8061",
      "volume": "1461",
      "turnover": "64000.7",
      "trades": "11"
    },
    {
      "date": "2025-03-06",
      "bid": "42.70",
      "ask": "43.20",
      "open": "44.30",
      "high": "44.30",
      "low": "43.20",
      "close": "43.20",
      "average": "43.8303",
      "volume": "1301",
      "turnover": "57023.2",
      "trades": "6"
    },
    {
      "date": "2025-03-07",
      "bid": "43.80",
      "ask": "44.60",
      "open": "42.30",
      "high": "45.00",
      "low": "42.00",
      "close": "44.50",
      "average": "43.1026",
      "volume": "6531",
      "turnover": "281503.2",
      "trades": "20"
    },
    {
      "date": "2025-03-10",
      "bid": "42.60",
      "ask": "42.70",
      "open": "44.60",
      "high": "44.60",
      "low": "42.60",
      "close": "42.70",
      "average": "43.1136",
      "volume": "2942",
      "turnover": "126840.2",
      "trades": "16"
    },
    {
      "date": "2025-03-11",
      "bid": "42.40",
      "ask": "43.10",
      "open": "42.70",
      "high": "43.50",
      "low": "42.40",
      "close": "42.40",
      "average": "42.7391",
      "volume": "4913",
      "turnover": "209977.3",
      "trades": "25"
    },
    {
      "date": "2025-03-12",
      "bid": "42.40",
      "ask": "42.60",
      "open": "43.10",
      "high": "43.60",
      "low": "42.40",
      "close": "42.40",
      "average": "43.1853",
      "volume": "2074",
      "turnover": "89566.3",
      "trades": "10"
    },
    {
      "date": "2025-03-13",
      "bid": "45.90",
      "ask": "46.50",
      "open": "42.60",
      "high": "47.90",
      "low": "42.60",
      "close": "46.50",
      "average": "44.9017",
      "volume": "9440",
      "turnover": "423871.9",
      "trades": "78"
    },
    {
      "date": "2025-03-14",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.50",
      "high": "47.50",
      "low": "45.80",
      "close": "46.50",
      "average": "46.5052",
      "volume": "6160",
      "turnover": "286472.2",
      "trades": "29"
    },
    {
      "date": "2025-03-17",
      "bid": "43.10",
      "ask": "43.80",
      "open": "45.70",
      "high": "45.70",
      "low": "43.00",
      "close": "43.90",
      "average": "44.0366",
      "volume": "6518",
      "turnover": "287030.3",
      "trades": "52"
    },
    {
      "date": "2025-03-18",
      "bid": "43.00",
      "ask": "43.30",
      "open": "43.60",
      "high": "43.60",
      "low": "43.00",
      "close": "43.40",
      "average": "43.3679",
      "volume": "1243",
      "turnover": "53906.3",
      "trades": "17"
    },
    {
      "date": "2025-03-19",
      "bid": "42.30",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.10",
      "low": "42.00",
      "close": "42.80",
      "average": "42.483",
      "volume": "1585",
      "turnover": "67335.6",
      "trades": "21"
    },
    {
      "date": "2025-03-20",
      "bid": "42.40",
      "ask": "42.90",
      "open": "42.30",
      "high": "43.10",
      "low": "42.30",
      "close": "43.10",
      "average": "42.4077",
      "volume": "26",
      "turnover": "1102.6",
      "trades": "5"
    },
    {
      "date": "2025-03-21",
      "bid": "43.00",
      "ask": "43.60",
      "open": "43.00",
      "high": "45.00",
      "low": "42.00",
      "close": "43.60",
      "average": "42.951",
      "volume": "5810",
      "turnover": "249545.1",
      "trades": "38"
    },
    {
      "date": "2025-03-24",
      "bid": "42.20",
      "ask": "42.90",
      "open": "43.80",
      "high": "43.90",
      "low": "42.30",
      "close": "42.90",
      "average": "43.0604",
      "volume": "1647",
      "turnover": "70920.4",
      "trades": "12"
    },
    {
      "date": "2025-03-25",
      "bid": "42.30",
      "ask": "42.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.90",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-03-26",
      "bid": "42.30",
      "ask": "42.90",
      "open": "42.20",
      "high": "42.30",
      "low": "42.20",
      "close": "42.30",
      "average": "42.251",
      "volume": "392",
      "turnover": "16562.4",
      "trades": "2"
    },
    {
      "date": "2025-03-27",
      "bid": "42.70",
      "ask": "43.40",
      "open": "42.30",
      "high": "45.70",
      "low": "42.30",
      "close": "43.40",
      "average": "43.4234",
      "volume": "1561",
      "turnover": "67783.9",
      "trades": "18"
    },
    {
      "date": "2025-03-28",
      "bid": "43.20",
      "ask": "43.80",
      "open": "42.70",
      "high": "44.00",
      "low": "42.70",
      "close": "43.40",
      "average": "43.5358",
      "volume": "1822",
      "turnover": "79322.3",
      "trades": "16"
    },
    {
      "date": "2025-03-31",
      "bid": "41.70",
      "ask": "42.30",
      "open": "42.50",
      "high": "42.50",
      "low": "41.70",
      "close": "41.70",
      "average": "42.4548",
      "volume": "708",
      "turnover": "30058",
      "trades": "6"
    },
    {
      "date": "2025-04-01",
      "bid": "43.10",
      "ask": "43.30",
      "open": "42.40",
      "high": "46.50",
      "low": "42.40",
      "close": "43.40",
      "average": "43.5263",
      "volume": "6721",
      "turnover": "292567",
      "trades": "34"
    },
    {
      "date": "2025-04-02",
      "bid": "42.60",
      "ask": "43.20",
      "open": "43.00",
      "high": "43.40",
      "low": "42.70",
      "close": "42.70",
      "average": "42.7289",
      "volume": "211",
      "turnover": "9015.8",
      "trades": "4"
    },
    {
      "date": "2025-04-03",
      "bid": "41.10",
      "ask": "41.70",
      "open": "42.50",
      "high": "42.50",
      "low": "41.80",
      "close": "41.90",
      "average": "42.2621",
      "volume": "2536",
      "turnover": "107176.6",
      "trades": "12"
    },
    {
      "date": "2025-04-04",
      "bid": "41.10",
      "ask": "41.80",
      "open": "41.90",
      "high": "42.00",
      "low": "41.80",
      "close": "41.80",
      "average": "41.8987",
      "volume": "234",
      "turnover": "9804.3",
      "trades": "5"
    },
    {
      "date": "2025-04-07",
      "bid": "42.805",
      "ask": "43.645",
      "open": "41.00",
      "high": "44.00",
      "low": "40.20",
      "close": "42.805",
      "average": "41.8425",
      "volume": "4832",
      "turnover": "202183.15",
      "trades": "31"
    },
    {
      "date": "2025-04-08",
      "bid": "41.61",
      "ask": "42.245",
      "open": "43.645",
      "high": "43.645",
      "low": "41.50",
      "close": "41.50",
      "average": "42.8647",
      "volume": "1538",
      "turnover": "65925.86",
      "trades": "16"
    },
    {
      "date": "2025-04-09",
      "bid": "42.17",
      "ask": "42.99",
      "open": "41.085",
      "high": "43.10",
      "low": "41.085",
      "close": "42.19",
      "average": "41.9163",
      "volume": "2759",
      "turnover": "115647.03",
      "trades": "30"
    },
    {
      "date": "2025-04-10",
      "bid": "42.605",
      "ask": "42.995",
      "open": "43.11",
      "high": "43.13",
      "low": "42.605",
      "close": "42.995",
      "average": "43.0213",
      "volume": "1949",
      "turnover": "83848.54",
      "trades": "14"
    },
    {
      "date": "2025-04-11",
      "bid": "42.195",
      "ask": "42.985",
      "open": "42.50",
      "high": "42.50",
      "low": "42.19",
      "close": "42.19",
      "average": "42.2106",
      "volume": "34",
      "turnover": "1435.16",
      "trades": "6"
    },
    {
      "date": "2025-04-14",
      "bid": "43.38",
      "ask": "43.385",
      "open": "42.245",
      "high": "44.995",
      "low": "42.195",
      "close": "43.38",
      "average": "43.199",
      "volume": "3167",
      "turnover": "136811.31",
      "trades": "20"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "43.11",
      "high": "45.00",
      "low": "42.645",
      "close": "42.645",
      "average": "44.2203",
      "volume": "3348",
      "turnover": "148049.42",
      "trades": "8"
    },
    {
      "date": "2025-04-16",
      "bid": "44.10",
      "ask": "44.825",
      "open": "42.655",
      "high": "46.50",
      "low": "42.655",
      "close": "44.825",
      "average": "45.2341",
      "volume": "4736",
      "turnover": "214228.57",
      "trades": "26"
    },
    {
      "date": "2025-04-17",
      "bid": "46.015",
      "ask": "46.075",
      "open": "44.83",
      "high": "46.015",
      "low": "44.015",
      "close": "46.015",
      "average": "44.8854",
      "volume": "1965",
      "turnover": "88199.74",
      "trades": "12"
    },
    {
      "date": "2025-04-22",
      "bid": "46.025",
      "ask": "46.50",
      "open": "46.02",
      "high": "46.50",
      "low": "46.02",
      "close": "46.025",
      "average": "46.388",
      "volume": "4703",
      "turnover": "218162.94",
      "trades": "25"
    },
    {
      "date": "2025-04-23",
      "bid": "44.825",
      "ask": "45.70",
      "open": "46.50",
      "high": "46.50",
      "low": "45.00",
      "close": "45.45",
      "average": "45.6948",
      "volume": "972",
      "turnover": "44415.36",
      "trades": "7"
    },
    {
      "date": "2025-04-24",
      "bid": "42.35",
      "ask": "42.65",
      "open": "45.70",
      "high": "45.70",
      "low": "42.395",
      "close": "42.535",
      "average": "43.4921",
      "volume": "3372",
      "turnover": "146655.44",
      "trades": "21"
    },
    {
      "date": "2025-04-25",
      "bid": "42.00",
      "ask": "42.345",
      "open": "42.35",
      "high": "42.35",
      "low": "41.755",
      "close": "41.755",
      "average": "41.8993",
      "volume": "294",
      "turnover": "12318.41",
      "trades": "11"
    },
    {
      "date": "2025-04-28",
      "bid": "41.805",
      "ask": "42.14",
      "open": "42.51",
      "high": "42.51",
      "low": "42.145",
      "close": "42.145",
      "average": "42.1995",
      "volume": "134",
      "turnover": "5654.73",
      "trades": "2"
    },
    {
      "date": "2025-04-29",
      "bid": "41.805",
      "ask": "41.88",
      "open": "42.14",
      "high": "42.14",
      "low": "41.80",
      "close": "41.805",
      "average": "41.8436",
      "volume": "40",
      "turnover": "1673.75",
      "trades": "5"
    },
    {
      "date": "2025-04-30",
      "bid": "42.00",
      "ask": "42.83",
      "open": "42.68",
      "high": "42.68",
      "low": "41.84",
      "close": "42.56",
      "average": "41.8574",
      "volume": "221",
      "turnover": "9250.48",
      "trades": "4"
    },
    {
      "date": "2025-05-02",
      "bid": "41.76",
      "ask": "42.585",
      "open": "41.76",
      "high": "42.585",
      "low": "41.76",
      "close": "42.585",
      "average": "42.035",
      "volume": "6",
      "turnover": "252.21",
      "trades": "2"
    },
    {
      "date": "2025-05-05",
      "bid": "41.105",
      "ask": "41.35",
      "open": "44.985",
      "high": "44.985",
      "low": "41.31",
      "close": "41.50",
      "average": "42.4704",
      "volume": "4064",
      "turnover": "172599.83",
      "trades": "21"
    },
    {
      "date": "2025-05-06",
      "bid": "42.14",
      "ask": "42.395",
      "open": "41.00",
      "high": "42.535",
      "low": "40.725",
      "close": "42.535",
      "average": "41.8605",
      "volume": "3324",
      "turnover": "139144.23",
      "trades": "18"
    },
    {
      "date": "2025-05-07",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.90",
      "high": "42.90",
      "low": "42.20",
      "close": "42.20",
      "average": "42.3619",
      "volume": "657",
      "turnover": "27831.8",
      "trades": "8"
    },
    {
      "date": "2025-05-08",
      "bid": "40.80",
      "ask": "41.50",
      "open": "42.50",
      "high": "42.50",
      "low": "41.00",
      "close": "41.00",
      "average": "41.6707",
      "volume": "2820",
      "turnover": "117511.3",
      "trades": "10"
    },
    {
      "date": "2025-05-09",
      "bid": "42.00",
      "ask": "42.90",
      "open": "41.50",
      "high": "45.00",
      "low": "41.50",
      "close": "43.40",
      "average": "43.0731",
      "volume": "8045",
      "turnover": "346523.4",
      "trades": "35"
    },
    {
      "date": "2025-05-12",
      "bid": "44.50",
      "ask": "45.00",
      "open": "43.00",
      "high": "45.50",
      "low": "43.00",
      "close": "44.90",
      "average": "44.2371",
      "volume": "3069",
      "turnover": "135763.7",
      "trades": "17"
    },
    {
      "date": "2025-05-13",
      "bid": "44.40",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.10",
      "low": "45.00",
      "close": "45.00",
      "average": "45.002",
      "volume": "456",
      "turnover": "20520.9",
      "trades": "3"
    },
    {
      "date": "2025-05-14",
      "bid": "42.30",
      "ask": "43.00",
      "open": "42.30",
      "high": "44.50",
      "low": "42.20",
      "close": "43.00",
      "average": "43.1373",
      "volume": "5408",
      "turnover": "233286.5",
      "trades": "30"
    },
    {
      "date": "2025-05-15",
      "bid": "42.70",
      "ask": "45.80",
      "open": "42.40",
      "high": "43.40",
      "low": "41.80",
      "close": "43.40",
      "average": "42.6438",
      "volume": "9371",
      "turnover": "399615",
      "trades": "32"
    },
    {
      "date": "2025-05-16",
      "bid": "41.70",
      "ask": "42.30",
      "open": "42.00",
      "high": "44.00",
      "low": "40.50",
      "close": "42.30",
      "average": "41.7039",
      "volume": "7208",
      "turnover": "300601.8",
      "trades": "29"
    },
    {
      "date": "2025-05-19",
      "bid": "40.90",
      "ask": "41.30",
      "open": "41.60",
      "high": "42.00",
      "low": "40.90",
      "close": "41.20",
      "average": "41.609",
      "volume": "3250",
      "turnover": "135229.1",
      "trades": "30"
    },
    {
      "date": "2025-05-20",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.20",
      "high": "42.40",
      "low": "40.90",
      "close": "42.40",
      "average": "41.649",
      "volume": "3707",
      "turnover": "154392.9",
      "trades": "33"
    },
    {
      "date": "2025-05-21",
      "bid": "42.50",
      "ask": "43.10",
      "open": "42.10",
      "high": "43.00",
      "low": "41.40",
      "close": "42.90",
      "average": "42.1985",
      "volume": "2325",
      "turnover": "98111.6",
      "trades": "16"
    },
    {
      "date": "2025-05-22",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.80",
      "high": "43.00",
      "low": "42.50",
      "close": "42.50",
      "average": "42.8673",
      "volume": "538",
      "turnover": "23062.6",
      "trades": "9"
    },
    {
      "date": "2025-05-23",
      "bid": "42.40",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.00",
      "low": "42.70",
      "close": "43.00",
      "average": "42.7151",
      "volume": "424",
      "turnover": "18111.2",
      "trades": "4"
    },
    {
      "date": "2025-05-26",
      "bid": "41.50",
      "ask": "42.00",
      "open": "42.50",
      "high": "42.50",
      "low": "41.50",
      "close": "42.00",
      "average": "41.5645",
      "volume": "400",
      "turnover": "16625.8",
      "trades": "8"
    },
    {
      "date": "2025-05-27",
      "bid": "42.70",
      "ask": "43.00",
      "open": "41.50",
      "high": "43.00",
      "low": "41.50",
      "close": "42.20",
      "average": "42.5698",
      "volume": "4296",
      "turnover": "182879.8",
      "trades": "9"
    },
    {
      "date": "2025-05-28",
      "bid": "42.30",
      "ask": "43.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "42.20",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-05-30",
      "bid": "42.80",
      "ask": "43.30",
      "open": "43.00",
      "high": "43.00",
      "low": "42.40",
      "close": "43.00",
      "average": "42.8515",
      "volume": "404",
      "turnover": "17312",
      "trades": "4"
    },
    {
      "date": "2025-06-02",
      "bid": "42.50",
      "ask": "43.00",
      "open": "42.00",
      "high": "42.40",
      "low": "41.50",
      "close": "42.40",
      "average": "41.8386",
      "volume": "4371",
      "turnover": "182876.5",
      "trades": "21"
    },
    {
      "date": "2025-06-03",
      "bid": "42.50",
      "ask": "43.10",
      "open": "42.40",
      "high": "43.10",
      "low": "42.40",
      "close": "43.10",
      "average": "42.5571",
      "volume": "508",
      "turnover": "21619",
      "trades": "5"
    },
    {
      "date": "2025-06-04",
      "bid": "42.50",
      "ask": "43.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.10",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-06-05",
      "bid": "41.80",
      "ask": "42.40",
      "open": "42.20",
      "high": "42.50",
      "low": "41.70",
      "close": "42.40",
      "average": "42.3845",
      "volume": "5399",
      "turnover": "228833.9",
      "trades": "16"
    },
    {
      "date": "2025-06-09",
      "bid": "41.70",
      "ask": "42.20",
      "open": "41.20",
      "high": "42.20",
      "low": "41.20",
      "close": "41.70",
      "average": "41.4766",
      "volume": "1525",
      "turnover": "63251.8",
      "trades": "9"
    },
    {
      "date": "2025-06-10",
      "bid": "43.40",
      "ask": "43.50",
      "open": "41.90",
      "high": "46.00",
      "low": "41.90",
      "close": "43.50",
      "average": "43.0642",
      "volume": "20111",
      "turnover": "866063.4",
      "trades": "43"
    },
    {
      "date": "2025-06-11",
      "bid": "42.10",
      "ask": "42.90",
      "open": "43.40",
      "high": "43.90",
      "low": "42.30",
      "close": "43.80",
      "average": "43.1339",
      "volume": "2402",
      "turnover": "103607.7",
      "trades": "15"
    },
    {
      "date": "2025-06-12",
      "bid": "42.00",
      "ask": "42.90",
      "open": "42.10",
      "high": "42.10",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0191",
      "volume": "1025",
      "turnover": "43069.6",
      "trades": "10"
    },
    {
      "date": "2025-06-13",
      "bid": "41.70",
      "ask": "42.30",
      "open": "41.70",
      "high": "41.70",
      "low": "41.70",
      "close": "41.70",
      "average": "41.70",
      "volume": "7",
      "turnover": "291.9",
      "trades": "1"
    },
    {
      "date": "2025-06-16",
      "bid": "41.40",
      "ask": "42.00",
      "open": "41.60",
      "high": "41.80",
      "low": "41.00",
      "close": "41.80",
      "average": "41.3258",
      "volume": "3030",
      "turnover": "125217.1",
      "trades": "14"
    },
    {
      "date": "2025-06-17",
      "bid": "41.30",
      "ask": "41.90",
      "open": "41.30",
      "high": "42.10",
      "low": "41.30",
      "close": "42.00",
      "average": "41.4182",
      "volume": "1694",
      "turnover": "70162.4",
      "trades": "13"
    },
    {
      "date": "2025-06-18",
      "bid": "41.30",
      "ask": "42.00",
      "open": "41.30",
      "high": "41.90",
      "low": "41.30",
      "close": "41.90",
      "average": "41.57",
      "volume": "20",
      "turnover": "831.4",
      "trades": "3"
    },
    {
      "date": "2025-06-19",
      "bid": "41.40",
      "ask": "42.00",
      "open": "41.40",
      "high": "42.10",
      "low": "41.00",
      "close": "42.00",
      "average": "41.74",
      "volume": "3114",
      "turnover": "129978.4",
      "trades": "10"
    },
    {
      "date": "2025-06-23",
      "bid": "42.00",
      "ask": "42.70",
      "open": "40.90",
      "high": "42.70",
      "low": "40.50",
      "close": "42.70",
      "average": "41.4113",
      "volume": "1811",
      "turnover": "74995.9",
      "trades": "13"
    },
    {
      "date": "2025-06-24",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.80",
      "high": "41.80",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9808",
      "volume": "2002",
      "turnover": "82043.5",
      "trades": "8"
    },
    {
      "date": "2025-06-25",
      "bid": "40.30",
      "ask": "40.90",
      "open": "40.50",
      "high": "40.90",
      "low": "40.50",
      "close": "40.90",
      "average": "40.7216",
      "volume": "1729",
      "turnover": "70407.7",
      "trades": "15"
    },
    {
      "date": "2025-06-26",
      "bid": "40.60",
      "ask": "41.60",
      "open": "40.30",
      "high": "40.60",
      "low": "39.80",
      "close": "40.60",
      "average": "39.9771",
      "volume": "3238",
      "turnover": "129446",
      "trades": "23"
    },
    {
      "date": "2025-06-27",
      "bid": "40.30",
      "ask": "41.00",
      "open": "39.80",
      "high": "42.30",
      "low": "39.80",
      "close": "41.00",
      "average": "40.7488",
      "volume": "5454",
      "turnover": "222244.1",
      "trades": "16"
    },
    {
      "date": "2025-06-30",
      "bid": "40.30",
      "ask": "41.10",
      "open": "41.10",
      "high": "41.10",
      "low": "40.10",
      "close": "41.10",
      "average": "40.8111",
      "volume": "1741",
      "turnover": "71052.1",
      "trades": "10"
    },
    {
      "date": "2025-07-01",
      "bid": "43.30",
      "ask": "43.50",
      "open": "40.30",
      "high": "44.20",
      "low": "39.80",
      "close": "43.50",
      "average": "41.646",
      "volume": "8301",
      "turnover": "345703.2",
      "trades": "57"
    },
    {
      "date": "2025-07-02",
      "bid": "42.30",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.70",
      "low": "42.60",
      "close": "42.60",
      "average": "42.9154",
      "volume": "1177",
      "turnover": "50511.4",
      "trades": "10"
    },
    {
      "date": "2025-07-03",
      "bid": "40.80",
      "ask": "41.60",
      "open": "42.30",
      "high": "42.30",
      "low": "40.80",
      "close": "41.50",
      "average": "41.5697",
      "volume": "2811",
      "turnover": "116852.3",
      "trades": "17"
    },
    {
      "date": "2025-07-04",
      "bid": "40.90",
      "ask": "41.50",
      "open": "40.80",
      "high": "41.50",
      "low": "40.80",
      "close": "41.50",
      "average": "40.9872",
      "volume": "258",
      "turnover": "10574.7",
      "trades": "6"
    },
    {
      "date": "2025-07-07",
      "bid": "40.90",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.80",
      "low": "40.60",
      "close": "40.90",
      "average": "41.3205",
      "volume": "11612",
      "turnover": "479813.8",
      "trades": "15"
    },
    {
      "date": "2025-07-08",
      "bid": "43.80",
      "ask": "44.50",
      "open": "40.40",
      "high": "45.30",
      "low": "40.40",
      "close": "44.50",
      "average": "43.3155",
      "volume": "5232",
      "turnover": "226626.9",
      "trades": "36"
    },
    {
      "date": "2025-07-09",
      "bid": "42.50",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.00",
      "low": "42.80",
      "close": "43.80",
      "average": "43.8647",
      "volume": "1392",
      "turnover": "61059.7",
      "trades": "7"
    },
    {
      "date": "2025-07-10",
      "bid": "42.50",
      "ask": "43.90",
      "open": "42.50",
      "high": "43.00",
      "low": "42.50",
      "close": "43.00",
      "average": "42.9953",
      "volume": "1494",
      "turnover": "64235",
      "trades": "4"
    },
    {
      "date": "2025-07-11",
      "bid": "42.00",
      "ask": "42.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "43.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-07-14",
      "bid": "42.00",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.90",
      "average": "42.3005",
      "volume": "593",
      "turnover": "25084.2",
      "trades": "7"
    },
    {
      "date": "2025-07-15",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.50",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0271",
      "volume": "199",
      "turnover": "8363.4",
      "trades": "5"
    },
    {
      "date": "2025-07-16",
      "bid": "42.00",
      "ask": "42.70",
      "open": "42.50",
      "high": "42.70",
      "low": "42.00",
      "close": "42.00",
      "average": "42.4879",
      "volume": "655",
      "turnover": "27829.6",
      "trades": "4"
    },
    {
      "date": "2025-07-17",
      "bid": "42.00",
      "ask": "42.70",
      "open": "42.00",
      "high": "42.70",
      "low": "42.00",
      "close": "42.70",
      "average": "42.0171",
      "volume": "205",
      "turnover": "8613.5",
      "trades": "2"
    },
    {
      "date": "2025-07-18",
      "bid": "42.10",
      "ask": "42.80",
      "open": "42.80",
      "high": "42.80",
      "low": "42.80",
      "close": "42.80",
      "average": "42.80",
      "volume": "10",
      "turnover": "428",
      "trades": "1"
    },
    {
      "date": "2025-07-21",
      "bid": "42.10",
      "ask": "42.50",
      "open": "42.10",
      "high": "42.80",
      "low": "42.10",
      "close": "42.50",
      "average": "42.224",
      "volume": "129",
      "turnover": "5446.9",
      "trades": "4"
    },
    {
      "date": "2025-07-22",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.10",
      "high": "42.50",
      "low": "42.00",
      "close": "42.50",
      "average": "42.3127",
      "volume": "306",
      "turnover": "12947.7",
      "trades": "5"
    },
    {
      "date": "2025-07-23",
      "bid": "41.10",
      "ask": "41.80",
      "open": "42.50",
      "high": "42.50",
      "low": "41.10",
      "close": "41.80",
      "average": "42.0331",
      "volume": "3201",
      "turnover": "134548",
      "trades": "13"
    },
    {
      "date": "2025-07-24",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.80",
      "high": "41.80",
      "low": "40.90",
      "close": "41.00",
      "average": "41.1898",
      "volume": "1376",
      "turnover": "56677.2",
      "trades": "11"
    },
    {
      "date": "2025-07-25",
      "bid": "41.00",
      "ask": "41.70",
      "open": "41.00",
      "high": "41.70",
      "low": "40.50",
      "close": "41.70",
      "average": "40.9251",
      "volume": "2099",
      "turnover": "85901.8",
      "trades": "17"
    },
    {
      "date": "2025-07-28",
      "bid": "41.40",
      "ask": "42.20",
      "open": "41.70",
      "high": "42.30",
      "low": "41.00",
      "close": "42.20",
      "average": "41.8226",
      "volume": "2499",
      "turnover": "104514.6",
      "trades": "15"
    },
    {
      "date": "2025-07-29",
      "bid": "41.40",
      "ask": "42.20",
      "open": "41.50",
      "high": "43.00",
      "low": "41.40",
      "close": "43.00",
      "average": "42.9878",
      "volume": "100116",
      "turnover": "4303764.4",
      "trades": "8"
    },
    {
      "date": "2025-07-30",
      "bid": "42.30",
      "ask": "43.10",
      "open": "42.20",
      "high": "43.20",
      "low": "42.20",
      "close": "42.30",
      "average": "42.991",
      "volume": "202754",
      "turnover": "8716595.19",
      "trades": "16"
    },
    {
      "date": "2025-07-31",
      "bid": "42.50",
      "ask": "43.10",
      "open": "42.10",
      "high": "42.30",
      "low": "42.10",
      "close": "42.30",
      "average": "42.2529",
      "volume": "17",
      "turnover": "718.3",
      "trades": "2"
    },
    {
      "date": "2025-08-01",
      "bid": "40.90",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0965",
      "volume": "2010",
      "turnover": "84614",
      "trades": "6"
    },
    {
      "date": "2025-08-04",
      "bid": "41.80",
      "ask": "42.50",
      "open": "42.00",
      "high": "42.50",
      "low": "41.70",
      "close": "42.50",
      "average": "42.0105",
      "volume": "439",
      "turnover": "18442.6",
      "trades": "6"
    },
    {
      "date": "2025-08-05",
      "bid": "41.00",
      "ask": "43.80",
      "open": "41.80",
      "high": "44.10",
      "low": "41.80",
      "close": "43.80",
      "average": "43.3806",
      "volume": "4529",
      "turnover": "196480.65",
      "trades": "29"
    },
    {
      "date": "2025-08-06",
      "bid": "43.80",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.50",
      "low": "43.80",
      "close": "43.80",
      "average": "43.9491",
      "volume": "281",
      "turnover": "12349.7",
      "trades": "14"
    },
    {
      "date": "2025-08-07",
      "bid": "43.40",
      "ask": "44.20",
      "open": "44.50",
      "high": "44.50",
      "low": "43.80",
      "close": "43.80",
      "average": "43.8056",
      "volume": "2757",
      "turnover": "120772",
      "trades": "4"
    },
    {
      "date": "2025-08-08",
      "bid": "42.00",
      "ask": "42.60",
      "open": "43.40",
      "high": "43.40",
      "low": "42.00",
      "close": "42.60",
      "average": "42.5105",
      "volume": "4000",
      "turnover": "170042.1",
      "trades": "19"
    },
    {
      "date": "2025-08-11",
      "bid": "41.10",
      "ask": "41.60",
      "open": "42.10",
      "high": "42.40",
      "low": "40.80",
      "close": "41.10",
      "average": "41.1695",
      "volume": "2603",
      "turnover": "107164.3",
      "trades": "20"
    },
    {
      "date": "2025-08-12",
      "bid": "40.40",
      "ask": "41.10",
      "open": "41.10",
      "high": "41.10",
      "low": "41.00",
      "close": "41.00",
      "average": "41.0996",
      "volume": "234",
      "turnover": "9617.3",
      "trades": "6"
    },
    {
      "date": "2025-08-13",
      "bid": "40.60",
      "ask": "41.30",
      "open": "40.10",
      "high": "41.30",
      "low": "40.10",
      "close": "41.30",
      "average": "40.9725",
      "volume": "3188",
      "turnover": "130620.3",
      "trades": "13"
    },
    {
      "date": "2025-08-14",
      "bid": "40.60",
      "ask": "41.30",
      "open": "41.30",
      "high": "41.30",
      "low": "41.30",
      "close": "41.30",
      "average": "41.30",
      "volume": "26",
      "turnover": "1073.8",
      "trades": "3"
    },
    {
      "date": "2025-08-15",
      "bid": "40.60",
      "ask": "40.70",
      "open": "41.30",
      "high": "41.40",
      "low": "40.70",
      "close": "40.70",
      "average": "41.0849",
      "volume": "782",
      "turnover": "32128.4",
      "trades": "8"
    },
    {
      "date": "2025-08-18",
      "bid": "42.90",
      "ask": "43.00",
      "open": "41.00",
      "high": "43.40",
      "low": "40.80",
      "close": "42.90",
      "average": "41.7994",
      "volume": "14308",
      "turnover": "598065.5",
      "trades": "36"
    },
    {
      "date": "2025-08-19",
      "bid": "41.90",
      "ask": "42.70",
      "open": "42.10",
      "high": "42.90",
      "low": "41.70",
      "close": "41.90",
      "average": "42.0924",
      "volume": "61570",
      "turnover": "2591628.2",
      "trades": "10"
    },
    {
      "date": "2025-08-20",
      "bid": "40.00",
      "ask": "40.70",
      "open": "41.90",
      "high": "41.90",
      "low": "40.00",
      "close": "40.00",
      "average": "40.7919",
      "volume": "9376",
      "turnover": "382464.5",
      "trades": "33"
    },
    {
      "date": "2025-08-21",
      "bid": "39.20",
      "ask": "40.10",
      "open": "42.70",
      "high": "42.70",
      "low": "39.00",
      "close": "40.00",
      "average": "40.2779",
      "volume": "8513",
      "turnover": "342886",
      "trades": "34"
    },
    {
      "date": "2025-08-22",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.20",
      "high": "40.10",
      "low": "38.80",
      "close": "39.20",
      "average": "39.3688",
      "volume": "4263",
      "turnover": "167839.2",
      "trades": "28"
    },
    {
      "date": "2025-08-25",
      "bid": "38.50",
      "ask": "38.70",
      "open": "39.10",
      "high": "39.10",
      "low": "38.50",
      "close": "38.50",
      "average": "38.6668",
      "volume": "2028",
      "turnover": "78416.2",
      "trades": "30"
    },
    {
      "date": "2025-08-26",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.50",
      "high": "38.50",
      "low": "37.80",
      "close": "38.10",
      "average": "38.137",
      "volume": "2376",
      "turnover": "90613.5",
      "trades": "15"
    },
    {
      "date": "2025-08-27",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.50",
      "high": "38.50",
      "low": "37.90",
      "close": "37.90",
      "average": "38.3908",
      "volume": "720",
      "turnover": "27641.4",
      "trades": "7"
    },
    {
      "date": "2025-08-28",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.90",
      "high": "37.90",
      "low": "37.50",
      "close": "37.50",
      "average": "37.5142",
      "volume": "1222",
      "turnover": "45842.3",
      "trades": "15"
    },
    {
      "date": "2025-08-29",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.80",
      "high": "37.80",
      "low": "37.50",
      "close": "37.50",
      "average": "37.7968",
      "volume": "1124",
      "turnover": "42483.6",
      "trades": "5"
    },
    {
      "date": "2025-09-01",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.40",
      "low": "37.00",
      "close": "37.40",
      "average": "37.288",
      "volume": "467",
      "turnover": "17413.5",
      "trades": "12"
    },
    {
      "date": "2025-09-02",
      "bid": "36.70",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.00",
      "low": "36.40",
      "close": "36.40",
      "average": "36.6231",
      "volume": "1444",
      "turnover": "52883.7",
      "trades": "31"
    },
    {
      "date": "2025-09-03",
      "bid": "35.60",
      "ask": "35.90",
      "open": "36.40",
      "high": "36.40",
      "low": "35.60",
      "close": "35.60",
      "average": "35.7332",
      "volume": "1327",
      "turnover": "47418",
      "trades": "15"
    },
    {
      "date": "2025-09-04",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.60",
      "high": "35.60",
      "low": "34.90",
      "close": "35.00",
      "average": "35.0926",
      "volume": "741",
      "turnover": "26003.6",
      "trades": "11"
    },
    {
      "date": "2025-09-05",
      "bid": "34.70",
      "ask": "35.40",
      "open": "34.40",
      "high": "35.30",
      "low": "34.40",
      "close": "35.20",
      "average": "34.5007",
      "volume": "410",
      "turnover": "14145.3",
      "trades": "7"
    },
    {
      "date": "2025-09-08",
      "bid": "34.40",
      "ask": "34.60",
      "open": "34.70",
      "high": "40.00",
      "low": "34.50",
      "close": "40.00",
      "average": "39.2986",
      "volume": "6352",
      "turnover": "249624.9",
      "trades": "24"
    },
    {
      "date": "2025-09-09",
      "bid": "34.60",
      "ask": "34.90",
      "open": "34.50",
      "high": "34.50",
      "low": "34.50",
      "close": "34.50",
      "average": "34.50",
      "volume": "171",
      "turnover": "5899.5",
      "trades": "5"
    },
    {
      "date": "2025-09-10",
      "bid": "34.40",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.00",
      "low": "34.50",
      "close": "35.00",
      "average": "34.527",
      "volume": "111",
      "turnover": "3832.5",
      "trades": "4"
    },
    {
      "date": "2025-09-11",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.90",
      "high": "34.90",
      "low": "34.50",
      "close": "34.80",
      "average": "34.6449",
      "volume": "543",
      "turnover": "18812.2",
      "trades": "6"
    },
    {
      "date": "2025-09-12",
      "bid": "34.50",
      "ask": "34.90",
      "open": "34.50",
      "high": "34.90",
      "low": "34.50",
      "close": "34.90",
      "average": "34.8264",
      "volume": "140",
      "turnover": "4875.7",
      "trades": "6"
    },
    {
      "date": "2025-09-15",
      "bid": "34.30",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.90",
      "low": "34.40",
      "close": "34.40",
      "average": "34.8842",
      "volume": "2605",
      "turnover": "90873.4",
      "trades": "12"
    },
    {
      "date": "2025-09-16",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.40",
      "volume": "297",
      "turnover": "10216.8",
      "trades": "4"
    },
    {
      "date": "2025-09-17",
      "bid": "34.40",
      "ask": "34.80",
      "open": "34.40",
      "high": "34.50",
      "low": "34.40",
      "close": "34.50",
      "average": "34.484",
      "volume": "119",
      "turnover": "4103.6",
      "trades": "2"
    },
    {
      "date": "2025-09-18",
      "bid": "34.40",
      "ask": "34.80",
      "open": null,
      "high": null,
      "low": null,
      "close": "34.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-09-19",
      "bid": "34.40",
      "ask": "34.80",
      "open": "34.80",
      "high": "34.80",
      "low": "34.40",
      "close": "34.40",
      "average": "34.5821",
      "volume": "67",
      "turnover": "2317",
      "trades": "7"
    },
    {
      "date": "2025-09-22",
      "bid": "34.50",
      "ask": "34.70",
      "open": "34.70",
      "high": "34.70",
      "low": "34.70",
      "close": "34.70",
      "average": "34.70",
      "volume": "229",
      "turnover": "7946.3",
      "trades": "3"
    },
    {
      "date": "2025-09-23",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.50",
      "high": "34.50",
      "low": "34.10",
      "close": "34.40",
      "average": "34.3529",
      "volume": "187",
      "turnover": "6424",
      "trades": "9"
    },
    {
      "date": "2025-09-24",
      "bid": "34.20",
      "ask": "34.70",
      "open": "34.10",
      "high": "34.70",
      "low": "34.10",
      "close": "34.70",
      "average": "34.4447",
      "volume": "47",
      "turnover": "1618.9",
      "trades": "2"
    },
    {
      "date": "2025-09-25",
      "bid": "34.10",
      "ask": "34.70",
      "open": "34.70",
      "high": "34.70",
      "low": "34.70",
      "close": "34.70",
      "average": "34.70",
      "volume": "27",
      "turnover": "936.9",
      "trades": "1"
    },
    {
      "date": "2025-09-26",
      "bid": "34.10",
      "ask": "34.70",
      "open": "34.10",
      "high": "34.80",
      "low": "33.90",
      "close": "34.70",
      "average": "34.604",
      "volume": "14430",
      "turnover": "499335.1",
      "trades": "20"
    },
    {
      "date": "2025-09-29",
      "bid": "33.90",
      "ask": "34.20",
      "open": "34.50",
      "high": "34.60",
      "low": "33.70",
      "close": "33.70",
      "average": "34.0343",
      "volume": "2300",
      "turnover": "78278.9",
      "trades": "22"
    },
    {
      "date": "2025-09-30",
      "bid": "33.50",
      "ask": "33.90",
      "open": "33.80",
      "high": "34.00",
      "low": "33.80",
      "close": "34.00",
      "average": "33.8518",
      "volume": "272",
      "turnover": "9207.7",
      "trades": "9"
    },
    {
      "date": "2025-10-01",
      "bid": "33.30",
      "ask": "33.60",
      "open": "33.50",
      "high": "34.00",
      "low": "33.30",
      "close": "33.70",
      "average": "33.491",
      "volume": "589",
      "turnover": "19726.2",
      "trades": "13"
    },
    {
      "date": "2025-10-02",
      "bid": "33.20",
      "ask": "33.50",
      "open": "33.30",
      "high": "33.90",
      "low": "33.10",
      "close": "33.50",
      "average": "33.3788",
      "volume": "3161",
      "turnover": "105510.5",
      "trades": "16"
    },
    {
      "date": "2025-10-03",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "33.40",
      "close": "33.50",
      "average": "33.4365",
      "volume": "643",
      "turnover": "21499.7",
      "trades": "5"
    },
    {
      "date": "2025-10-06",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.40",
      "high": "33.40",
      "low": "33.20",
      "close": "33.40",
      "average": "33.3495",
      "volume": "198",
      "turnover": "6603.2",
      "trades": "4"
    },
    {
      "date": "2025-10-07",
      "bid": "33.00",
      "ask": "33.10",
      "open": "33.00",
      "high": "33.10",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0036",
      "volume": "441",
      "turnover": "14554.6",
      "trades": "14"
    },
    {
      "date": "2025-10-08",
      "bid": "33.00",
      "ask": "33.30",
      "open": "32.90",
      "high": "33.10",
      "low": "32.50",
      "close": "33.10",
      "average": "32.6129",
      "volume": "6084",
      "turnover": "198416.7",
      "trades": "13"
    },
    {
      "date": "2025-10-09",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.20",
      "high": "33.30",
      "low": "32.50",
      "close": "33.00",
      "average": "33.2818",
      "volume": "616",
      "turnover": "20501.6",
      "trades": "6"
    },
    {
      "date": "2025-10-10",
      "bid": "33.20",
      "ask": "34.00",
      "open": "32.90",
      "high": "33.90",
      "low": "32.90",
      "close": "33.90",
      "average": "33.1457",
      "volume": "5161",
      "turnover": "171064.7",
      "trades": "16"
    },
    {
      "date": "2025-10-13",
      "bid": "33.10",
      "ask": "34.00",
      "open": "33.10",
      "high": "34.00",
      "low": "33.10",
      "close": "34.00",
      "average": "33.7484",
      "volume": "93",
      "turnover": "3138.6",
      "trades": "4"
    },
    {
      "date": "2025-10-14",
      "bid": "32.80",
      "ask": "33.10",
      "open": "33.10",
      "high": "33.10",
      "low": "32.80",
      "close": "33.10",
      "average": "33.0736",
      "volume": "1081",
      "turnover": "35752.6",
      "trades": "6"
    },
    {
      "date": "2025-10-15",
      "bid": "33.10",
      "ask": "33.90",
      "open": "33.90",
      "high": "33.90",
      "low": "33.10",
      "close": "33.10",
      "average": "33.1148",
      "volume": "54",
      "turnover": "1788.2",
      "trades": "3"
    },
    {
      "date": "2025-10-16",
      "bid": "32.70",
      "ask": "33.40",
      "open": "33.10",
      "high": "33.40",
      "low": "33.10",
      "close": "33.10",
      "average": "33.1008",
      "volume": "356",
      "turnover": "11783.9",
      "trades": "3"
    },
    {
      "date": "2025-10-17",
      "bid": "32.50",
      "ask": "33.30",
      "open": "32.70",
      "high": "33.60",
      "low": "32.70",
      "close": "33.30",
      "average": "32.8388",
      "volume": "645",
      "turnover": "21181",
      "trades": "5"
    },
    {
      "date": "2025-10-20",
      "bid": "32.30",
      "ask": "32.70",
      "open": "32.50",
      "high": "32.70",
      "low": "32.40",
      "close": "32.70",
      "average": "32.4701",
      "volume": "452",
      "turnover": "14676.5",
      "trades": "4"
    },
    {
      "date": "2025-10-21",
      "bid": "32.40",
      "ask": "33.00",
      "open": "32.30",
      "high": "32.60",
      "low": "31.90",
      "close": "32.40",
      "average": "32.2938",
      "volume": "4979",
      "turnover": "160791",
      "trades": "27"
    },
    {
      "date": "2025-10-22",
      "bid": "31.30",
      "ask": "32.00",
      "open": "32.90",
      "high": "34.70",
      "low": "31.00",
      "close": "32.00",
      "average": "32.2168",
      "volume": "20995",
      "turnover": "676392.1",
      "trades": "59"
    },
    {
      "date": "2025-10-23",
      "bid": "31.20",
      "ask": "31.80",
      "open": "31.20",
      "high": "31.90",
      "low": "31.00",
      "close": "31.90",
      "average": "31.3994",
      "volume": "5202",
      "turnover": "163339.6",
      "trades": "20"
    },
    {
      "date": "2025-10-24",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.00",
      "high": "31.70",
      "low": "31.00",
      "close": "31.60",
      "average": "31.1866",
      "volume": "2313",
      "turnover": "72134.5",
      "trades": "16"
    },
    {
      "date": "2025-10-27",
      "bid": "30.50",
      "ask": "30.90",
      "open": "31.40",
      "high": "31.60",
      "low": "30.60",
      "close": "30.90",
      "average": "31.104",
      "volume": "6756",
      "turnover": "210138.4",
      "trades": "26"
    },
    {
      "date": "2025-10-28",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.60",
      "high": "30.80",
      "low": "30.30",
      "close": "30.50",
      "average": "30.6672",
      "volume": "448",
      "turnover": "13738.9",
      "trades": "13"
    },
    {
      "date": "2025-10-29",
      "bid": "30.10",
      "ask": "30.60",
      "open": "30.10",
      "high": "30.40",
      "low": "30.10",
      "close": "30.40",
      "average": "30.104",
      "volume": "1581",
      "turnover": "47594.5",
      "trades": "9"
    },
    {
      "date": "2025-10-30",
      "bid": "30.00",
      "ask": "30.70",
      "open": "30.80",
      "high": "30.80",
      "low": "30.00",
      "close": "30.10",
      "average": "30.4622",
      "volume": "3663",
      "turnover": "111583.2",
      "trades": "16"
    },
    {
      "date": "2025-10-31",
      "bid": "30.10",
      "ask": "30.70",
      "open": "30.10",
      "high": "30.80",
      "low": "30.10",
      "close": "30.80",
      "average": "30.66",
      "volume": "2026",
      "turnover": "62117.1",
      "trades": "7"
    },
    {
      "date": "2025-11-03",
      "bid": "30.50",
      "ask": "31.00",
      "open": "30.70",
      "high": "31.10",
      "low": "30.50",
      "close": "31.10",
      "average": "30.518",
      "volume": "3096",
      "turnover": "94483.6",
      "trades": "8"
    },
    {
      "date": "2025-11-04",
      "bid": "30.70",
      "ask": "31.20",
      "open": "30.90",
      "high": "31.70",
      "low": "30.50",
      "close": "31.10",
      "average": "30.6892",
      "volume": "4720",
      "turnover": "144883.4",
      "trades": "12"
    },
    {
      "date": "2025-11-05",
      "bid": "31.50",
      "ask": "32.20",
      "open": "31.10",
      "high": "32.20",
      "low": "31.10",
      "close": "32.10",
      "average": "31.5381",
      "volume": "1831",
      "turnover": "57746.2",
      "trades": "6"
    },
    {
      "date": "2025-11-06",
      "bid": "30.90",
      "ask": "31.50",
      "open": "31.50",
      "high": "31.50",
      "low": "30.90",
      "close": "31.50",
      "average": "31.4356",
      "volume": "666",
      "turnover": "20936.1",
      "trades": "7"
    },
    {
      "date": "2025-11-07",
      "bid": "31.60",
      "ask": "32.10",
      "open": "30.80",
      "high": "32.40",
      "low": "30.80",
      "close": "32.10",
      "average": "31.3471",
      "volume": "3731",
      "turnover": "116956.2",
      "trades": "9"
    },
    {
      "date": "2025-11-10",
      "bid": "30.90",
      "ask": "31.60",
      "open": "31.90",
      "high": "32.00",
      "low": "31.60",
      "close": "31.60",
      "average": "31.829",
      "volume": "224",
      "turnover": "7129.7",
      "trades": "6"
    },
    {
      "date": "2025-11-11",
      "bid": "32.20",
      "ask": "33.00",
      "open": "30.90",
      "high": "32.10",
      "low": "30.80",
      "close": "32.10",
      "average": "31.6859",
      "volume": "1362",
      "turnover": "43156.2",
      "trades": "6"
    },
    {
      "date": "2025-11-12",
      "bid": "32.00",
      "ask": "32.40",
      "open": null,
      "high": null,
      "low": null,
      "close": "32.10",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-11-13",
      "bid": "31.80",
      "ask": "32.40",
      "open": "32.40",
      "high": "32.40",
      "low": "31.80",
      "close": "31.80",
      "average": "31.8806",
      "volume": "103",
      "turnover": "3283.7",
      "trades": "3"
    },
    {
      "date": "2025-11-14",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.70",
      "high": "31.70",
      "low": "31.20",
      "close": "31.30",
      "average": "31.6532",
      "volume": "1172",
      "turnover": "37097.5",
      "trades": "8"
    },
    {
      "date": "2025-11-17",
      "bid": "31.20",
      "ask": "31.60",
      "open": "31.20",
      "high": "31.90",
      "low": "30.60",
      "close": "31.60",
      "average": "31.3155",
      "volume": "1779",
      "turnover": "55710.3",
      "trades": "10"
    },
    {
      "date": "2025-11-18",
      "bid": "31.20",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.10",
      "low": "31.20",
      "close": "32.00",
      "average": "31.5171",
      "volume": "251",
      "turnover": "7910.8",
      "trades": "4"
    },
    {
      "date": "2025-11-19",
      "bid": "31.10",
      "ask": "31.50",
      "open": "31.10",
      "high": "31.10",
      "low": "30.90",
      "close": "30.90",
      "average": "30.9135",
      "volume": "133",
      "turnover": "4111.5",
      "trades": "5"
    },
    {
      "date": "2025-11-20",
      "bid": "31.50",
      "ask": "32.30",
      "open": "31.70",
      "high": "32.30",
      "low": "31.40",
      "close": "31.50",
      "average": "31.8908",
      "volume": "1329",
      "turnover": "42382.9",
      "trades": "9"
    },
    {
      "date": "2025-11-21",
      "bid": "31.20",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.30",
      "close": "31.30",
      "average": "31.3583",
      "volume": "815",
      "turnover": "25557",
      "trades": "5"
    },
    {
      "date": "2025-11-24",
      "bid": "31.60",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.50",
      "low": "31.70",
      "close": "31.70",
      "average": "32.3723",
      "volume": "711",
      "turnover": "23016.7",
      "trades": "5"
    },
    {
      "date": "2025-11-25",
      "bid": "32.00",
      "ask": "32.40",
      "open": "32.50",
      "high": "32.50",
      "low": "32.00",
      "close": "32.00",
      "average": "32.3571",
      "volume": "210",
      "turnover": "6795",
      "trades": "3"
    },
    {
      "date": "2025-11-26",
      "bid": "31.70",
      "ask": "32.40",
      "open": "31.80",
      "high": "32.40",
      "low": "31.70",
      "close": "32.40",
      "average": "31.7437",
      "volume": "366",
      "turnover": "11618.2",
      "trades": "9"
    },
    {
      "date": "2025-11-27",
      "bid": "31.40",
      "ask": "32.00",
      "open": "31.60",
      "high": "31.60",
      "low": "31.40",
      "close": "31.40",
      "average": "31.5306",
      "volume": "1414",
      "turnover": "44584.2",
      "trades": "10"
    },
    {
      "date": "2025-11-28",
      "bid": "31.10",
      "ask": "31.80",
      "open": "32.00",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.92",
      "volume": "125",
      "turnover": "3990",
      "trades": "3"
    },
    {
      "date": "2025-12-01",
      "bid": "30.40",
      "ask": "30.90",
      "open": "31.80",
      "high": "31.80",
      "low": "30.70",
      "close": "30.70",
      "average": "30.9967",
      "volume": "1882",
      "turnover": "58335.7",
      "trades": "7"
    },
    {
      "date": "2025-12-02",
      "bid": "30.50",
      "ask": "30.90",
      "open": null,
      "high": null,
      "low": null,
      "close": "30.70",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2025-12-03",
      "bid": "30.50",
      "ask": "31.00",
      "open": "31.50",
      "high": "31.50",
      "low": "30.50",
      "close": "31.40",
      "average": "30.8903",
      "volume": "3582",
      "turnover": "110649",
      "trades": "13"
    },
    {
      "date": "2025-12-04",
      "bid": "30.50",
      "ask": "31.30",
      "open": "31.00",
      "high": "31.20",
      "low": "30.50",
      "close": "31.20",
      "average": "30.7353",
      "volume": "2938",
      "turnover": "90300.4",
      "trades": "11"
    },
    {
      "date": "2025-12-05",
      "bid": "30.60",
      "ask": "31.10",
      "open": "30.60",
      "high": "30.60",
      "low": "30.60",
      "close": "30.60",
      "average": "30.60",
      "volume": "100",
      "turnover": "3060",
      "trades": "1"
    },
    {
      "date": "2025-12-08",
      "bid": "30.20",
      "ask": "30.70",
      "open": "31.10",
      "high": "31.10",
      "low": "30.10",
      "close": "30.10",
      "average": "30.3949",
      "volume": "471",
      "turnover": "14316",
      "trades": "7"
    },
    {
      "date": "2025-12-09",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.70",
      "high": "30.70",
      "low": "30.30",
      "close": "30.30",
      "average": "30.3009",
      "volume": "465",
      "turnover": "14089.9",
      "trades": "4"
    },
    {
      "date": "2025-12-10",
      "bid": "30.00",
      "ask": "30.10",
      "open": "29.90",
      "high": "30.10",
      "low": "29.90",
      "close": "30.10",
      "average": "30.0304",
      "volume": "46",
      "turnover": "1381.4",
      "trades": "3"
    },
    {
      "date": "2025-12-11",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "2534",
      "turnover": "76020",
      "trades": "9"
    },
    {
      "date": "2025-12-12",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "29.70",
      "close": "29.70",
      "average": "29.706",
      "volume": "847",
      "turnover": "25161",
      "trades": "8"
    },
    {
      "date": "2025-12-15",
      "bid": "28.10",
      "ask": "28.60",
      "open": "29.50",
      "high": "29.50",
      "low": "28.10",
      "close": "28.60",
      "average": "28.9602",
      "volume": "4684",
      "turnover": "135649.7",
      "trades": "27"
    },
    {
      "date": "2025-12-16",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.10",
      "high": "28.70",
      "low": "28.10",
      "close": "28.40",
      "average": "28.3619",
      "volume": "3458",
      "turnover": "98075.5",
      "trades": "17"
    },
    {
      "date": "2025-12-17",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.20",
      "high": "28.20",
      "low": "28.20",
      "close": "28.20",
      "average": "28.20",
      "volume": "187",
      "turnover": "5273.4",
      "trades": "2"
    },
    {
      "date": "2025-12-18",
      "bid": "28.10",
      "ask": "28.60",
      "open": "28.00",
      "high": "28.50",
      "low": "27.50",
      "close": "28.00",
      "average": "27.9608",
      "volume": "5670",
      "turnover": "158537.6",
      "trades": "27"
    },
    {
      "date": "2025-12-19",
      "bid": "28.10",
      "ask": "28.50",
      "open": "28.50",
      "high": "29.20",
      "low": "28.00",
      "close": "28.50",
      "average": "28.4147",
      "volume": "3451",
      "turnover": "98059.2",
      "trades": "15"
    },
    {
      "date": "2025-12-22",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.50",
      "high": "28.50",
      "low": "28.00",
      "close": "28.00",
      "average": "28.1961",
      "volume": "8291",
      "turnover": "233773.6",
      "trades": "15"
    },
    {
      "date": "2025-12-23",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.20",
      "high": "28.70",
      "low": "28.20",
      "close": "28.70",
      "average": "28.3485",
      "volume": "569",
      "turnover": "16130.3",
      "trades": "9"
    },
    {
      "date": "2025-12-29",
      "bid": "28.60",
      "ask": "28.80",
      "open": "28.10",
      "high": "30.00",
      "low": "28.10",
      "close": "29.10",
      "average": "28.8393",
      "volume": "3161",
      "turnover": "91161",
      "trades": "14"
    },
    {
      "date": "2025-12-30",
      "bid": "30.00",
      "ask": "30.80",
      "open": "28.00",
      "high": "30.00",
      "low": "28.00",
      "close": "30.00",
      "average": "29.0609",
      "volume": "9255",
      "turnover": "268958.4",
      "trades": "21"
    },
    {
      "date": "2026-01-02",
      "bid": "31.20",
      "ask": "31.90",
      "open": "31.10",
      "high": "31.30",
      "low": "31.10",
      "close": "31.20",
      "average": "31.1091",
      "volume": "1170",
      "turnover": "36397.6",
      "trades": "3"
    },
    {
      "date": "2026-01-05",
      "bid": "32.20",
      "ask": "32.60",
      "open": "32.00",
      "high": "33.70",
      "low": "32.00",
      "close": "32.60",
      "average": "33.0599",
      "volume": "2956",
      "turnover": "97725.2",
      "trades": "20"
    },
    {
      "date": "2026-01-07",
      "bid": "33.30",
      "ask": "34.00",
      "open": "32.50",
      "high": "33.70",
      "low": "32.50",
      "close": "33.70",
      "average": "32.8483",
      "volume": "7772",
      "turnover": "255297.3",
      "trades": "17"
    },
    {
      "date": "2026-01-08",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.80",
      "low": "34.00",
      "close": "34.30",
      "average": "34.5526",
      "volume": "7200",
      "turnover": "248778.6",
      "trades": "34"
    },
    {
      "date": "2026-01-09",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.30",
      "high": "35.00",
      "low": "33.60",
      "close": "34.80",
      "average": "34.3926",
      "volume": "7249",
      "turnover": "249311.8",
      "trades": "34"
    },
    {
      "date": "2026-01-12",
      "bid": "37.40",
      "ask": "37.50",
      "open": "35.00",
      "high": "38.20",
      "low": "35.00",
      "close": "37.40",
      "average": "37.3978",
      "volume": "8449",
      "turnover": "315852.2",
      "trades": "55"
    },
    {
      "date": "2026-01-13",
      "bid": "37.40",
      "ask": "38.00",
      "open": "37.50",
      "high": "38.10",
      "low": "37.30",
      "close": "37.50",
      "average": "37.9724",
      "volume": "6142",
      "turnover": "233226.3",
      "trades": "40"
    },
    {
      "date": "2026-01-14",
      "bid": "36.80",
      "ask": "37.80",
      "open": "38.00",
      "high": "38.00",
      "low": "37.20",
      "close": "37.80",
      "average": "37.7392",
      "volume": "2829",
      "turnover": "106764.3",
      "trades": "28"
    },
    {
      "date": "2026-01-15",
      "bid": "35.10",
      "ask": "35.80",
      "open": "37.80",
      "high": "37.80",
      "low": "33.50",
      "close": "35.10",
      "average": "35.0665",
      "volume": "15970",
      "turnover": "560012",
      "trades": "71"
    },
    {
      "date": "2026-01-16",
      "bid": "33.90",
      "ask": "34.00",
      "open": "35.30",
      "high": "35.30",
      "low": "33.00",
      "close": "34.00",
      "average": "34.2916",
      "volume": "9753",
      "turnover": "334445.8",
      "trades": "54"
    },
    {
      "date": "2026-01-19",
      "bid": "34.50",
      "ask": "35.20",
      "open": "34.00",
      "high": "35.40",
      "low": "33.50",
      "close": "34.60",
      "average": "34.0768",
      "volume": "4117",
      "turnover": "140294",
      "trades": "16"
    },
    {
      "date": "2026-01-20",
      "bid": "34.30",
      "ask": "34.50",
      "open": "35.20",
      "high": "35.20",
      "low": "33.50",
      "close": "34.50",
      "average": "34.6707",
      "volume": "1928",
      "turnover": "66807.7",
      "trades": "16"
    },
    {
      "date": "2026-01-21",
      "bid": "33.80",
      "ask": "34.40",
      "open": "33.60",
      "high": "34.40",
      "low": "33.20",
      "close": "34.40",
      "average": "33.7278",
      "volume": "4774",
      "turnover": "161016.5",
      "trades": "22"
    },
    {
      "date": "2026-01-22",
      "bid": "34.10",
      "ask": "34.60",
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.20",
      "average": "34.2609",
      "volume": "460",
      "turnover": "15760",
      "trades": "8"
    },
    {
      "date": "2026-01-23",
      "bid": "34.20",
      "ask": "35.10",
      "open": "34.60",
      "high": "34.90",
      "low": "34.20",
      "close": "34.20",
      "average": "34.7146",
      "volume": "1921",
      "turnover": "66686.7",
      "trades": "15"
    },
    {
      "date": "2026-01-26",
      "bid": "33.10",
      "ask": "33.80",
      "open": "34.20",
      "high": "34.20",
      "low": "33.20",
      "close": "33.20",
      "average": "33.3793",
      "volume": "1512",
      "turnover": "50469.5",
      "trades": "7"
    },
    {
      "date": "2026-01-27",
      "bid": "34.20",
      "ask": "34.80",
      "open": "33.30",
      "high": "34.20",
      "low": "33.20",
      "close": "34.20",
      "average": "33.8459",
      "volume": "1600",
      "turnover": "54153.5",
      "trades": "10"
    },
    {
      "date": "2026-01-28",
      "bid": "34.10",
      "ask": "34.90",
      "open": "34.80",
      "high": "35.00",
      "low": "34.10",
      "close": "34.10",
      "average": "34.8213",
      "volume": "2533",
      "turnover": "88202.3",
      "trades": "9"
    },
    {
      "date": "2026-01-29",
      "bid": "34.10",
      "ask": "34.90",
      "open": "34.10",
      "high": "35.00",
      "low": "34.10",
      "close": "34.10",
      "average": "34.5259",
      "volume": "1992",
      "turnover": "68775.5",
      "trades": "10"
    },
    {
      "date": "2026-01-30",
      "bid": "33.20",
      "ask": "34.10",
      "open": "33.80",
      "high": "34.00",
      "low": "33.20",
      "close": "33.20",
      "average": "33.8829",
      "volume": "2423",
      "turnover": "82098.3",
      "trades": "16"
    },
    {
      "date": "2026-02-02",
      "bid": "34.70",
      "ask": "35.80",
      "open": "34.30",
      "high": "36.80",
      "low": "34.30",
      "close": "34.80",
      "average": "35.3268",
      "volume": "13902",
      "turnover": "491112.7",
      "trades": "58"
    },
    {
      "date": "2026-02-03",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.50",
      "high": "36.00",
      "low": "35.50",
      "close": "35.50",
      "average": "35.8564",
      "volume": "4183",
      "turnover": "149987.4",
      "trades": "26"
    },
    {
      "date": "2026-02-04",
      "bid": "35.60",
      "ask": "36.00",
      "open": "35.50",
      "high": "35.60",
      "low": "35.50",
      "close": "35.50",
      "average": "35.5696",
      "volume": "1436",
      "turnover": "51078",
      "trades": "11"
    },
    {
      "date": "2026-02-05",
      "bid": "33.90",
      "ask": "34.50",
      "open": "35.60",
      "high": "35.60",
      "low": "33.90",
      "close": "33.90",
      "average": "34.7008",
      "volume": "2684",
      "turnover": "93137",
      "trades": "12"
    },
    {
      "date": "2026-02-06",
      "bid": "33.90",
      "ask": "34.70",
      "open": "34.10",
      "high": "34.10",
      "low": "33.90",
      "close": "33.90",
      "average": "34.0443",
      "volume": "2588",
      "turnover": "88106.7",
      "trades": "11"
    },
    {
      "date": "2026-02-09",
      "bid": "33.30",
      "ask": "34.10",
      "open": "33.20",
      "high": "34.00",
      "low": "33.10",
      "close": "34.00",
      "average": "33.5455",
      "volume": "2583",
      "turnover": "86648.1",
      "trades": "12"
    },
    {
      "date": "2026-02-10",
      "bid": "32.90",
      "ask": "33.10",
      "open": "33.40",
      "high": "33.40",
      "low": "32.90",
      "close": "33.00",
      "average": "33.142",
      "volume": "2118",
      "turnover": "70194.7",
      "trades": "16"
    },
    {
      "date": "2026-02-11",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.90",
      "high": "32.90",
      "low": "32.30",
      "close": "32.90",
      "average": "32.8299",
      "volume": "1380",
      "turnover": "45305.3",
      "trades": "18"
    },
    {
      "date": "2026-02-12",
      "bid": "32.40",
      "ask": "33.10",
      "open": "32.60",
      "high": "32.80",
      "low": "32.40",
      "close": "32.40",
      "average": "32.5752",
      "volume": "1264",
      "turnover": "41175",
      "trades": "9"
    },
    {
      "date": "2026-02-13",
      "bid": "32.50",
      "ask": "33.10",
      "open": "32.30",
      "high": "32.70",
      "low": "32.30",
      "close": "32.70",
      "average": "32.3831",
      "volume": "2584",
      "turnover": "83678",
      "trades": "3"
    },
    {
      "date": "2026-02-16",
      "bid": "33.70",
      "ask": "34.30",
      "open": "32.40",
      "high": "33.90",
      "low": "32.40",
      "close": "33.50",
      "average": "33.4977",
      "volume": "4350",
      "turnover": "145715.1",
      "trades": "15"
    },
    {
      "date": "2026-02-17",
      "bid": "33.80",
      "ask": "34.40",
      "open": "33.70",
      "high": "34.50",
      "low": "33.70",
      "close": "33.80",
      "average": "34.2067",
      "volume": "30",
      "turnover": "1026.2",
      "trades": "4"
    },
    {
      "date": "2026-02-18",
      "bid": "34.10",
      "ask": "34.80",
      "open": "35.30",
      "high": "36.10",
      "low": "34.10",
      "close": "34.10",
      "average": "35.2441",
      "volume": "3339",
      "turnover": "117680",
      "trades": "18"
    },
    {
      "date": "2026-02-19",
      "bid": "34.50",
      "ask": "34.90",
      "open": "34.10",
      "high": "35.00",
      "low": "34.10",
      "close": "34.30",
      "average": "34.7385",
      "volume": "7725",
      "turnover": "268355.1",
      "trades": "22"
    },
    {
      "date": "2026-02-20",
      "bid": "35.50",
      "ask": "35.80",
      "open": "34.90",
      "high": "37.50",
      "low": "34.90",
      "close": "35.90",
      "average": "36.2569",
      "volume": "9553",
      "turnover": "346361.8",
      "trades": "44"
    },
    {
      "date": "2026-02-23",
      "bid": "34.80",
      "ask": "35.30",
      "open": "35.80",
      "high": "35.90",
      "low": "34.90",
      "close": "35.40",
      "average": "35.0963",
      "volume": "2466",
      "turnover": "86547.5",
      "trades": "14"
    },
    {
      "date": "2026-02-24",
      "bid": "33.70",
      "ask": "34.50",
      "open": "34.80",
      "high": "34.80",
      "low": "33.40",
      "close": "34.50",
      "average": "34.5132",
      "volume": "14249",
      "turnover": "491778.4",
      "trades": "21"
    },
    {
      "date": "2026-02-25",
      "bid": "33.90",
      "ask": "34.20",
      "open": "33.70",
      "high": "33.90",
      "low": "33.70",
      "close": "33.90",
      "average": "33.7125",
      "volume": "160",
      "turnover": "5394",
      "trades": "3"
    },
    {
      "date": "2026-02-26",
      "bid": "33.30",
      "ask": "33.70",
      "open": "33.70",
      "high": "33.70",
      "low": "33.60",
      "close": "33.60",
      "average": "33.691",
      "volume": "290",
      "turnover": "9770.4",
      "trades": "6"
    },
    {
      "date": "2026-02-27",
      "bid": "33.10",
      "ask": "33.60",
      "open": "33.70",
      "high": "33.70",
      "low": "33.10",
      "close": "33.60",
      "average": "33.2231",
      "volume": "1850",
      "turnover": "61462.7",
      "trades": "13"
    },
    {
      "date": "2026-03-02",
      "bid": "33.20",
      "ask": "33.60",
      "open": "33.00",
      "high": "33.60",
      "low": "33.00",
      "close": "33.20",
      "average": "33.0648",
      "volume": "4100",
      "turnover": "135565.35",
      "trades": "9"
    },
    {
      "date": "2026-03-03",
      "bid": "33.60",
      "ask": "34.20",
      "open": "33.10",
      "high": "34.90",
      "low": "32.80",
      "close": "34.20",
      "average": "33.8834",
      "volume": "4410",
      "turnover": "149425.9",
      "trades": "27"
    },
    {
      "date": "2026-03-04",
      "bid": "34.60",
      "ask": "35.20",
      "open": "34.50",
      "high": "35.40",
      "low": "34.50",
      "close": "35.40",
      "average": "34.6554",
      "volume": "1163",
      "turnover": "40304.2",
      "trades": "3"
    },
    {
      "date": "2026-03-05",
      "bid": "34.50",
      "ask": "35.30",
      "open": "35.50",
      "high": "35.50",
      "low": "34.60",
      "close": "35.30",
      "average": "35.271",
      "volume": "1598",
      "turnover": "56363.1",
      "trades": "8"
    },
    {
      "date": "2026-03-06",
      "bid": "34.10",
      "ask": "34.60",
      "open": "34.50",
      "high": "35.40",
      "low": "33.20",
      "close": "34.60",
      "average": "34.2126",
      "volume": "3773",
      "turnover": "129084",
      "trades": "21"
    },
    {
      "date": "2026-03-09",
      "bid": "33.90",
      "ask": "34.50",
      "open": "33.60",
      "high": "34.50",
      "low": "33.60",
      "close": "34.50",
      "average": "33.9504",
      "volume": "560",
      "turnover": "19012.2",
      "trades": "3"
    },
    {
      "date": "2026-03-10",
      "bid": "33.70",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.00",
      "low": "33.70",
      "close": "34.00",
      "average": "33.7768",
      "volume": "138",
      "turnover": "4661.2",
      "trades": "5"
    },
    {
      "date": "2026-03-11",
      "bid": "33.80",
      "ask": "34.10",
      "open": "34.20",
      "high": "34.50",
      "low": "33.70",
      "close": "33.70",
      "average": "33.9619",
      "volume": "588",
      "turnover": "19969.6",
      "trades": "4"
    },
    {
      "date": "2026-03-12",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "33.50",
      "close": "33.50",
      "average": "33.50",
      "volume": "1440",
      "turnover": "48240",
      "trades": "3"
    },
    {
      "date": "2026-03-13",
      "bid": "33.10",
      "ask": "34.00",
      "open": "33.90",
      "high": "34.10",
      "low": "33.50",
      "close": "33.50",
      "average": "33.5222",
      "volume": "52260",
      "turnover": "1751868.5",
      "trades": "8"
    },
    {
      "date": "2026-03-16",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.00",
      "low": "33.40",
      "close": "33.40",
      "average": "33.8543",
      "volume": "2052",
      "turnover": "69469",
      "trades": "10"
    },
    {
      "date": "2026-03-17",
      "bid": "33.10",
      "ask": "33.20",
      "open": "33.20",
      "high": "33.20",
      "low": "33.00",
      "close": "33.20",
      "average": "33.1072",
      "volume": "989",
      "turnover": "32743",
      "trades": "7"
    },
    {
      "date": "2026-03-18",
      "bid": "33.00",
      "ask": "33.70",
      "open": "33.40",
      "high": "33.80",
      "low": "33.20",
      "close": "33.20",
      "average": "33.4219",
      "volume": "2488",
      "turnover": "83153.7",
      "trades": "10"
    },
    {
      "date": "2026-03-19",
      "bid": "32.60",
      "ask": "32.90",
      "open": "32.90",
      "high": "33.70",
      "low": "32.60",
      "close": "32.90",
      "average": "32.994",
      "volume": "1174",
      "turnover": "38735",
      "trades": "9"
    },
    {
      "date": "2026-03-20",
      "bid": "32.40",
      "ask": "33.20",
      "open": "32.30",
      "high": "33.20",
      "low": "32.00",
      "close": "32.50",
      "average": "32.3797",
      "volume": "4616",
      "turnover": "149464.9",
      "trades": "15"
    },
    {
      "date": "2026-03-23",
      "bid": "34.80",
      "ask": "35.00",
      "open": "31.90",
      "high": "35.80",
      "low": "31.40",
      "close": "34.90",
      "average": "33.22",
      "volume": "11125",
      "turnover": "369572.4",
      "trades": "38"
    },
    {
      "date": "2026-03-24",
      "bid": "35.30",
      "ask": "35.50",
      "open": "34.70",
      "high": "35.30",
      "low": "33.80",
      "close": "35.30",
      "average": "34.4665",
      "volume": "7474",
      "turnover": "257602.7",
      "trades": "22"
    },
    {
      "date": "2026-03-25",
      "bid": "34.20",
      "ask": "34.90",
      "open": "35.40",
      "high": "36.00",
      "low": "33.10",
      "close": "35.00",
      "average": "35.3526",
      "volume": "14277",
      "turnover": "504729.1",
      "trades": "36"
    },
    {
      "date": "2026-03-26",
      "bid": "33.70",
      "ask": "34.20",
      "open": "34.10",
      "high": "34.40",
      "low": "33.70",
      "close": "34.20",
      "average": "33.9065",
      "volume": "1984",
      "turnover": "67270.5",
      "trades": "10"
    },
    {
      "date": "2026-03-27",
      "bid": "33.60",
      "ask": "34.10",
      "open": "33.50",
      "high": "34.40",
      "low": "33.50",
      "close": "33.60",
      "average": "34.2358",
      "volume": "618",
      "turnover": "21157.7",
      "trades": "5"
    },
    {
      "date": "2026-03-30",
      "bid": "34.70",
      "ask": "35.40",
      "open": "33.80",
      "high": "34.50",
      "low": "33.70",
      "close": "34.50",
      "average": "33.8307",
      "volume": "4552",
      "turnover": "153997.5",
      "trades": "15"
    },
    {
      "date": "2026-03-31",
      "bid": "35.00",
      "ask": "35.80",
      "open": "35.40",
      "high": "35.70",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1796",
      "volume": "1896",
      "turnover": "66700.5",
      "trades": "12"
    },
    {
      "date": "2026-04-01",
      "bid": "36.30",
      "ask": "37.00",
      "open": "35.50",
      "high": "37.20",
      "low": "35.50",
      "close": "37.20",
      "average": "36.5647",
      "volume": "4095",
      "turnover": "149732.4",
      "trades": "7"
    },
    {
      "date": "2026-04-02",
      "bid": "35.10",
      "ask": "35.90",
      "open": "37.00",
      "high": "37.00",
      "low": "34.50",
      "close": "35.90",
      "average": "36.1163",
      "volume": "2787",
      "turnover": "100656.2",
      "trades": "18"
    },
    {
      "date": "2026-04-07",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.10",
      "high": "35.90",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1218",
      "volume": "4295",
      "turnover": "150848.2",
      "trades": "21"
    },
    {
      "date": "2026-04-08",
      "bid": "35.10",
      "ask": "37.40",
      "open": "35.70",
      "high": "37.40",
      "low": "35.00",
      "close": "37.40",
      "average": "35.6163",
      "volume": "5853",
      "turnover": "208462.1",
      "trades": "26"
    },
    {
      "date": "2026-04-09",
      "bid": "35.60",
      "ask": "36.50",
      "open": "37.30",
      "high": "37.30",
      "low": "35.50",
      "close": "35.60",
      "average": "36.5268",
      "volume": "366",
      "turnover": "13368.8",
      "trades": "15"
    },
    {
      "date": "2026-04-10",
      "bid": "35.00",
      "ask": "35.60",
      "open": "35.60",
      "high": "35.80",
      "low": "35.30",
      "close": "35.70",
      "average": "35.5865",
      "volume": "525",
      "turnover": "18682.9",
      "trades": "12"
    },
    {
      "date": "2026-04-13",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.60",
      "low": "33.80",
      "close": "35.50",
      "average": "34.4608",
      "volume": "748",
      "turnover": "25776.7",
      "trades": "10"
    },
    {
      "date": "2026-04-14",
      "bid": "35.80",
      "ask": "36.50",
      "open": "35.30",
      "high": "36.00",
      "low": "35.30",
      "close": "35.70",
      "average": "35.7103",
      "volume": "1048",
      "turnover": "37424.4",
      "trades": "5"
    },
    {
      "date": "2026-04-15",
      "bid": "35.50",
      "ask": "36.10",
      "open": "35.70",
      "high": "35.70",
      "low": "35.50",
      "close": "35.50",
      "average": "35.5275",
      "volume": "1034",
      "turnover": "36735.4",
      "trades": "6"
    },
    {
      "date": "2026-04-16",
      "bid": "34.60",
      "ask": "35.50",
      "open": "35.50",
      "high": "36.10",
      "low": "35.40",
      "close": "36.10",
      "average": "35.4587",
      "volume": "1472",
      "turnover": "52195.2",
      "trades": "6"
    },
    {
      "date": "2026-04-17",
      "bid": "35.00",
      "ask": "35.90",
      "open": "35.60",
      "high": "35.60",
      "low": "35.60",
      "close": "35.60",
      "average": "35.60",
      "volume": "515",
      "turnover": "18334",
      "trades": "2"
    },
    {
      "date": "2026-04-20",
      "bid": "34.90",
      "ask": "35.40",
      "open": "34.90",
      "high": "35.40",
      "low": "34.90",
      "close": "34.90",
      "average": "35.1778",
      "volume": "324",
      "turnover": "11397.6",
      "trades": "6"
    },
    {
      "date": "2026-04-21",
      "bid": "37.80",
      "ask": "38.00",
      "open": "35.00",
      "high": "37.80",
      "low": "34.90",
      "close": "36.50",
      "average": "35.7991",
      "volume": "4387",
      "turnover": "157050.7",
      "trades": "33"
    },
    {
      "date": "2026-04-22",
      "bid": "37.40",
      "ask": "38.00",
      "open": "37.20",
      "high": "39.50",
      "low": "36.30",
      "close": "37.90",
      "average": "37.7908",
      "volume": "12720",
      "turnover": "480698.5",
      "trades": "71"
    },
    {
      "date": "2026-04-23",
      "bid": "36.90",
      "ask": "37.90",
      "open": "37.30",
      "high": "38.00",
      "low": "36.90",
      "close": "36.90",
      "average": "37.6478",
      "volume": "552",
      "turnover": "20781.6",
      "trades": "13"
    },
    {
      "date": "2026-04-24",
      "bid": "35.30",
      "ask": "36.10",
      "open": "37.00",
      "high": "37.40",
      "low": "34.50",
      "close": "35.70",
      "average": "36.1496",
      "volume": "10344",
      "turnover": "373931.5",
      "trades": "27"
    },
    {
      "date": "2026-04-27",
      "bid": "35.60",
      "ask": "36.10",
      "open": "36.30",
      "high": "38.50",
      "low": "33.70",
      "close": "35.60",
      "average": "36.6653",
      "volume": "14390",
      "turnover": "527614.3",
      "trades": "37"
    },
    {
      "date": "2026-04-28",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.30",
      "high": "36.70",
      "low": "36.00",
      "close": "36.70",
      "average": "36.1418",
      "volume": "1422",
      "turnover": "51393.7",
      "trades": "16"
    },
    {
      "date": "2026-04-29",
      "bid": "35.90",
      "ask": "36.70",
      "open": "37.30",
      "high": "37.60",
      "low": "35.90",
      "close": "36.70",
      "average": "36.8476",
      "volume": "351",
      "turnover": "12933.5",
      "trades": "17"
    },
    {
      "date": "2026-04-30",
      "bid": "36.10",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.80",
      "low": "35.90",
      "close": "36.10",
      "average": "35.9642",
      "volume": "137",
      "turnover": "4927.1",
      "trades": "9"
    },
    {
      "date": "2026-05-04",
      "bid": "34.80",
      "ask": "35.20",
      "open": "36.00",
      "high": "36.50",
      "low": "34.90",
      "close": "34.90",
      "average": "35.8823",
      "volume": "3295",
      "turnover": "118232.3",
      "trades": "15"
    },
    {
      "date": "2026-05-05",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.60",
      "high": "36.30",
      "low": "34.60",
      "close": "35.00",
      "average": "35.2778",
      "volume": "1109",
      "turnover": "39123.1",
      "trades": "12"
    },
    {
      "date": "2026-05-06",
      "bid": "35.10",
      "ask": "35.60",
      "open": "34.90",
      "high": "35.80",
      "low": "34.60",
      "close": "35.80",
      "average": "35.2821",
      "volume": "1108",
      "turnover": "39092.6",
      "trades": "10"
    },
    {
      "date": "2026-05-07",
      "bid": "37.20",
      "ask": "37.70",
      "open": "34.90",
      "high": "38.10",
      "low": "34.90",
      "close": "37.20",
      "average": "36.4227",
      "volume": "5766",
      "turnover": "210013.5",
      "trades": "27"
    },
    {
      "date": "2026-05-08",
      "bid": "36.30",
      "ask": "36.80",
      "open": "37.70",
      "high": "37.70",
      "low": "36.10",
      "close": "36.30",
      "average": "36.8438",
      "volume": "2405",
      "turnover": "88609.4",
      "trades": "15"
    },
    {
      "date": "2026-05-11",
      "bid": "35.90",
      "ask": "36.60",
      "open": "36.30",
      "high": "36.30",
      "low": "35.90",
      "close": "35.90",
      "average": "36.0849",
      "volume": "683",
      "turnover": "24646",
      "trades": "8"
    },
    {
      "date": "2026-05-12",
      "bid": "34.80",
      "ask": "35.70",
      "open": "35.90",
      "high": "36.30",
      "low": "35.20",
      "close": "35.20",
      "average": "35.4013",
      "volume": "1302",
      "turnover": "46092.5",
      "trades": "10"
    },
    {
      "date": "2026-05-13",
      "bid": "35.00",
      "ask": "35.40",
      "open": "34.80",
      "high": "35.20",
      "low": "33.70",
      "close": "35.00",
      "average": "34.7408",
      "volume": "9391",
      "turnover": "326251.1",
      "trades": "31"
    },
    {
      "date": "2026-05-15",
      "bid": "35.50",
      "ask": "35.90",
      "open": "35.00",
      "high": "38.00",
      "low": "35.00",
      "close": "35.70",
      "average": "36.0345",
      "volume": "4690",
      "turnover": "169001.6",
      "trades": "20"
    },
    {
      "date": "2026-05-18",
      "bid": "35.10",
      "ask": "35.90",
      "open": "35.90",
      "high": "35.90",
      "low": "35.30",
      "close": "35.30",
      "average": "35.3876",
      "volume": "362",
      "turnover": "12810.3",
      "trades": "7"
    },
    {
      "date": "2026-05-19",
      "bid": "35.50",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.50",
      "average": "35.2376",
      "volume": "1434",
      "turnover": "50530.7",
      "trades": "11"
    },
    {
      "date": "2026-05-20",
      "bid": "35.10",
      "ask": "35.80",
      "open": "35.00",
      "high": "35.90",
      "low": "35.00",
      "close": "35.80",
      "average": "35.1132",
      "volume": "136",
      "turnover": "4775.4",
      "trades": "5"
    },
    {
      "date": "2026-05-21",
      "bid": "35.30",
      "ask": "35.90",
      "open": "35.90",
      "high": "35.90",
      "low": "35.90",
      "close": "35.90",
      "average": "35.90",
      "volume": "100",
      "turnover": "3590",
      "trades": "2"
    },
    {
      "date": "2026-05-22",
      "bid": "35.10",
      "ask": "35.80",
      "open": "35.20",
      "high": "35.80",
      "low": "35.20",
      "close": "35.80",
      "average": "35.3282",
      "volume": "117",
      "turnover": "4133.4",
      "trades": "4"
    },
    {
      "date": "2026-05-25",
      "bid": "35.10",
      "ask": "35.70",
      "open": "35.00",
      "high": "35.90",
      "low": "34.90",
      "close": "35.60",
      "average": "35.1682",
      "volume": "154",
      "turnover": "5415.9",
      "trades": "9"
    },
    {
      "date": "2026-05-26",
      "bid": "34.80",
      "ask": "35.50",
      "open": "35.40",
      "high": "35.40",
      "low": "34.80",
      "close": "34.80",
      "average": "35.025",
      "volume": "16",
      "turnover": "560.4",
      "trades": "3"
    },
    {
      "date": "2026-05-27",
      "bid": "35.60",
      "ask": "36.40",
      "open": "34.60",
      "high": "36.70",
      "low": "34.60",
      "close": "36.40",
      "average": "35.8026",
      "volume": "7631",
      "turnover": "273209.5",
      "trades": "33"
    },
    {
      "date": "2026-05-28",
      "bid": "36.00",
      "ask": "36.80",
      "open": "36.40",
      "high": "36.40",
      "low": "35.60",
      "close": "35.60",
      "average": "36.3922",
      "volume": "102",
      "turnover": "3712",
      "trades": "3"
    },
    {
      "date": "2026-05-29",
      "bid": "35.90",
      "ask": "36.90",
      "open": "36.00",
      "high": "36.90",
      "low": "36.00",
      "close": "36.90",
      "average": "36.5672",
      "volume": "378",
      "turnover": "13822.4",
      "trades": "11"
    },
    {
      "date": "2026-06-01",
      "bid": "35.00",
      "ask": "35.60",
      "open": "36.90",
      "high": "36.90",
      "low": "35.00",
      "close": "35.60",
      "average": "35.4641",
      "volume": "1941",
      "turnover": "68835.8",
      "trades": "15"
    },
    {
      "date": "2026-06-02",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.10",
      "high": "35.60",
      "low": "35.10",
      "close": "35.60",
      "average": "35.2964",
      "volume": "28",
      "turnover": "988.3",
      "trades": "5"
    },
    {
      "date": "2026-06-03",
      "bid": "35.90",
      "ask": "36.40",
      "open": "35.20",
      "high": "37.80",
      "low": "35.20",
      "close": "35.70",
      "average": "35.6648",
      "volume": "4847",
      "turnover": "172867.4",
      "trades": "20"
    },
    {
      "date": "2026-06-04",
      "bid": "35.60",
      "ask": "36.50",
      "open": "36.40",
      "high": "36.40",
      "low": "35.60",
      "close": "35.60",
      "average": "35.7821",
      "volume": "420",
      "turnover": "15028.5",
      "trades": "7"
    },
    {
      "date": "2026-06-05",
      "bid": "35.60",
      "ask": "36.30",
      "open": "36.40",
      "high": "36.40",
      "low": "36.30",
      "close": "36.30",
      "average": "36.38",
      "volume": "5",
      "turnover": "181.9",
      "trades": "3"
    },
    {
      "date": "2026-06-08",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.40",
      "high": "36.90",
      "low": "36.00",
      "close": "36.00",
      "average": "36.2173",
      "volume": "1066",
      "turnover": "38607.6",
      "trades": "9"
    },
    {
      "date": "2026-06-09",
      "bid": "34.80",
      "ask": "35.60",
      "open": "35.50",
      "high": "35.50",
      "low": "34.90",
      "close": "34.90",
      "average": "35.006",
      "volume": "551",
      "turnover": "19288.3",
      "trades": "6"
    },
    {
      "date": "2026-06-10",
      "bid": "34.70",
      "ask": "34.80",
      "open": "34.80",
      "high": "34.80",
      "low": "34.80",
      "close": "34.80",
      "average": "34.80",
      "volume": "12",
      "turnover": "417.6",
      "trades": "3"
    },
    {
      "date": "2026-06-11",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.70",
      "high": "34.70",
      "low": "34.00",
      "close": "34.20",
      "average": "34.4049",
      "volume": "81",
      "turnover": "2786.8",
      "trades": "8"
    },
    {
      "date": "2026-06-12",
      "bid": "36.20",
      "ask": "36.40",
      "open": "34.60",
      "high": "37.40",
      "low": "34.60",
      "close": "36.40",
      "average": "36.7186",
      "volume": "11080",
      "turnover": "406842",
      "trades": "34"
    },
    {
      "date": "2026-06-15",
      "bid": "35.90",
      "ask": "36.80",
      "open": "36.40",
      "high": "36.40",
      "low": "34.70",
      "close": "36.00",
      "average": "35.5992",
      "volume": "16570",
      "turnover": "589878.7",
      "trades": "32"
    },
    {
      "date": "2026-06-16",
      "bid": "37.10",
      "ask": "37.50",
      "open": "35.90",
      "high": "37.60",
      "low": "35.90",
      "close": "37.60",
      "average": "36.901",
      "volume": "8441",
      "turnover": "311481.4",
      "trades": "33"
    },
    {
      "date": "2026-06-17",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.50",
      "high": "37.50",
      "low": "37.40",
      "close": "37.40",
      "average": "37.4296",
      "volume": "270",
      "turnover": "10106",
      "trades": "5"
    },
    {
      "date": "2026-06-18",
      "bid": "36.50",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.40",
      "low": "37.00",
      "close": "37.40",
      "average": "37.0379",
      "volume": "1128",
      "turnover": "41778.8",
      "trades": "9"
    },
    {
      "date": "2026-06-22",
      "bid": "36.40",
      "ask": "37.40",
      "open": "36.50",
      "high": "36.50",
      "low": "36.50",
      "close": "36.50",
      "average": "36.50",
      "volume": "166",
      "turnover": "6059",
      "trades": "2"
    },
    {
      "date": "2026-06-23",
      "bid": "34.90",
      "ask": "35.30",
      "open": "36.40",
      "high": "36.40",
      "low": "34.90",
      "close": "34.90",
      "average": "35.9277",
      "volume": "1722",
      "turnover": "61867.5",
      "trades": "5"
    },
    {
      "date": "2026-06-24",
      "bid": "35.00",
      "ask": "35.50",
      "open": "35.40",
      "high": "36.40",
      "low": "35.40",
      "close": "35.90",
      "average": "35.9036",
      "volume": "2058",
      "turnover": "73889.6",
      "trades": "9"
    },
    {
      "date": "2026-06-25",
      "bid": "35.40",
      "ask": "36.30",
      "open": "35.00",
      "high": "36.30",
      "low": "34.10",
      "close": "35.40",
      "average": "35.6923",
      "volume": "5646",
      "turnover": "201518.8",
      "trades": "15"
    },
    {
      "date": "2026-06-26",
      "bid": "34.50",
      "ask": "35.30",
      "open": "35.40",
      "high": "35.40",
      "low": "34.30",
      "close": "35.30",
      "average": "35.0909",
      "volume": "916",
      "turnover": "32143.3",
      "trades": "7"
    },
    {
      "date": "2026-06-29",
      "bid": "34.50",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "115",
      "turnover": "4025",
      "trades": "3"
    },
    {
      "date": "2026-06-30",
      "bid": "35.10",
      "ask": "35.20",
      "open": "35.10",
      "high": "35.10",
      "low": "35.00",
      "close": "35.00",
      "average": "35.0489",
      "volume": "223",
      "turnover": "7815.9",
      "trades": "3"
    },
    {
      "date": "2026-07-01",
      "bid": "34.70",
      "ask": "35.50",
      "open": "34.70",
      "high": "34.70",
      "low": "34.70",
      "close": "34.70",
      "average": "34.70",
      "volume": "3",
      "turnover": "104.1",
      "trades": "1"
    },
    {
      "date": "2026-07-02",
      "bid": "35.00",
      "ask": "36.70",
      "open": "34.70",
      "high": "35.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.5422",
      "volume": "4460",
      "turnover": "154058.1",
      "trades": "14"
    },
    {
      "date": "2026-07-03",
      "bid": "34.60",
      "ask": "35.40",
      "open": "35.00",
      "high": "35.70",
      "low": "34.50",
      "close": "34.50",
      "average": "34.8285",
      "volume": "3054",
      "turnover": "106366.1",
      "trades": "13"
    },
    {
      "date": "2026-07-06",
      "bid": "34.40",
      "ask": "35.20",
      "open": "34.60",
      "high": "34.60",
      "low": "34.40",
      "close": "34.40",
      "average": "34.4678",
      "volume": "590",
      "turnover": "20336",
      "trades": "5"
    },
    {
      "date": "2026-07-07",
      "bid": "33.80",
      "ask": "34.70",
      "open": "35.20",
      "high": "35.20",
      "low": "33.80",
      "close": "34.80",
      "average": "34.4376",
      "volume": "1065",
      "turnover": "36676",
      "trades": "4"
    },
    {
      "date": "2026-07-08",
      "bid": "34.50",
      "ask": "35.00",
      "open": "33.80",
      "high": "35.00",
      "low": "33.80",
      "close": "34.50",
      "average": "34.9152",
      "volume": "1006",
      "turnover": "35124.7",
      "trades": "5"
    },
    {
      "date": "2026-07-09",
      "bid": "35.10",
      "ask": "35.80",
      "open": "35.50",
      "high": "37.10",
      "low": "35.50",
      "close": "35.90",
      "average": "35.9813",
      "volume": "3131",
      "turnover": "112657.5",
      "trades": "29"
    },
    {
      "date": "2026-07-10",
      "bid": "36.50",
      "ask": "37.10",
      "open": "35.80",
      "high": "37.10",
      "low": "35.80",
      "close": "37.00",
      "average": "36.6573",
      "volume": "3570",
      "turnover": "130866.4",
      "trades": "17"
    },
    {
      "date": "2026-07-13",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.70",
      "high": "37.20",
      "low": "35.60",
      "close": "35.60",
      "average": "36.3966",
      "volume": "1167",
      "turnover": "42474.8",
      "trades": "12"
    },
    {
      "date": "2026-07-14",
      "bid": "36.10",
      "ask": "36.50",
      "open": "35.30",
      "high": "36.50",
      "low": "34.90",
      "close": "36.00",
      "average": "35.2948",
      "volume": "1223",
      "turnover": "43165.6",
      "trades": "18"
    },
    {
      "date": "2026-07-15",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.00",
      "high": "35.90",
      "low": "35.00",
      "close": "35.80",
      "average": "35.6036",
      "volume": "783",
      "turnover": "27877.6",
      "trades": "10"
    },
    {
      "date": "2026-07-16",
      "bid": "34.90",
      "ask": "35.50",
      "open": "34.90",
      "high": "35.90",
      "low": "34.90",
      "close": "34.90",
      "average": "35.2307",
      "volume": "322",
      "turnover": "11344.3",
      "trades": "8"
    },
    {
      "date": "2026-07-17",
      "bid": "33.20",
      "ask": "34.40",
      "open": "34.90",
      "high": "34.90",
      "low": "33.10",
      "close": "33.10",
      "average": "34.342",
      "volume": "6510",
      "turnover": "223566.1",
      "trades": "21"
    },
    {
      "date": "2026-07-20",
      "bid": "35.50",
      "ask": "35.80",
      "open": "34.00",
      "high": "36.50",
      "low": "34.00",
      "close": "35.50",
      "average": "35.6163",
      "volume": "11693",
      "turnover": "416460.9",
      "trades": "41"
    },
    {
      "date": "2026-07-21",
      "bid": "35.40",
      "ask": "36.30",
      "open": "35.80",
      "high": "36.50",
      "low": "35.00",
      "close": "35.20",
      "average": "35.9681",
      "volume": "3070",
      "turnover": "110422",
      "trades": "12"
    },
    {
      "date": "2026-07-22",
      "bid": "34.40",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.20",
      "low": "33.10",
      "close": "34.40",
      "average": "34.4196",
      "volume": "4921",
      "turnover": "169378.7",
      "trades": "23"
    },
    {
      "date": "2026-07-23",
      "bid": "34.20",
      "ask": "34.80",
      "open": "35.20",
      "high": "35.20",
      "low": "34.20",
      "close": "34.30",
      "average": "34.2636",
      "volume": "484",
      "turnover": "16583.6",
      "trades": "10"
    },
    {
      "date": "2026-07-24",
      "bid": "35.50",
      "ask": "35.90",
      "open": "34.20",
      "high": "35.50",
      "low": "34.20",
      "close": "35.50",
      "average": "35.0167",
      "volume": "1885",
      "turnover": "66006.4",
      "trades": "12"
    },
    {
      "date": "2026-07-27",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.00",
      "low": "34.60",
      "close": "35.00",
      "average": "34.8289",
      "volume": "1756",
      "turnover": "61159.6",
      "trades": "8"
    },
    {
      "date": "2026-07-28",
      "bid": "34.70",
      "ask": "35.10",
      "open": "34.70",
      "high": "34.70",
      "low": "34.70",
      "close": "34.70",
      "average": "34.70",
      "volume": "1029",
      "turnover": "35706.3",
      "trades": "3"
    },
    {
      "date": "2026-07-29",
      "bid": "36.40",
      "ask": "36.50",
      "open": "35.10",
      "high": "36.40",
      "low": "35.10",
      "close": "36.40",
      "average": "35.7329",
      "volume": "4881",
      "turnover": "174412.4",
      "trades": "15"
    },
    {
      "date": "2026-07-30",
      "bid": "41.00",
      "ask": "41.40",
      "open": "36.40",
      "high": "42.40",
      "low": "36.40",
      "close": "41.00",
      "average": "38.8569",
      "volume": "21039",
      "turnover": "817510.1",
      "trades": "92"
    },
    {
      "date": "2026-07-31",
      "bid": "40.10",
      "ask": "41.30",
      "open": "42.00",
      "high": "45.90",
      "low": "40.10",
      "close": "40.10",
      "average": "43.1941",
      "volume": "12562",
      "turnover": "542604",
      "trades": "111"
    },
    {
      "date": "2026-08-03",
      "bid": "38.30",
      "ask": "38.70",
      "open": "40.10",
      "high": "40.10",
      "low": "38.60",
      "close": "38.60",
      "average": "39.5503",
      "volume": "1917",
      "turnover": "75783",
      "trades": "26"
    },
    {
      "date": "2026-08-04",
      "bid": "40.00",
      "ask": "40.10",
      "open": "38.30",
      "high": "41.50",
      "low": "37.90",
      "close": "40.10",
      "average": "39.2563",
      "volume": "13416",
      "turnover": "526663",
      "trades": "68"
    },
    {
      "date": "2026-08-05",
      "bid": "38.40",
      "ask": "38.80",
      "open": "40.50",
      "high": "40.50",
      "low": "38.30",
      "close": "38.40",
      "average": "38.6892",
      "volume": "1228",
      "turnover": "47510.3",
      "trades": "18"
    },
    {
      "date": "2026-08-06",
      "bid": "38.30",
      "ask": "38.90",
      "open": "38.80",
      "high": "39.20",
      "low": "38.30",
      "close": "38.90",
      "average": "38.9754",
      "volume": "2258",
      "turnover": "87992.3",
      "trades": "32"
    }
  ]
}