{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4051398/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/nivi-b?id=TX4051398",
    "requested_from_date": "2021-12-03",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4051398",
    "asset_class": "SHARES",
    "isin": "SE0017083272",
    "symbol": "NIVI B",
    "company": "Nivika Fastigheter B",
    "market": null,
    "last_sale_price": "SEK 37.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1171,
  "first_date": "2021-12-03",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-12-03",
      "bid": "94.05",
      "ask": "94.62",
      "open": "92.00",
      "high": "96.00",
      "low": "86.00",
      "close": "96.00",
      "average": "89.2781",
      "volume": "1611911",
      "turnover": "143855878.47",
      "trades": "6193"
    },
    {
      "date": "2021-12-06",
      "bid": "92.20",
      "ask": "92.44",
      "open": "96.80",
      "high": "96.80",
      "low": "91.01",
      "close": "92.00",
      "average": "94.584",
      "volume": "255270",
      "turnover": "24141620.19",
      "trades": "878"
    },
    {
      "date": "2021-12-07",
      "bid": "90.00",
      "ask": "90.10",
      "open": "92.40",
      "high": "92.66",
      "low": "88.70",
      "close": "90.00",
      "average": "90.1242",
      "volume": "131292",
      "turnover": "11833210.25",
      "trades": "577"
    },
    {
      "date": "2021-12-08",
      "bid": "88.00",
      "ask": "88.50",
      "open": "90.00",
      "high": "90.00",
      "low": "87.50",
      "close": "87.50",
      "average": "88.5813",
      "volume": "84617",
      "turnover": "7496180.5",
      "trades": "368"
    },
    {
      "date": "2021-12-09",
      "bid": "88.00",
      "ask": "88.50",
      "open": "88.00",
      "high": "88.50",
      "low": "87.50",
      "close": "88.50",
      "average": "88.1987",
      "volume": "48384",
      "turnover": "4266829",
      "trades": "231"
    },
    {
      "date": "2021-12-10",
      "bid": "88.50",
      "ask": "89.00",
      "open": "89.50",
      "high": "89.50",
      "low": "88.50",
      "close": "89.00",
      "average": "89.0062",
      "volume": "26304",
      "turnover": "2340707",
      "trades": "135"
    },
    {
      "date": "2021-12-13",
      "bid": "87.50",
      "ask": "88.00",
      "open": "89.00",
      "high": "90.00",
      "low": "87.50",
      "close": "87.50",
      "average": "88.3841",
      "volume": "22092",
      "turnover": "1952582.5",
      "trades": "161"
    },
    {
      "date": "2021-12-14",
      "bid": "85.50",
      "ask": "86.00",
      "open": "88.00",
      "high": "88.00",
      "low": "84.00",
      "close": "85.50",
      "average": "85.983",
      "volume": "78980",
      "turnover": "6790900.75",
      "trades": "291"
    },
    {
      "date": "2021-12-15",
      "bid": "87.00",
      "ask": "87.50",
      "open": "85.50",
      "high": "87.50",
      "low": "85.50",
      "close": "87.50",
      "average": "87.0104",
      "volume": "50963",
      "turnover": "4428741",
      "trades": "147"
    },
    {
      "date": "2021-12-16",
      "bid": "87.00",
      "ask": "87.50",
      "open": "90.00",
      "high": "90.00",
      "low": "86.50",
      "close": "87.00",
      "average": "87.3482",
      "volume": "49395",
      "turnover": "4314774.5",
      "trades": "196"
    },
    {
      "date": "2021-12-17",
      "bid": "87.00",
      "ask": "87.50",
      "open": "87.50",
      "high": "89.50",
      "low": "86.50",
      "close": "87.50",
      "average": "87.8664",
      "volume": "32273",
      "turnover": "2835713.5",
      "trades": "201"
    },
    {
      "date": "2021-12-20",
      "bid": "88.00",
      "ask": "88.50",
      "open": "87.50",
      "high": "88.50",
      "low": "87.00",
      "close": "88.00",
      "average": "87.6554",
      "volume": "53948",
      "turnover": "4728844.25",
      "trades": "197"
    },
    {
      "date": "2021-12-21",
      "bid": "87.00",
      "ask": "87.50",
      "open": "90.00",
      "high": "90.00",
      "low": "86.00",
      "close": "87.00",
      "average": "87.6326",
      "volume": "71781",
      "turnover": "6288596",
      "trades": "197"
    },
    {
      "date": "2021-12-22",
      "bid": "87.50",
      "ask": "88.00",
      "open": "87.50",
      "high": "89.50",
      "low": "87.50",
      "close": "88.00",
      "average": "87.9367",
      "volume": "57784",
      "turnover": "5081336",
      "trades": "176"
    },
    {
      "date": "2021-12-23",
      "bid": "87.00",
      "ask": "88.50",
      "open": "90.00",
      "high": "90.00",
      "low": "86.50",
      "close": "87.00",
      "average": "88.49",
      "volume": "24888",
      "turnover": "2202339.5",
      "trades": "130"
    },
    {
      "date": "2021-12-27",
      "bid": "88.50",
      "ask": "89.50",
      "open": "95.00",
      "high": "95.50",
      "low": "88.50",
      "close": "89.00",
      "average": "89.1658",
      "volume": "36072",
      "turnover": "3216389.5",
      "trades": "172"
    },
    {
      "date": "2021-12-28",
      "bid": "88.50",
      "ask": "89.00",
      "open": "91.00",
      "high": "91.00",
      "low": "88.50",
      "close": "88.50",
      "average": "89.2382",
      "volume": "49680",
      "turnover": "4433354.5",
      "trades": "180"
    },
    {
      "date": "2021-12-29",
      "bid": "89.00",
      "ask": "90.00",
      "open": "90.00",
      "high": "90.00",
      "low": "88.50",
      "close": "90.00",
      "average": "89.3011",
      "volume": "49377",
      "turnover": "4409422.5",
      "trades": "158"
    },
    {
      "date": "2021-12-30",
      "bid": "89.00",
      "ask": "89.50",
      "open": "90.00",
      "high": "90.50",
      "low": "89.00",
      "close": "89.00",
      "average": "89.2966",
      "volume": "36846",
      "turnover": "3290221.5",
      "trades": "128"
    },
    {
      "date": "2022-01-03",
      "bid": "89.00",
      "ask": "90.00",
      "open": "89.50",
      "high": "90.50",
      "low": "89.00",
      "close": "90.00",
      "average": "89.9641",
      "volume": "123795",
      "turnover": "11136481.5",
      "trades": "167"
    },
    {
      "date": "2022-01-04",
      "bid": "88.00",
      "ask": "89.00",
      "open": "90.50",
      "high": "90.50",
      "low": "88.00",
      "close": "89.00",
      "average": "88.8021",
      "volume": "21530",
      "turnover": "1911908.5",
      "trades": "146"
    },
    {
      "date": "2022-01-05",
      "bid": "89.00",
      "ask": "89.50",
      "open": "88.50",
      "high": "90.00",
      "low": "88.00",
      "close": "89.50",
      "average": "89.1142",
      "volume": "29090",
      "turnover": "2600096",
      "trades": "106"
    },
    {
      "date": "2022-01-07",
      "bid": "88.60",
      "ask": "89.00",
      "open": "89.50",
      "high": "89.50",
      "low": "88.00",
      "close": "89.00",
      "average": "88.8488",
      "volume": "24996",
      "turnover": "2220865",
      "trades": "132"
    },
    {
      "date": "2022-01-10",
      "bid": "87.00",
      "ask": "88.00",
      "open": "89.00",
      "high": "89.00",
      "low": "85.30",
      "close": "87.00",
      "average": "87.6628",
      "volume": "20968",
      "turnover": "1838114.2",
      "trades": "166"
    },
    {
      "date": "2022-01-11",
      "bid": "88.20",
      "ask": "88.50",
      "open": "87.00",
      "high": "89.00",
      "low": "86.50",
      "close": "88.50",
      "average": "87.9147",
      "volume": "8953",
      "turnover": "787100.7",
      "trades": "89"
    },
    {
      "date": "2022-01-12",
      "bid": "87.50",
      "ask": "88.00",
      "open": "88.50",
      "high": "88.50",
      "low": "87.00",
      "close": "87.50",
      "average": "87.659",
      "volume": "6689",
      "turnover": "586351",
      "trades": "90"
    },
    {
      "date": "2022-01-13",
      "bid": "87.50",
      "ask": "88.00",
      "open": "87.50",
      "high": "89.50",
      "low": "86.50",
      "close": "87.50",
      "average": "88.109",
      "volume": "27007",
      "turnover": "2378600",
      "trades": "131"
    },
    {
      "date": "2022-01-14",
      "bid": "87.50",
      "ask": "88.00",
      "open": "87.50",
      "high": "90.00",
      "low": "86.50",
      "close": "88.00",
      "average": "88.2191",
      "volume": "23953",
      "turnover": "2112813.5",
      "trades": "152"
    },
    {
      "date": "2022-01-17",
      "bid": "86.50",
      "ask": "88.00",
      "open": "89.00",
      "high": "89.00",
      "low": "86.50",
      "close": "88.00",
      "average": "87.6399",
      "volume": "17338",
      "turnover": "1519521",
      "trades": "85"
    },
    {
      "date": "2022-01-18",
      "bid": "84.50",
      "ask": "85.00",
      "open": "89.00",
      "high": "89.00",
      "low": "83.50",
      "close": "84.00",
      "average": "84.9651",
      "volume": "33616",
      "turnover": "2861318.25",
      "trades": "206"
    },
    {
      "date": "2022-01-19",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.50",
      "high": "87.50",
      "low": "83.00",
      "close": "83.00",
      "average": "84.7377",
      "volume": "13845",
      "turnover": "1173194",
      "trades": "159"
    },
    {
      "date": "2022-01-20",
      "bid": "84.00",
      "ask": "84.50",
      "open": "84.00",
      "high": "85.00",
      "low": "83.00",
      "close": "84.00",
      "average": "84.5018",
      "volume": "24336",
      "turnover": "2056436",
      "trades": "157"
    },
    {
      "date": "2022-01-21",
      "bid": "84.50",
      "ask": "85.00",
      "open": "84.50",
      "high": "85.00",
      "low": "84.00",
      "close": "85.00",
      "average": "84.5308",
      "volume": "5950",
      "turnover": "502958.5",
      "trades": "78"
    },
    {
      "date": "2022-01-24",
      "bid": "81.00",
      "ask": "81.50",
      "open": "85.50",
      "high": "87.00",
      "low": "81.00",
      "close": "81.00",
      "average": "82.6378",
      "volume": "30543",
      "turnover": "2524006",
      "trades": "198"
    },
    {
      "date": "2022-01-25",
      "bid": "82.00",
      "ask": "83.00",
      "open": "81.50",
      "high": "85.00",
      "low": "81.00",
      "close": "82.00",
      "average": "82.1863",
      "volume": "16064",
      "turnover": "1320240",
      "trades": "139"
    },
    {
      "date": "2022-01-26",
      "bid": "83.00",
      "ask": "83.50",
      "open": "85.50",
      "high": "85.50",
      "low": "82.50",
      "close": "84.00",
      "average": "83.0319",
      "volume": "9729",
      "turnover": "807817.5",
      "trades": "98"
    },
    {
      "date": "2022-01-27",
      "bid": "83.50",
      "ask": "84.50",
      "open": "85.00",
      "high": "85.50",
      "low": "83.00",
      "close": "84.50",
      "average": "84.1242",
      "volume": "74976",
      "turnover": "6307292.5",
      "trades": "179"
    },
    {
      "date": "2022-01-28",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.50",
      "high": "85.00",
      "low": "83.00",
      "close": "84.50",
      "average": "83.8696",
      "volume": "49389",
      "turnover": "4142237.5",
      "trades": "90"
    },
    {
      "date": "2022-01-31",
      "bid": "85.50",
      "ask": "86.00",
      "open": "84.50",
      "high": "86.50",
      "low": "83.50",
      "close": "84.00",
      "average": "85.6437",
      "volume": "20736",
      "turnover": "1775915.75",
      "trades": "152"
    },
    {
      "date": "2022-02-01",
      "bid": "84.50",
      "ask": "85.50",
      "open": "85.50",
      "high": "86.00",
      "low": "84.50",
      "close": "84.50",
      "average": "85.5514",
      "volume": "8555",
      "turnover": "731963",
      "trades": "114"
    },
    {
      "date": "2022-02-02",
      "bid": "83.50",
      "ask": "84.50",
      "open": "84.50",
      "high": "85.50",
      "low": "83.50",
      "close": "85.00",
      "average": "84.3591",
      "volume": "19390",
      "turnover": "1635731.5",
      "trades": "140"
    },
    {
      "date": "2022-02-03",
      "bid": "83.50",
      "ask": "84.50",
      "open": "85.00",
      "high": "86.00",
      "low": "83.50",
      "close": "86.00",
      "average": "84.7404",
      "volume": "7879",
      "turnover": "667670",
      "trades": "68"
    },
    {
      "date": "2022-02-04",
      "bid": "84.00",
      "ask": "84.50",
      "open": "86.50",
      "high": "86.50",
      "low": "84.00",
      "close": "85.00",
      "average": "84.743",
      "volume": "3875",
      "turnover": "328379",
      "trades": "53"
    },
    {
      "date": "2022-02-07",
      "bid": "84.50",
      "ask": "85.00",
      "open": "85.00",
      "high": "85.50",
      "low": "83.50",
      "close": "85.50",
      "average": "84.4742",
      "volume": "13335",
      "turnover": "1126463.5",
      "trades": "73"
    },
    {
      "date": "2022-02-08",
      "bid": "83.00",
      "ask": "83.50",
      "open": "86.00",
      "high": "86.00",
      "low": "83.00",
      "close": "84.50",
      "average": "83.5999",
      "volume": "8067",
      "turnover": "674400",
      "trades": "75"
    },
    {
      "date": "2022-02-09",
      "bid": "83.50",
      "ask": "84.00",
      "open": "84.50",
      "high": "84.50",
      "low": "83.50",
      "close": "84.00",
      "average": "83.8437",
      "volume": "4785",
      "turnover": "401192",
      "trades": "46"
    },
    {
      "date": "2022-02-10",
      "bid": "81.00",
      "ask": "82.50",
      "open": "83.00",
      "high": "84.00",
      "low": "81.00",
      "close": "83.00",
      "average": "82.096",
      "volume": "26521",
      "turnover": "2177268.5",
      "trades": "139"
    },
    {
      "date": "2022-02-11",
      "bid": "80.50",
      "ask": "81.50",
      "open": "83.00",
      "high": "83.00",
      "low": "80.00",
      "close": "81.50",
      "average": "81.0715",
      "volume": "17764",
      "turnover": "1440155",
      "trades": "129"
    },
    {
      "date": "2022-02-14",
      "bid": "79.00",
      "ask": "80.00",
      "open": "81.50",
      "high": "81.50",
      "low": "76.50",
      "close": "80.00",
      "average": "78.3897",
      "volume": "21732",
      "turnover": "1703565.5",
      "trades": "142"
    },
    {
      "date": "2022-02-15",
      "bid": "79.50",
      "ask": "80.00",
      "open": "79.50",
      "high": "80.00",
      "low": "77.50",
      "close": "80.00",
      "average": "78.818",
      "volume": "15515",
      "turnover": "1222862",
      "trades": "120"
    },
    {
      "date": "2022-02-16",
      "bid": "78.00",
      "ask": "78.50",
      "open": "80.00",
      "high": "80.50",
      "low": "78.00",
      "close": "78.50",
      "average": "79.048",
      "volume": "13357",
      "turnover": "1055844",
      "trades": "67"
    },
    {
      "date": "2022-02-17",
      "bid": "78.00",
      "ask": "78.50",
      "open": "78.50",
      "high": "79.00",
      "low": "76.50",
      "close": "78.50",
      "average": "77.4481",
      "volume": "25200",
      "turnover": "1951697",
      "trades": "146"
    },
    {
      "date": "2022-02-18",
      "bid": "76.50",
      "ask": "77.00",
      "open": "77.50",
      "high": "78.50",
      "low": "76.50",
      "close": "77.00",
      "average": "77.2929",
      "volume": "8952",
      "turnover": "691926",
      "trades": "58"
    },
    {
      "date": "2022-02-21",
      "bid": "71.50",
      "ask": "72.50",
      "open": "77.00",
      "high": "77.00",
      "low": "71.50",
      "close": "72.00",
      "average": "73.788",
      "volume": "26844",
      "turnover": "1976835.75",
      "trades": "197"
    },
    {
      "date": "2022-02-22",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.00",
      "high": "73.00",
      "low": "69.00",
      "close": "71.50",
      "average": "71.7563",
      "volume": "17570",
      "turnover": "1260758",
      "trades": "107"
    },
    {
      "date": "2022-02-23",
      "bid": "74.50",
      "ask": "76.50",
      "open": "76.00",
      "high": "78.50",
      "low": "72.50",
      "close": "73.00",
      "average": "73.2201",
      "volume": "35024",
      "turnover": "2564461.5",
      "trades": "94"
    },
    {
      "date": "2022-02-24",
      "bid": "69.50",
      "ask": "70.00",
      "open": "67.00",
      "high": "71.00",
      "low": "66.00",
      "close": "69.50",
      "average": "69.3378",
      "volume": "56299",
      "turnover": "3905986.5",
      "trades": "251"
    },
    {
      "date": "2022-02-25",
      "bid": "74.00",
      "ask": "80.00",
      "open": "69.50",
      "high": "76.00",
      "low": "69.50",
      "close": "73.00",
      "average": "71.9933",
      "volume": "13913",
      "turnover": "1001642.5",
      "trades": "97"
    },
    {
      "date": "2022-02-28",
      "bid": "73.00",
      "ask": "74.00",
      "open": "79.50",
      "high": "79.50",
      "low": "72.00",
      "close": "74.00",
      "average": "73.0207",
      "volume": "11512",
      "turnover": "840614",
      "trades": "91"
    },
    {
      "date": "2022-03-01",
      "bid": "71.50",
      "ask": "72.50",
      "open": "75.00",
      "high": "75.50",
      "low": "71.50",
      "close": "73.00",
      "average": "72.5622",
      "volume": "9389",
      "turnover": "680193.75",
      "trades": "103"
    },
    {
      "date": "2022-03-02",
      "bid": "73.00",
      "ask": "73.50",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "73.00",
      "average": "73.0392",
      "volume": "12397",
      "turnover": "905466.5",
      "trades": "88"
    },
    {
      "date": "2022-03-03",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.00",
      "high": "74.50",
      "low": "73.00",
      "close": "74.00",
      "average": "73.4706",
      "volume": "800",
      "turnover": "58776.5",
      "trades": "22"
    },
    {
      "date": "2022-03-04",
      "bid": "72.00",
      "ask": "73.50",
      "open": "72.00",
      "high": "72.50",
      "low": "70.00",
      "close": "72.00",
      "average": "71.5502",
      "volume": "14903",
      "turnover": "1066312.5",
      "trades": "97"
    },
    {
      "date": "2022-03-07",
      "bid": "67.50",
      "ask": "68.50",
      "open": "72.00",
      "high": "72.00",
      "low": "67.50",
      "close": "68.50",
      "average": "69.0645",
      "volume": "23778",
      "turnover": "1642215.5",
      "trades": "149"
    },
    {
      "date": "2022-03-08",
      "bid": "70.50",
      "ask": "72.00",
      "open": "68.50",
      "high": "72.00",
      "low": "68.00",
      "close": "72.00",
      "average": "70.048",
      "volume": "20094",
      "turnover": "1407544",
      "trades": "84"
    },
    {
      "date": "2022-03-09",
      "bid": "72.00",
      "ask": "73.00",
      "open": "76.00",
      "high": "76.00",
      "low": "72.00",
      "close": "73.00",
      "average": "72.7138",
      "volume": "6445",
      "turnover": "468686",
      "trades": "56"
    },
    {
      "date": "2022-03-10",
      "bid": "71.50",
      "ask": "72.00",
      "open": "73.00",
      "high": "73.00",
      "low": "71.50",
      "close": "72.50",
      "average": "72.2891",
      "volume": "11524",
      "turnover": "832678.25",
      "trades": "22"
    },
    {
      "date": "2022-03-11",
      "bid": "71.00",
      "ask": "72.50",
      "open": "72.50",
      "high": "72.50",
      "low": "71.50",
      "close": "72.50",
      "average": "72.0943",
      "volume": "32087",
      "turnover": "2314096",
      "trades": "80"
    },
    {
      "date": "2022-03-14",
      "bid": "71.50",
      "ask": "72.00",
      "open": "72.50",
      "high": "72.50",
      "low": "71.00",
      "close": "72.00",
      "average": "71.6244",
      "volume": "4724",
      "turnover": "338353.5",
      "trades": "43"
    },
    {
      "date": "2022-03-15",
      "bid": "70.00",
      "ask": "70.50",
      "open": "71.50",
      "high": "71.50",
      "low": "69.50",
      "close": "69.50",
      "average": "70.348",
      "volume": "1697",
      "turnover": "119380.5",
      "trades": "44"
    },
    {
      "date": "2022-03-16",
      "bid": "72.50",
      "ask": "73.50",
      "open": "70.50",
      "high": "73.50",
      "low": "70.00",
      "close": "73.50",
      "average": "70.1452",
      "volume": "24111",
      "turnover": "1696841.5",
      "trades": "72"
    },
    {
      "date": "2022-03-17",
      "bid": "72.50",
      "ask": "73.50",
      "open": "72.00",
      "high": "73.50",
      "low": "72.00",
      "close": "73.50",
      "average": "72.5193",
      "volume": "2356",
      "turnover": "170855.5",
      "trades": "39"
    },
    {
      "date": "2022-03-18",
      "bid": "73.50",
      "ask": "74.50",
      "open": "73.50",
      "high": "75.50",
      "low": "72.50",
      "close": "75.50",
      "average": "72.9527",
      "volume": "55605",
      "turnover": "4056537.5",
      "trades": "63"
    },
    {
      "date": "2022-03-21",
      "bid": "74.50",
      "ask": "75.00",
      "open": "75.50",
      "high": "75.50",
      "low": "74.50",
      "close": "75.00",
      "average": "74.6976",
      "volume": "1607",
      "turnover": "120039",
      "trades": "17"
    },
    {
      "date": "2022-03-22",
      "bid": "71.50",
      "ask": "73.50",
      "open": "77.00",
      "high": "77.00",
      "low": "70.00",
      "close": "71.50",
      "average": "72.1849",
      "volume": "4042",
      "turnover": "291771.5",
      "trades": "50"
    },
    {
      "date": "2022-03-23",
      "bid": "70.00",
      "ask": "70.50",
      "open": "76.50",
      "high": "76.50",
      "low": "70.00",
      "close": "71.00",
      "average": "71.001",
      "volume": "16584",
      "turnover": "1176955.5",
      "trades": "103"
    },
    {
      "date": "2022-03-24",
      "bid": "70.00",
      "ask": "72.00",
      "open": "74.50",
      "high": "75.00",
      "low": "70.00",
      "close": "75.00",
      "average": "70.3681",
      "volume": "6723",
      "turnover": "473084.5",
      "trades": "46"
    },
    {
      "date": "2022-03-25",
      "bid": "75.00",
      "ask": "75.50",
      "open": "75.00",
      "high": "77.50",
      "low": "70.50",
      "close": "76.00",
      "average": "75.3475",
      "volume": "36486",
      "turnover": "2749107",
      "trades": "257"
    },
    {
      "date": "2022-03-28",
      "bid": "73.00",
      "ask": "74.00",
      "open": "76.00",
      "high": "76.00",
      "low": "73.00",
      "close": "74.00",
      "average": "73.7818",
      "volume": "4110",
      "turnover": "303243",
      "trades": "41"
    },
    {
      "date": "2022-03-29",
      "bid": "73.50",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "74.00",
      "average": "73.466",
      "volume": "3261",
      "turnover": "239572.5",
      "trades": "45"
    },
    {
      "date": "2022-03-30",
      "bid": "73.50",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "74.00",
      "average": "72.862",
      "volume": "1576",
      "turnover": "114830.5",
      "trades": "47"
    },
    {
      "date": "2022-03-31",
      "bid": "73.00",
      "ask": "74.00",
      "open": "74.50",
      "high": "74.50",
      "low": "72.50",
      "close": "74.00",
      "average": "73.2592",
      "volume": "2371",
      "turnover": "173697.5",
      "trades": "22"
    },
    {
      "date": "2022-04-01",
      "bid": "71.10",
      "ask": "72.80",
      "open": "71.50",
      "high": "74.00",
      "low": "70.00",
      "close": "73.05",
      "average": "71.2848",
      "volume": "16896",
      "turnover": "1204449.55",
      "trades": "129"
    },
    {
      "date": "2022-04-04",
      "bid": "72.11",
      "ask": "73.00",
      "open": "73.05",
      "high": "74.50",
      "low": "71.52",
      "close": "73.00",
      "average": "73.099",
      "volume": "1968",
      "turnover": "143858.92",
      "trades": "33"
    },
    {
      "date": "2022-04-05",
      "bid": "72.00",
      "ask": "73.18",
      "open": "73.99",
      "high": "73.99",
      "low": "71.66",
      "close": "72.02",
      "average": "72.3493",
      "volume": "1963",
      "turnover": "142021.77",
      "trades": "36"
    },
    {
      "date": "2022-04-06",
      "bid": "69.00",
      "ask": "70.61",
      "open": "73.18",
      "high": "73.18",
      "low": "69.00",
      "close": "71.50",
      "average": "70.8217",
      "volume": "4616",
      "turnover": "326979.02",
      "trades": "86"
    },
    {
      "date": "2022-04-07",
      "bid": null,
      "ask": null,
      "open": "71.50",
      "high": "71.50",
      "low": "66.00",
      "close": "70.16",
      "average": "70.0924",
      "volume": "11807",
      "turnover": "827580.58",
      "trades": "105"
    },
    {
      "date": "2022-04-08",
      "bid": "69.91",
      "ask": "70.97",
      "open": "70.98",
      "high": "70.99",
      "low": "69.40",
      "close": "70.99",
      "average": "69.6662",
      "volume": "2372",
      "turnover": "165248.29",
      "trades": "31"
    },
    {
      "date": "2022-04-11",
      "bid": "70.10",
      "ask": "70.50",
      "open": "70.90",
      "high": "70.90",
      "low": "69.00",
      "close": "70.00",
      "average": "70.1305",
      "volume": "779",
      "turnover": "54630.15",
      "trades": "28"
    },
    {
      "date": "2022-04-12",
      "bid": "69.90",
      "ask": "70.00",
      "open": "71.00",
      "high": "71.00",
      "low": "69.80",
      "close": "70.00",
      "average": "70.0153",
      "volume": "8242",
      "turnover": "577288.9",
      "trades": "58"
    },
    {
      "date": "2022-04-13",
      "bid": "69.80",
      "ask": "70.00",
      "open": "69.60",
      "high": "70.00",
      "low": "69.10",
      "close": "69.80",
      "average": "69.7369",
      "volume": "3728",
      "turnover": "259979.1",
      "trades": "27"
    },
    {
      "date": "2022-04-14",
      "bid": "69.30",
      "ask": "69.80",
      "open": "69.80",
      "high": "70.00",
      "low": "69.20",
      "close": "70.00",
      "average": "69.596",
      "volume": "398",
      "turnover": "27699.2",
      "trades": "10"
    },
    {
      "date": "2022-04-19",
      "bid": "67.20",
      "ask": "67.90",
      "open": "70.00",
      "high": "70.00",
      "low": "66.50",
      "close": "66.50",
      "average": "67.7986",
      "volume": "8117",
      "turnover": "553044.9",
      "trades": "103"
    },
    {
      "date": "2022-04-20",
      "bid": "67.60",
      "ask": "68.20",
      "open": "67.90",
      "high": "68.90",
      "low": "67.20",
      "close": "67.60",
      "average": "67.9347",
      "volume": "16766",
      "turnover": "1139558.1",
      "trades": "53"
    },
    {
      "date": "2022-04-21",
      "bid": "66.60",
      "ask": "68.40",
      "open": "68.00",
      "high": "69.30",
      "low": "65.90",
      "close": "66.30",
      "average": "66.5501",
      "volume": "15182",
      "turnover": "1022140.9",
      "trades": "66"
    },
    {
      "date": "2022-04-22",
      "bid": "66.30",
      "ask": "67.00",
      "open": "68.50",
      "high": "68.50",
      "low": "66.20",
      "close": "66.90",
      "average": "67.2036",
      "volume": "2033",
      "turnover": "136625",
      "trades": "25"
    },
    {
      "date": "2022-04-25",
      "bid": "64.20",
      "ask": "65.00",
      "open": "70.20",
      "high": "70.40",
      "low": "63.90",
      "close": "64.20",
      "average": "65.7325",
      "volume": "17625",
      "turnover": "1158536.1",
      "trades": "65"
    },
    {
      "date": "2022-04-26",
      "bid": "62.40",
      "ask": "62.90",
      "open": "64.30",
      "high": "64.30",
      "low": "62.00",
      "close": "63.00",
      "average": "63.5175",
      "volume": "9879",
      "turnover": "627489.8",
      "trades": "67"
    },
    {
      "date": "2022-04-27",
      "bid": "61.00",
      "ask": "61.90",
      "open": "63.00",
      "high": "63.20",
      "low": "60.70",
      "close": "61.90",
      "average": "62.0817",
      "volume": "4777",
      "turnover": "296564.2",
      "trades": "51"
    },
    {
      "date": "2022-04-28",
      "bid": "59.40",
      "ask": "60.00",
      "open": "64.30",
      "high": "66.30",
      "low": "59.20",
      "close": "60.00",
      "average": "60.299",
      "volume": "11254",
      "turnover": "678605",
      "trades": "134"
    },
    {
      "date": "2022-04-29",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.10",
      "high": "62.40",
      "low": "60.30",
      "close": "61.10",
      "average": "60.8579",
      "volume": "62423",
      "turnover": "3798934.3",
      "trades": "90"
    },
    {
      "date": "2022-05-02",
      "bid": "59.20",
      "ask": "59.90",
      "open": "62.40",
      "high": "62.40",
      "low": "58.00",
      "close": "59.90",
      "average": "60.0013",
      "volume": "20710",
      "turnover": "1242627.5",
      "trades": "52"
    },
    {
      "date": "2022-05-03",
      "bid": "58.00",
      "ask": "58.90",
      "open": "59.90",
      "high": "59.90",
      "low": "57.00",
      "close": "59.00",
      "average": "58.1837",
      "volume": "10181",
      "turnover": "593604.54",
      "trades": "97"
    },
    {
      "date": "2022-05-04",
      "bid": "55.00",
      "ask": "56.90",
      "open": "58.90",
      "high": "60.00",
      "low": "55.00",
      "close": "58.50",
      "average": "58.3289",
      "volume": "4214",
      "turnover": "245798",
      "trades": "49"
    },
    {
      "date": "2022-05-05",
      "bid": "56.50",
      "ask": "57.70",
      "open": "59.90",
      "high": "59.90",
      "low": "56.50",
      "close": "58.10",
      "average": "58.0448",
      "volume": "9553",
      "turnover": "554502.2",
      "trades": "62"
    },
    {
      "date": "2022-05-06",
      "bid": "55.00",
      "ask": "55.60",
      "open": "58.00",
      "high": "58.00",
      "low": "52.10",
      "close": "55.00",
      "average": "54.8817",
      "volume": "9176",
      "turnover": "503594.3",
      "trades": "71"
    },
    {
      "date": "2022-05-09",
      "bid": "52.50",
      "ask": "52.90",
      "open": "57.00",
      "high": "57.00",
      "low": "52.00",
      "close": "52.50",
      "average": "52.8945",
      "volume": "18643",
      "turnover": "986111.5",
      "trades": "79"
    },
    {
      "date": "2022-05-10",
      "bid": "53.00",
      "ask": "57.30",
      "open": "52.50",
      "high": "58.20",
      "low": "50.60",
      "close": "58.20",
      "average": "52.948",
      "volume": "11821",
      "turnover": "626917.5",
      "trades": "84"
    },
    {
      "date": "2022-05-11",
      "bid": "59.50",
      "ask": "60.00",
      "open": "58.20",
      "high": "62.40",
      "low": "57.80",
      "close": "60.00",
      "average": "59.3575",
      "volume": "21375",
      "turnover": "1269408.25",
      "trades": "95"
    },
    {
      "date": "2022-05-12",
      "bid": "58.90",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "58.00",
      "close": "59.80",
      "average": "59.0844",
      "volume": "15815",
      "turnover": "934377.25",
      "trades": "81"
    },
    {
      "date": "2022-05-13",
      "bid": "60.80",
      "ask": "61.60",
      "open": "67.00",
      "high": "67.00",
      "low": "59.70",
      "close": "60.50",
      "average": "62.7502",
      "volume": "5677",
      "turnover": "356053.1",
      "trades": "72"
    },
    {
      "date": "2022-05-16",
      "bid": "60.70",
      "ask": "61.30",
      "open": "63.40",
      "high": "63.40",
      "low": "60.50",
      "close": "61.30",
      "average": "61.3469",
      "volume": "1764",
      "turnover": "108215.9",
      "trades": "17"
    },
    {
      "date": "2022-05-17",
      "bid": "60.50",
      "ask": "62.00",
      "open": "61.50",
      "high": "63.40",
      "low": "60.80",
      "close": "61.00",
      "average": "61.7845",
      "volume": "2849",
      "turnover": "176024",
      "trades": "39"
    },
    {
      "date": "2022-05-18",
      "bid": "61.10",
      "ask": "62.50",
      "open": "63.40",
      "high": "63.50",
      "low": "60.80",
      "close": "62.60",
      "average": "62.7847",
      "volume": "9737",
      "turnover": "611334.2",
      "trades": "27"
    },
    {
      "date": "2022-05-19",
      "bid": "61.10",
      "ask": "63.00",
      "open": "63.40",
      "high": "63.40",
      "low": "60.70",
      "close": "63.00",
      "average": "61.9435",
      "volume": "7996",
      "turnover": "495299.9",
      "trades": "36"
    },
    {
      "date": "2022-05-20",
      "bid": "60.70",
      "ask": "61.20",
      "open": "63.50",
      "high": "63.50",
      "low": "59.40",
      "close": "61.20",
      "average": "60.5801",
      "volume": "5453",
      "turnover": "330343.5",
      "trades": "50"
    },
    {
      "date": "2022-05-23",
      "bid": "61.30",
      "ask": "61.90",
      "open": "63.90",
      "high": "64.00",
      "low": "61.20",
      "close": "61.90",
      "average": "62.5712",
      "volume": "929",
      "turnover": "57807.3",
      "trades": "23"
    },
    {
      "date": "2022-05-24",
      "bid": "61.00",
      "ask": "61.30",
      "open": "62.20",
      "high": "62.80",
      "low": "60.10",
      "close": "62.00",
      "average": "61.9666",
      "volume": "36974",
      "turnover": "2301858.1",
      "trades": "36"
    },
    {
      "date": "2022-05-25",
      "bid": "59.70",
      "ask": "60.60",
      "open": "63.00",
      "high": "63.00",
      "low": "58.00",
      "close": "59.70",
      "average": "60.3816",
      "volume": "4766",
      "turnover": "287778.5",
      "trades": "44"
    },
    {
      "date": "2022-05-27",
      "bid": "60.10",
      "ask": "62.70",
      "open": "59.70",
      "high": "63.00",
      "low": "59.10",
      "close": "60.70",
      "average": "61.213",
      "volume": "6434",
      "turnover": "393844.3",
      "trades": "54"
    },
    {
      "date": "2022-05-30",
      "bid": "61.70",
      "ask": "62.60",
      "open": "65.00",
      "high": "65.00",
      "low": "61.00",
      "close": "62.70",
      "average": "62.9273",
      "volume": "12734",
      "turnover": "795452.7",
      "trades": "30"
    },
    {
      "date": "2022-05-31",
      "bid": "66.50",
      "ask": "68.00",
      "open": "62.70",
      "high": "68.00",
      "low": "60.10",
      "close": "67.50",
      "average": "63.5653",
      "volume": "35462",
      "turnover": "2238267.95",
      "trades": "89"
    },
    {
      "date": "2022-06-01",
      "bid": "69.00",
      "ask": "69.70",
      "open": "68.40",
      "high": "69.70",
      "low": "67.60",
      "close": "69.00",
      "average": "68.6614",
      "volume": "65846",
      "turnover": "4521079.2",
      "trades": "113"
    },
    {
      "date": "2022-06-02",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.00",
      "high": "69.00",
      "low": "66.90",
      "close": "68.00",
      "average": "67.9631",
      "volume": "57092",
      "turnover": "3880300.3",
      "trades": "46"
    },
    {
      "date": "2022-06-03",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.60",
      "low": "62.00",
      "close": "69.40",
      "average": "67.8848",
      "volume": "12622",
      "turnover": "856842.4",
      "trades": "55"
    },
    {
      "date": "2022-06-07",
      "bid": "67.10",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.00",
      "low": "69.30",
      "close": "69.80",
      "average": "69.6563",
      "volume": "9437",
      "turnover": "657346.3",
      "trades": "39"
    },
    {
      "date": "2022-06-08",
      "bid": "67.10",
      "ask": "69.00",
      "open": "69.70",
      "high": "69.70",
      "low": "61.80",
      "close": "66.10",
      "average": "67.764",
      "volume": "7919",
      "turnover": "536623.3",
      "trades": "33"
    },
    {
      "date": "2022-06-09",
      "bid": "66.60",
      "ask": "67.70",
      "open": "69.00",
      "high": "69.00",
      "low": "66.20",
      "close": "67.70",
      "average": "67.3053",
      "volume": "1475",
      "turnover": "99275.3",
      "trades": "15"
    },
    {
      "date": "2022-06-10",
      "bid": "66.90",
      "ask": "67.60",
      "open": "67.70",
      "high": "67.70",
      "low": "66.00",
      "close": "67.60",
      "average": "66.0601",
      "volume": "3418",
      "turnover": "225793.3",
      "trades": "37"
    },
    {
      "date": "2022-06-13",
      "bid": "63.00",
      "ask": "64.20",
      "open": "67.60",
      "high": "67.60",
      "low": "62.10",
      "close": "64.20",
      "average": "63.8091",
      "volume": "5795",
      "turnover": "369773.6",
      "trades": "44"
    },
    {
      "date": "2022-06-14",
      "bid": "59.20",
      "ask": "60.00",
      "open": "64.20",
      "high": "64.20",
      "low": "58.00",
      "close": "59.20",
      "average": "60.221",
      "volume": "17594",
      "turnover": "1059528.89",
      "trades": "182"
    },
    {
      "date": "2022-06-15",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.20",
      "high": "60.20",
      "low": "59.20",
      "close": "60.00",
      "average": "59.865",
      "volume": "2574",
      "turnover": "154092.6",
      "trades": "28"
    },
    {
      "date": "2022-06-16",
      "bid": "55.00",
      "ask": "56.20",
      "open": "59.00",
      "high": "63.10",
      "low": "55.00",
      "close": "55.00",
      "average": "58.5997",
      "volume": "14633",
      "turnover": "857488.8",
      "trades": "47"
    },
    {
      "date": "2022-06-17",
      "bid": "56.30",
      "ask": "57.00",
      "open": "55.00",
      "high": "59.00",
      "low": "55.00",
      "close": "57.00",
      "average": "56.4268",
      "volume": "593",
      "turnover": "33461.1",
      "trades": "24"
    },
    {
      "date": "2022-06-20",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.80",
      "high": "57.90",
      "low": "57.00",
      "close": "57.90",
      "average": "57.3507",
      "volume": "229",
      "turnover": "13133.3",
      "trades": "9"
    },
    {
      "date": "2022-06-21",
      "bid": "54.00",
      "ask": "54.60",
      "open": "57.00",
      "high": "59.80",
      "low": "53.70",
      "close": "58.50",
      "average": "55.8586",
      "volume": "5125",
      "turnover": "286275.5",
      "trades": "66"
    },
    {
      "date": "2022-06-22",
      "bid": "56.10",
      "ask": "61.90",
      "open": "55.20",
      "high": "61.90",
      "low": "51.70",
      "close": "61.90",
      "average": "53.9465",
      "volume": "5592",
      "turnover": "301669.1",
      "trades": "79"
    },
    {
      "date": "2022-06-23",
      "bid": "60.00",
      "ask": "60.60",
      "open": "61.90",
      "high": "61.90",
      "low": "60.00",
      "close": "61.20",
      "average": "60.1578",
      "volume": "3807",
      "turnover": "229020.7",
      "trades": "33"
    },
    {
      "date": "2022-06-27",
      "bid": "59.00",
      "ask": "60.80",
      "open": "58.80",
      "high": "61.20",
      "low": "58.00",
      "close": "61.00",
      "average": "59.0905",
      "volume": "631",
      "turnover": "37286.1",
      "trades": "23"
    },
    {
      "date": "2022-06-28",
      "bid": null,
      "ask": null,
      "open": "61.00",
      "high": "61.20",
      "low": "58.00",
      "close": "59.00",
      "average": "58.7474",
      "volume": "1575",
      "turnover": "92527.2",
      "trades": "38"
    },
    {
      "date": "2022-06-29",
      "bid": "57.10",
      "ask": "57.90",
      "open": "59.10",
      "high": "63.20",
      "low": "54.50",
      "close": "57.90",
      "average": "59.6161",
      "volume": "5911",
      "turnover": "352390.6",
      "trades": "27"
    },
    {
      "date": "2022-06-30",
      "bid": "54.10",
      "ask": "56.10",
      "open": "57.80",
      "high": "57.80",
      "low": "54.00",
      "close": "56.10",
      "average": "55.5078",
      "volume": "869",
      "turnover": "48236.3",
      "trades": "26"
    },
    {
      "date": "2022-07-01",
      "bid": "54.50",
      "ask": "57.30",
      "open": "49.00",
      "high": "60.00",
      "low": "49.00",
      "close": "57.30",
      "average": "53.3725",
      "volume": "1763",
      "turnover": "94095.7",
      "trades": "24"
    },
    {
      "date": "2022-07-04",
      "bid": "56.10",
      "ask": "56.50",
      "open": "57.30",
      "high": "57.30",
      "low": "55.00",
      "close": "57.00",
      "average": "56.4995",
      "volume": "872",
      "turnover": "49267.6",
      "trades": "18"
    },
    {
      "date": "2022-07-05",
      "bid": "53.60",
      "ask": "58.90",
      "open": "55.10",
      "high": "59.10",
      "low": "51.30",
      "close": "59.00",
      "average": "56.5538",
      "volume": "3271",
      "turnover": "184987.6",
      "trades": "27"
    },
    {
      "date": "2022-07-06",
      "bid": "57.00",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "58.90",
      "average": "57.4109",
      "volume": "396",
      "turnover": "22734.7",
      "trades": "10"
    },
    {
      "date": "2022-07-07",
      "bid": "57.00",
      "ask": "57.50",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "57.50",
      "average": "58.7157",
      "volume": "11328",
      "turnover": "665130.9",
      "trades": "70"
    },
    {
      "date": "2022-07-08",
      "bid": "57.50",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.00",
      "low": "57.50",
      "close": "59.00",
      "average": "58.879",
      "volume": "21153",
      "turnover": "1245466.5",
      "trades": "27"
    },
    {
      "date": "2022-07-11",
      "bid": "55.30",
      "ask": "57.40",
      "open": "57.90",
      "high": "57.90",
      "low": "55.80",
      "close": "57.40",
      "average": "56.5373",
      "volume": "982",
      "turnover": "55519.6",
      "trades": "17"
    },
    {
      "date": "2022-07-12",
      "bid": "53.00",
      "ask": "55.90",
      "open": "56.40",
      "high": "56.90",
      "low": "52.20",
      "close": "55.20",
      "average": "54.581",
      "volume": "10064",
      "turnover": "549302.8",
      "trades": "53"
    },
    {
      "date": "2022-07-13",
      "bid": "57.50",
      "ask": "58.00",
      "open": "54.90",
      "high": "57.50",
      "low": "52.20",
      "close": "57.50",
      "average": "56.1128",
      "volume": "1888",
      "turnover": "105941",
      "trades": "34"
    },
    {
      "date": "2022-07-14",
      "bid": "55.60",
      "ask": "56.80",
      "open": "57.50",
      "high": "58.00",
      "low": "55.50",
      "close": "57.50",
      "average": "57.1485",
      "volume": "2274",
      "turnover": "129616.2",
      "trades": "38"
    },
    {
      "date": "2022-07-15",
      "bid": "58.00",
      "ask": "59.00",
      "open": "57.40",
      "high": "58.90",
      "low": "57.40",
      "close": "58.90",
      "average": "57.7644",
      "volume": "2082",
      "turnover": "120265.4",
      "trades": "33"
    },
    {
      "date": "2022-07-18",
      "bid": "58.80",
      "ask": "61.90",
      "open": "58.90",
      "high": "64.90",
      "low": "58.80",
      "close": "61.90",
      "average": "60.9455",
      "volume": "7111",
      "turnover": "433383.6",
      "trades": "64"
    },
    {
      "date": "2022-07-19",
      "bid": "60.00",
      "ask": "60.90",
      "open": "61.90",
      "high": "61.90",
      "low": "58.00",
      "close": "58.80",
      "average": "60.3916",
      "volume": "1254",
      "turnover": "75731.1",
      "trades": "22"
    },
    {
      "date": "2022-07-20",
      "bid": "58.00",
      "ask": "58.70",
      "open": "60.00",
      "high": "61.80",
      "low": "58.70",
      "close": "58.70",
      "average": "59.235",
      "volume": "1690",
      "turnover": "100107.2",
      "trades": "27"
    },
    {
      "date": "2022-07-21",
      "bid": "58.00",
      "ask": "58.90",
      "open": "57.70",
      "high": "59.90",
      "low": "57.60",
      "close": "59.90",
      "average": "58.1997",
      "volume": "901",
      "turnover": "52437.9",
      "trades": "23"
    },
    {
      "date": "2022-07-22",
      "bid": "60.40",
      "ask": "61.50",
      "open": "59.90",
      "high": "61.60",
      "low": "58.00",
      "close": "61.40",
      "average": "60.1449",
      "volume": "5248",
      "turnover": "315640.3",
      "trades": "29"
    },
    {
      "date": "2022-07-25",
      "bid": "62.00",
      "ask": "64.50",
      "open": "69.80",
      "high": "70.00",
      "low": "58.00",
      "close": "64.10",
      "average": "63.4519",
      "volume": "5243",
      "turnover": "332678.1",
      "trades": "91"
    },
    {
      "date": "2022-07-26",
      "bid": "61.10",
      "ask": "63.80",
      "open": "64.10",
      "high": "64.10",
      "low": "59.10",
      "close": "62.00",
      "average": "61.3871",
      "volume": "2085",
      "turnover": "127992.2",
      "trades": "33"
    },
    {
      "date": "2022-07-27",
      "bid": "61.30",
      "ask": "62.80",
      "open": "63.80",
      "high": "64.00",
      "low": "60.10",
      "close": "62.80",
      "average": "61.9747",
      "volume": "1265",
      "turnover": "78398",
      "trades": "27"
    },
    {
      "date": "2022-07-28",
      "bid": "60.10",
      "ask": "61.90",
      "open": "62.00",
      "high": "65.90",
      "low": "58.30",
      "close": "61.90",
      "average": "61.9256",
      "volume": "2184",
      "turnover": "135245.6",
      "trades": "41"
    },
    {
      "date": "2022-07-29",
      "bid": "62.00",
      "ask": "63.00",
      "open": "61.90",
      "high": "65.40",
      "low": "60.90",
      "close": "62.90",
      "average": "62.1117",
      "volume": "3355",
      "turnover": "208384.9",
      "trades": "44"
    },
    {
      "date": "2022-08-01",
      "bid": "59.20",
      "ask": "59.90",
      "open": "63.00",
      "high": "64.80",
      "low": "57.50",
      "close": "60.00",
      "average": "58.702",
      "volume": "34669",
      "turnover": "2035140.1",
      "trades": "140"
    },
    {
      "date": "2022-08-02",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.90",
      "low": "57.60",
      "close": "59.60",
      "average": "58.3629",
      "volume": "2715",
      "turnover": "158455.3",
      "trades": "46"
    },
    {
      "date": "2022-08-03",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.00",
      "high": "62.00",
      "low": "58.20",
      "close": "61.00",
      "average": "60.2593",
      "volume": "11175",
      "turnover": "673397.5",
      "trades": "42"
    },
    {
      "date": "2022-08-04",
      "bid": "60.00",
      "ask": "60.90",
      "open": "60.90",
      "high": "61.20",
      "low": "59.10",
      "close": "60.40",
      "average": "60.1584",
      "volume": "870",
      "turnover": "52337.8",
      "trades": "25"
    },
    {
      "date": "2022-08-05",
      "bid": "60.70",
      "ask": "61.20",
      "open": "60.70",
      "high": "61.20",
      "low": "58.60",
      "close": "61.10",
      "average": "60.5448",
      "volume": "7713",
      "turnover": "466981.7",
      "trades": "54"
    },
    {
      "date": "2022-08-08",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.20",
      "low": "59.40",
      "close": "60.90",
      "average": "60.4236",
      "volume": "2029",
      "turnover": "122599.5",
      "trades": "15"
    },
    {
      "date": "2022-08-09",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.20",
      "low": "60.00",
      "close": "60.90",
      "average": "60.966",
      "volume": "795",
      "turnover": "48468",
      "trades": "11"
    },
    {
      "date": "2022-08-10",
      "bid": "61.50",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.60",
      "low": "60.10",
      "close": "61.90",
      "average": "61.6149",
      "volume": "5274",
      "turnover": "324956.9",
      "trades": "21"
    },
    {
      "date": "2022-08-11",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.80",
      "high": "64.90",
      "low": "60.40",
      "close": "61.90",
      "average": "61.1814",
      "volume": "1289",
      "turnover": "78862.8",
      "trades": "26"
    },
    {
      "date": "2022-08-12",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.90",
      "high": "63.90",
      "low": "60.70",
      "close": "62.00",
      "average": "61.06",
      "volume": "4783",
      "turnover": "292049.8",
      "trades": "38"
    },
    {
      "date": "2022-08-15",
      "bid": "60.10",
      "ask": "62.20",
      "open": "63.80",
      "high": "64.80",
      "low": "59.60",
      "close": "62.20",
      "average": "63.5261",
      "volume": "2590",
      "turnover": "164532.7",
      "trades": "38"
    },
    {
      "date": "2022-08-16",
      "bid": "60.50",
      "ask": "61.00",
      "open": "63.60",
      "high": "64.00",
      "low": "60.40",
      "close": "61.00",
      "average": "61.3051",
      "volume": "2097",
      "turnover": "128556.7",
      "trades": "27"
    },
    {
      "date": "2022-08-17",
      "bid": "60.00",
      "ask": "61.50",
      "open": "61.00",
      "high": "61.90",
      "low": "60.00",
      "close": "61.40",
      "average": "60.5919",
      "volume": "788",
      "turnover": "47746.4",
      "trades": "25"
    },
    {
      "date": "2022-08-18",
      "bid": "61.90",
      "ask": "62.90",
      "open": "59.00",
      "high": "63.00",
      "low": "59.00",
      "close": "62.80",
      "average": "62.4268",
      "volume": "2159",
      "turnover": "134779.5",
      "trades": "18"
    },
    {
      "date": "2022-08-19",
      "bid": "60.00",
      "ask": "62.80",
      "open": "62.90",
      "high": "63.00",
      "low": "60.80",
      "close": "62.80",
      "average": "61.7975",
      "volume": "238",
      "turnover": "14707.8",
      "trades": "10"
    },
    {
      "date": "2022-08-22",
      "bid": "59.80",
      "ask": "62.50",
      "open": "58.70",
      "high": "62.80",
      "low": "58.70",
      "close": "62.80",
      "average": "59.8789",
      "volume": "820",
      "turnover": "49100.7",
      "trades": "19"
    },
    {
      "date": "2022-08-23",
      "bid": "60.10",
      "ask": "61.80",
      "open": "60.40",
      "high": "61.90",
      "low": "60.00",
      "close": "61.90",
      "average": "60.3391",
      "volume": "471",
      "turnover": "28419.7",
      "trades": "8"
    },
    {
      "date": "2022-08-24",
      "bid": "61.00",
      "ask": "61.50",
      "open": "60.00",
      "high": "61.50",
      "low": "59.70",
      "close": "59.70",
      "average": "60.293",
      "volume": "1975",
      "turnover": "119078.6",
      "trades": "24"
    },
    {
      "date": "2022-08-25",
      "bid": "59.70",
      "ask": "60.70",
      "open": "59.70",
      "high": "61.50",
      "low": "59.70",
      "close": "60.70",
      "average": "60.395",
      "volume": "719",
      "turnover": "43424",
      "trades": "18"
    },
    {
      "date": "2022-08-26",
      "bid": "58.00",
      "ask": "60.50",
      "open": "60.90",
      "high": "60.90",
      "low": "56.80",
      "close": "60.40",
      "average": "59.0587",
      "volume": "791",
      "turnover": "46715.4",
      "trades": "19"
    },
    {
      "date": "2022-08-29",
      "bid": "57.00",
      "ask": "59.80",
      "open": "59.90",
      "high": "59.90",
      "low": "56.00",
      "close": "59.70",
      "average": "57.9636",
      "volume": "3212",
      "turnover": "186179.2",
      "trades": "50"
    },
    {
      "date": "2022-08-30",
      "bid": "56.50",
      "ask": "59.30",
      "open": "59.70",
      "high": "59.70",
      "low": "56.50",
      "close": "59.20",
      "average": "59.4188",
      "volume": "202",
      "turnover": "12002.6",
      "trades": "19"
    },
    {
      "date": "2022-08-31",
      "bid": "59.00",
      "ask": "59.30",
      "open": "56.40",
      "high": "59.50",
      "low": "56.20",
      "close": "59.30",
      "average": "58.0849",
      "volume": "509",
      "turnover": "29565.2",
      "trades": "21"
    },
    {
      "date": "2022-09-01",
      "bid": "55.60",
      "ask": "55.90",
      "open": "59.00",
      "high": "59.00",
      "low": "54.80",
      "close": "56.80",
      "average": "56.0292",
      "volume": "7606",
      "turnover": "426157.9",
      "trades": "61"
    },
    {
      "date": "2022-09-02",
      "bid": "57.40",
      "ask": "58.90",
      "open": "56.80",
      "high": "59.10",
      "low": "53.70",
      "close": "59.10",
      "average": "56.6807",
      "volume": "4407",
      "turnover": "249792",
      "trades": "62"
    },
    {
      "date": "2022-09-05",
      "bid": "56.00",
      "ask": "57.20",
      "open": "59.00",
      "high": "59.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.9331",
      "volume": "1520",
      "turnover": "86538.3",
      "trades": "45"
    },
    {
      "date": "2022-09-06",
      "bid": "57.90",
      "ask": "58.70",
      "open": "57.80",
      "high": "58.70",
      "low": "57.80",
      "close": "57.80",
      "average": "57.8014",
      "volume": "13945",
      "turnover": "806039.9",
      "trades": "23"
    },
    {
      "date": "2022-09-07",
      "bid": "60.50",
      "ask": "62.00",
      "open": "57.80",
      "high": "62.00",
      "low": "57.80",
      "close": "61.90",
      "average": "59.1163",
      "volume": "6996",
      "turnover": "413577.9",
      "trades": "36"
    },
    {
      "date": "2022-09-08",
      "bid": "61.10",
      "ask": "62.00",
      "open": "61.90",
      "high": "63.30",
      "low": "60.10",
      "close": "63.30",
      "average": "60.9129",
      "volume": "1406",
      "turnover": "85643.6",
      "trades": "17"
    },
    {
      "date": "2022-09-09",
      "bid": "60.50",
      "ask": "61.20",
      "open": "63.30",
      "high": "63.30",
      "low": "60.00",
      "close": "61.10",
      "average": "60.8741",
      "volume": "2916",
      "turnover": "177508.8",
      "trades": "29"
    },
    {
      "date": "2022-09-12",
      "bid": "58.40",
      "ask": "59.40",
      "open": "60.90",
      "high": "61.00",
      "low": "57.00",
      "close": "59.20",
      "average": "59.4594",
      "volume": "13088",
      "turnover": "778204.7",
      "trades": "50"
    },
    {
      "date": "2022-09-13",
      "bid": "55.10",
      "ask": "56.00",
      "open": "58.20",
      "high": "58.20",
      "low": "53.90",
      "close": "56.00",
      "average": "56.0462",
      "volume": "13585",
      "turnover": "761387",
      "trades": "103"
    },
    {
      "date": "2022-09-14",
      "bid": "53.60",
      "ask": "55.90",
      "open": "56.00",
      "high": "56.00",
      "low": "51.70",
      "close": "55.90",
      "average": "53.5397",
      "volume": "9008",
      "turnover": "482285.8",
      "trades": "81"
    },
    {
      "date": "2022-09-15",
      "bid": "53.00",
      "ask": "55.00",
      "open": "55.90",
      "high": "55.90",
      "low": "52.60",
      "close": "54.90",
      "average": "54.058",
      "volume": "955",
      "turnover": "51625.4",
      "trades": "28"
    },
    {
      "date": "2022-09-16",
      "bid": "52.50",
      "ask": "53.90",
      "open": "52.10",
      "high": "54.90",
      "low": "52.10",
      "close": "53.90",
      "average": "53.8631",
      "volume": "1365",
      "turnover": "73523.1",
      "trades": "19"
    },
    {
      "date": "2022-09-19",
      "bid": "52.00",
      "ask": "53.80",
      "open": "53.80",
      "high": "53.80",
      "low": "53.80",
      "close": "53.80",
      "average": "53.80",
      "volume": "508",
      "turnover": "27075.7",
      "trades": "12"
    },
    {
      "date": "2022-09-20",
      "bid": "53.30",
      "ask": "53.50",
      "open": "53.80",
      "high": "53.80",
      "low": "52.10",
      "close": "53.50",
      "average": "52.8049",
      "volume": "4470",
      "turnover": "237568.85",
      "trades": "57"
    },
    {
      "date": "2022-09-21",
      "bid": "52.00",
      "ask": "52.40",
      "open": "53.20",
      "high": "53.40",
      "low": "52.00",
      "close": "52.00",
      "average": "52.1758",
      "volume": "822",
      "turnover": "42888.5",
      "trades": "21"
    },
    {
      "date": "2022-09-22",
      "bid": "49.35",
      "ask": "51.50",
      "open": "52.00",
      "high": "52.00",
      "low": "51.50",
      "close": "51.50",
      "average": "51.9769",
      "volume": "4356",
      "turnover": "226411.5",
      "trades": "15"
    },
    {
      "date": "2022-09-23",
      "bid": "46.30",
      "ask": "46.90",
      "open": "51.50",
      "high": "51.50",
      "low": "46.30",
      "close": "46.30",
      "average": "47.2021",
      "volume": "6410",
      "turnover": "302565.65",
      "trades": "71"
    },
    {
      "date": "2022-09-26",
      "bid": "43.00",
      "ask": "44.60",
      "open": "51.40",
      "high": "51.40",
      "low": "42.20",
      "close": "44.70",
      "average": "45.2095",
      "volume": "4109",
      "turnover": "185765.85",
      "trades": "60"
    },
    {
      "date": "2022-09-27",
      "bid": "44.70",
      "ask": "45.90",
      "open": "44.75",
      "high": "49.00",
      "low": "44.75",
      "close": "45.70",
      "average": "45.8829",
      "volume": "5771",
      "turnover": "264790.1",
      "trades": "41"
    },
    {
      "date": "2022-09-28",
      "bid": "43.00",
      "ask": "44.20",
      "open": "45.70",
      "high": "45.70",
      "low": "42.00",
      "close": "44.25",
      "average": "43.6352",
      "volume": "1443",
      "turnover": "62965.6",
      "trades": "44"
    },
    {
      "date": "2022-09-29",
      "bid": "44.50",
      "ask": "45.50",
      "open": "46.90",
      "high": "46.90",
      "low": "44.50",
      "close": "44.95",
      "average": "45.9738",
      "volume": "620",
      "turnover": "28503.75",
      "trades": "16"
    },
    {
      "date": "2022-09-30",
      "bid": "43.00",
      "ask": "44.05",
      "open": "43.10",
      "high": "46.90",
      "low": "42.55",
      "close": "44.15",
      "average": "43.1268",
      "volume": "2925",
      "turnover": "126145.95",
      "trades": "30"
    },
    {
      "date": "2022-10-03",
      "bid": "42.50",
      "ask": "43.00",
      "open": "44.15",
      "high": "44.15",
      "low": "42.65",
      "close": "42.85",
      "average": "43.1649",
      "volume": "484",
      "turnover": "20891.8",
      "trades": "15"
    },
    {
      "date": "2022-10-04",
      "bid": "40.50",
      "ask": "42.30",
      "open": "43.00",
      "high": "46.80",
      "low": "40.00",
      "close": "42.05",
      "average": "42.0247",
      "volume": "6757",
      "turnover": "283960.6",
      "trades": "66"
    },
    {
      "date": "2022-10-05",
      "bid": "40.60",
      "ask": "41.95",
      "open": "45.00",
      "high": "45.00",
      "low": "40.15",
      "close": "41.80",
      "average": "41.4783",
      "volume": "2628",
      "turnover": "109004.95",
      "trades": "42"
    },
    {
      "date": "2022-10-06",
      "bid": "41.05",
      "ask": "43.10",
      "open": "40.95",
      "high": "43.90",
      "low": "40.50",
      "close": "43.90",
      "average": "41.0905",
      "volume": "4773",
      "turnover": "196124.8",
      "trades": "40"
    },
    {
      "date": "2022-10-07",
      "bid": "40.50",
      "ask": "41.85",
      "open": "40.25",
      "high": "43.85",
      "low": "40.25",
      "close": "41.60",
      "average": "41.332",
      "volume": "4927",
      "turnover": "203642.7",
      "trades": "65"
    },
    {
      "date": "2022-10-10",
      "bid": "42.00",
      "ask": "42.70",
      "open": "43.00",
      "high": "43.00",
      "low": "41.60",
      "close": "42.60",
      "average": "42.0347",
      "volume": "5231",
      "turnover": "219883.35",
      "trades": "30"
    },
    {
      "date": "2022-10-11",
      "bid": "41.35",
      "ask": "43.00",
      "open": "42.00",
      "high": "44.35",
      "low": "41.25",
      "close": "44.30",
      "average": "42.4837",
      "volume": "13761",
      "turnover": "584617.75",
      "trades": "67"
    },
    {
      "date": "2022-10-12",
      "bid": "41.85",
      "ask": "45.15",
      "open": "45.45",
      "high": "45.50",
      "low": "41.75",
      "close": "44.80",
      "average": "44.3886",
      "volume": "10495",
      "turnover": "465820.45",
      "trades": "23"
    },
    {
      "date": "2022-10-13",
      "bid": "42.55",
      "ask": "43.50",
      "open": "44.80",
      "high": "44.80",
      "low": "42.50",
      "close": "42.50",
      "average": "42.6915",
      "volume": "750",
      "turnover": "32018.6",
      "trades": "12"
    },
    {
      "date": "2022-10-14",
      "bid": "43.50",
      "ask": "44.30",
      "open": "43.50",
      "high": "44.50",
      "low": "42.55",
      "close": "43.75",
      "average": "43.7177",
      "volume": "525",
      "turnover": "22951.8",
      "trades": "21"
    },
    {
      "date": "2022-10-17",
      "bid": "44.05",
      "ask": "45.50",
      "open": "43.75",
      "high": "45.45",
      "low": "42.50",
      "close": "45.45",
      "average": "43.1173",
      "volume": "4994",
      "turnover": "215327.6",
      "trades": "56"
    },
    {
      "date": "2022-10-18",
      "bid": "43.00",
      "ask": "45.50",
      "open": "45.45",
      "high": "45.50",
      "low": "45.00",
      "close": "45.00",
      "average": "45.4433",
      "volume": "2395",
      "turnover": "108836.7",
      "trades": "18"
    },
    {
      "date": "2022-10-19",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.00",
      "high": "45.50",
      "low": "45.00",
      "close": "45.45",
      "average": "45.3893",
      "volume": "384",
      "turnover": "17429.5",
      "trades": "7"
    },
    {
      "date": "2022-10-20",
      "bid": "45.25",
      "ask": "45.50",
      "open": "44.50",
      "high": "45.90",
      "low": "42.75",
      "close": "45.90",
      "average": "44.5593",
      "volume": "746",
      "turnover": "33241.25",
      "trades": "19"
    },
    {
      "date": "2022-10-21",
      "bid": "45.00",
      "ask": "47.00",
      "open": "46.35",
      "high": "47.50",
      "low": "43.65",
      "close": "46.95",
      "average": "46.6593",
      "volume": "1446",
      "turnover": "67469.35",
      "trades": "15"
    },
    {
      "date": "2022-10-24",
      "bid": "46.05",
      "ask": "48.50",
      "open": "48.00",
      "high": "53.60",
      "low": "46.05",
      "close": "46.05",
      "average": "49.4716",
      "volume": "2313",
      "turnover": "114427.75",
      "trades": "35"
    },
    {
      "date": "2022-10-25",
      "bid": "45.00",
      "ask": "46.75",
      "open": "46.05",
      "high": "46.95",
      "low": "44.35",
      "close": "46.95",
      "average": "46.4264",
      "volume": "1228",
      "turnover": "57011.65",
      "trades": "26"
    },
    {
      "date": "2022-10-26",
      "bid": "47.00",
      "ask": "47.30",
      "open": "49.30",
      "high": "49.30",
      "low": "45.80",
      "close": "47.50",
      "average": "47.1738",
      "volume": "501",
      "turnover": "23634.05",
      "trades": "23"
    },
    {
      "date": "2022-10-27",
      "bid": "45.70",
      "ask": "46.45",
      "open": "47.90",
      "high": "47.90",
      "low": "44.00",
      "close": "46.40",
      "average": "46.1832",
      "volume": "1214",
      "turnover": "56066.35",
      "trades": "40"
    },
    {
      "date": "2022-10-28",
      "bid": "45.25",
      "ask": "46.95",
      "open": "47.40",
      "high": "47.40",
      "low": "45.00",
      "close": "47.00",
      "average": "46.781",
      "volume": "495",
      "turnover": "23156.6",
      "trades": "15"
    },
    {
      "date": "2022-10-31",
      "bid": "45.55",
      "ask": "46.00",
      "open": "47.00",
      "high": "48.40",
      "low": "45.55",
      "close": "46.00",
      "average": "46.0667",
      "volume": "1476",
      "turnover": "67994.45",
      "trades": "25"
    },
    {
      "date": "2022-11-01",
      "bid": "46.10",
      "ask": "46.60",
      "open": "47.45",
      "high": "47.50",
      "low": "46.00",
      "close": "46.55",
      "average": "46.6377",
      "volume": "1936",
      "turnover": "90290.6",
      "trades": "33"
    },
    {
      "date": "2022-11-02",
      "bid": "46.25",
      "ask": "47.00",
      "open": "46.55",
      "high": "47.00",
      "low": "46.05",
      "close": "46.95",
      "average": "46.7299",
      "volume": "1379",
      "turnover": "64440.5",
      "trades": "31"
    },
    {
      "date": "2022-11-03",
      "bid": "46.10",
      "ask": "46.85",
      "open": "46.95",
      "high": "47.00",
      "low": "46.10",
      "close": "46.90",
      "average": "46.5446",
      "volume": "2429",
      "turnover": "113056.75",
      "trades": "35"
    },
    {
      "date": "2022-11-04",
      "bid": "47.00",
      "ask": "48.25",
      "open": "46.95",
      "high": "50.00",
      "low": "46.55",
      "close": "47.50",
      "average": "47.876",
      "volume": "1868",
      "turnover": "89432.4",
      "trades": "32"
    },
    {
      "date": "2022-11-07",
      "bid": "46.90",
      "ask": "48.10",
      "open": "48.00",
      "high": "48.90",
      "low": "47.50",
      "close": "48.05",
      "average": "47.842",
      "volume": "1038",
      "turnover": "49660",
      "trades": "18"
    },
    {
      "date": "2022-11-08",
      "bid": "46.65",
      "ask": "49.00",
      "open": "48.50",
      "high": "49.80",
      "low": "47.00",
      "close": "48.95",
      "average": "47.5745",
      "volume": "13537",
      "turnover": "644016.2",
      "trades": "59"
    },
    {
      "date": "2022-11-09",
      "bid": "47.85",
      "ask": "48.55",
      "open": "46.20",
      "high": "50.00",
      "low": "46.20",
      "close": "48.15",
      "average": "48.757",
      "volume": "832",
      "turnover": "40565.8",
      "trades": "18"
    },
    {
      "date": "2022-11-10",
      "bid": "47.30",
      "ask": "48.05",
      "open": "45.55",
      "high": "49.90",
      "low": "45.55",
      "close": "47.90",
      "average": "48.5764",
      "volume": "1851",
      "turnover": "89914.85",
      "trades": "27"
    },
    {
      "date": "2022-11-11",
      "bid": "47.85",
      "ask": "49.50",
      "open": "48.80",
      "high": "49.45",
      "low": "47.25",
      "close": "48.35",
      "average": "48.841",
      "volume": "3002",
      "turnover": "146620.6",
      "trades": "42"
    },
    {
      "date": "2022-11-14",
      "bid": "48.00",
      "ask": "49.00",
      "open": "48.40",
      "high": "49.20",
      "low": "48.00",
      "close": "48.95",
      "average": "48.4362",
      "volume": "1671",
      "turnover": "80936.9",
      "trades": "73"
    },
    {
      "date": "2022-11-15",
      "bid": "47.85",
      "ask": "49.60",
      "open": "49.65",
      "high": "50.00",
      "low": "47.00",
      "close": "49.65",
      "average": "47.8652",
      "volume": "1874",
      "turnover": "89699.4",
      "trades": "36"
    },
    {
      "date": "2022-11-16",
      "bid": "48.00",
      "ask": "49.80",
      "open": "47.45",
      "high": "48.60",
      "low": "47.00",
      "close": "48.60",
      "average": "47.3793",
      "volume": "1268",
      "turnover": "60077",
      "trades": "32"
    },
    {
      "date": "2022-11-17",
      "bid": "46.05",
      "ask": "46.45",
      "open": "47.80",
      "high": "47.80",
      "low": "45.45",
      "close": "46.40",
      "average": "46.6302",
      "volume": "2484",
      "turnover": "115829.4",
      "trades": "43"
    },
    {
      "date": "2022-11-18",
      "bid": "47.00",
      "ask": "49.10",
      "open": "47.25",
      "high": "49.15",
      "low": "47.15",
      "close": "49.15",
      "average": "47.89",
      "volume": "254",
      "turnover": "12164.05",
      "trades": "6"
    },
    {
      "date": "2022-11-21",
      "bid": "45.60",
      "ask": "46.75",
      "open": "49.90",
      "high": "49.90",
      "low": "44.85",
      "close": "46.10",
      "average": "46.3482",
      "volume": "4764",
      "turnover": "220802.6",
      "trades": "56"
    },
    {
      "date": "2022-11-22",
      "bid": "43.80",
      "ask": "44.80",
      "open": "46.25",
      "high": "46.25",
      "low": "42.40",
      "close": "44.70",
      "average": "44.0923",
      "volume": "15304",
      "turnover": "674788.65",
      "trades": "96"
    },
    {
      "date": "2022-11-23",
      "bid": "43.50",
      "ask": "44.85",
      "open": "44.95",
      "high": "44.95",
      "low": "42.45",
      "close": "44.75",
      "average": "43.7661",
      "volume": "6435",
      "turnover": "281684.6",
      "trades": "92"
    },
    {
      "date": "2022-11-24",
      "bid": "43.10",
      "ask": "45.00",
      "open": "44.60",
      "high": "45.00",
      "low": "44.00",
      "close": "44.95",
      "average": "44.7525",
      "volume": "2904",
      "turnover": "129961.3",
      "trades": "27"
    },
    {
      "date": "2022-11-25",
      "bid": "44.00",
      "ask": "44.90",
      "open": "44.95",
      "high": "44.95",
      "low": "44.20",
      "close": "44.50",
      "average": "44.3211",
      "volume": "683",
      "turnover": "30271.3",
      "trades": "14"
    },
    {
      "date": "2022-11-28",
      "bid": "43.35",
      "ask": "44.35",
      "open": "45.05",
      "high": "45.05",
      "low": "43.10",
      "close": "43.35",
      "average": "44.1729",
      "volume": "3139",
      "turnover": "138658.8",
      "trades": "71"
    },
    {
      "date": "2022-11-29",
      "bid": "43.00",
      "ask": "43.35",
      "open": "44.40",
      "high": "44.40",
      "low": "43.00",
      "close": "43.30",
      "average": "43.5465",
      "volume": "2389",
      "turnover": "104032.55",
      "trades": "48"
    },
    {
      "date": "2022-11-30",
      "bid": "40.65",
      "ask": "40.80",
      "open": "43.00",
      "high": "43.00",
      "low": "39.50",
      "close": "39.50",
      "average": "41.5416",
      "volume": "11820",
      "turnover": "491022.05",
      "trades": "92"
    },
    {
      "date": "2022-12-01",
      "bid": "40.10",
      "ask": "40.75",
      "open": "39.55",
      "high": "41.70",
      "low": "39.55",
      "close": "40.15",
      "average": "40.5998",
      "volume": "1200",
      "turnover": "48719.8",
      "trades": "28"
    },
    {
      "date": "2022-12-02",
      "bid": "41.75",
      "ask": "42.10",
      "open": "41.00",
      "high": "43.05",
      "low": "41.00",
      "close": "41.30",
      "average": "41.9177",
      "volume": "4197",
      "turnover": "175928.55",
      "trades": "75"
    },
    {
      "date": "2022-12-05",
      "bid": "41.25",
      "ask": "42.10",
      "open": "41.40",
      "high": "43.00",
      "low": "40.25",
      "close": "41.25",
      "average": "41.4067",
      "volume": "4566",
      "turnover": "189063.2",
      "trades": "53"
    },
    {
      "date": "2022-12-06",
      "bid": "41.05",
      "ask": "41.90",
      "open": "41.85",
      "high": "41.95",
      "low": "40.80",
      "close": "41.85",
      "average": "40.8557",
      "volume": "204512",
      "turnover": "8355481.1",
      "trades": "42"
    },
    {
      "date": "2022-12-07",
      "bid": "43.60",
      "ask": "43.85",
      "open": "42.00",
      "high": "44.00",
      "low": "42.00",
      "close": "43.90",
      "average": "43.286",
      "volume": "4861",
      "turnover": "210413.45",
      "trades": "40"
    },
    {
      "date": "2022-12-08",
      "bid": "43.10",
      "ask": "44.00",
      "open": "43.95",
      "high": "43.95",
      "low": "42.80",
      "close": "43.95",
      "average": "43.2637",
      "volume": "3543",
      "turnover": "153283.25",
      "trades": "28"
    },
    {
      "date": "2022-12-09",
      "bid": "42.20",
      "ask": "42.45",
      "open": "43.95",
      "high": "43.95",
      "low": "42.20",
      "close": "42.20",
      "average": "42.571",
      "volume": "222789",
      "turnover": "9302907.9",
      "trades": "31"
    },
    {
      "date": "2022-12-12",
      "bid": "43.00",
      "ask": "44.90",
      "open": "42.25",
      "high": "44.90",
      "low": "42.25",
      "close": "42.30",
      "average": "43.4093",
      "volume": "10722",
      "turnover": "465434.2",
      "trades": "35"
    },
    {
      "date": "2022-12-13",
      "bid": "45.00",
      "ask": "46.25",
      "open": "42.55",
      "high": "47.00",
      "low": "41.05",
      "close": "46.25",
      "average": "43.7821",
      "volume": "20327",
      "turnover": "889959.3",
      "trades": "141"
    },
    {
      "date": "2022-12-14",
      "bid": "47.55",
      "ask": "48.00",
      "open": "46.25",
      "high": "54.90",
      "low": "46.25",
      "close": "47.95",
      "average": "47.8198",
      "volume": "79099",
      "turnover": "3785304.25",
      "trades": "58"
    },
    {
      "date": "2022-12-15",
      "bid": "45.40",
      "ask": "46.90",
      "open": "47.95",
      "high": "48.00",
      "low": "43.75",
      "close": "46.90",
      "average": "46.07",
      "volume": "2611",
      "turnover": "120288.75",
      "trades": "42"
    },
    {
      "date": "2022-12-16",
      "bid": "44.15",
      "ask": "45.45",
      "open": "43.90",
      "high": "45.95",
      "low": "43.90",
      "close": "45.45",
      "average": "44.7246",
      "volume": "1583",
      "turnover": "70799.05",
      "trades": "31"
    },
    {
      "date": "2022-12-19",
      "bid": "42.50",
      "ask": "43.10",
      "open": "47.65",
      "high": "47.70",
      "low": "42.05",
      "close": "43.05",
      "average": "43.8101",
      "volume": "3007",
      "turnover": "131737.1",
      "trades": "46"
    },
    {
      "date": "2022-12-20",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.05",
      "high": "43.05",
      "low": "41.00",
      "close": "41.45",
      "average": "41.4219",
      "volume": "7366",
      "turnover": "305113.65",
      "trades": "47"
    },
    {
      "date": "2022-12-21",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.35",
      "high": "43.30",
      "low": "40.35",
      "close": "41.00",
      "average": "41.0764",
      "volume": "7293",
      "turnover": "299570.25",
      "trades": "29"
    },
    {
      "date": "2022-12-22",
      "bid": "41.00",
      "ask": "42.20",
      "open": "41.25",
      "high": "42.35",
      "low": "41.05",
      "close": "41.55",
      "average": "41.5835",
      "volume": "786",
      "turnover": "32684.65",
      "trades": "24"
    },
    {
      "date": "2022-12-23",
      "bid": "41.00",
      "ask": "41.70",
      "open": "42.40",
      "high": "42.40",
      "low": "40.20",
      "close": "42.00",
      "average": "40.5748",
      "volume": "2509",
      "turnover": "101802.25",
      "trades": "20"
    },
    {
      "date": "2022-12-27",
      "bid": "41.00",
      "ask": "42.00",
      "open": "42.95",
      "high": "42.95",
      "low": "41.95",
      "close": "41.95",
      "average": "42.2244",
      "volume": "1835",
      "turnover": "77481.75",
      "trades": "16"
    },
    {
      "date": "2022-12-28",
      "bid": "40.95",
      "ask": "41.45",
      "open": "41.60",
      "high": "41.60",
      "low": "40.80",
      "close": "41.40",
      "average": "41.3277",
      "volume": "374",
      "turnover": "15456.55",
      "trades": "14"
    },
    {
      "date": "2022-12-29",
      "bid": "41.00",
      "ask": "42.00",
      "open": "42.95",
      "high": "42.95",
      "low": "40.30",
      "close": "42.00",
      "average": "40.9163",
      "volume": "3520",
      "turnover": "144025.4",
      "trades": "49"
    },
    {
      "date": "2022-12-30",
      "bid": "40.80",
      "ask": "41.65",
      "open": "42.00",
      "high": "42.00",
      "low": "40.35",
      "close": "41.50",
      "average": "41.1653",
      "volume": "3045",
      "turnover": "125348.2",
      "trades": "41"
    },
    {
      "date": "2023-01-02",
      "bid": "42.20",
      "ask": "43.20",
      "open": "42.05",
      "high": "43.25",
      "low": "42.05",
      "close": "42.20",
      "average": "42.596",
      "volume": "455",
      "turnover": "19381.2",
      "trades": "10"
    },
    {
      "date": "2023-01-03",
      "bid": "41.75",
      "ask": "42.50",
      "open": "42.20",
      "high": "42.80",
      "low": "40.65",
      "close": "42.25",
      "average": "41.2829",
      "volume": "4610",
      "turnover": "190314.35",
      "trades": "19"
    },
    {
      "date": "2023-01-04",
      "bid": "42.10",
      "ask": "42.75",
      "open": "42.05",
      "high": "42.75",
      "low": "41.80",
      "close": "42.75",
      "average": "42.1449",
      "volume": "4441",
      "turnover": "187165.65",
      "trades": "26"
    },
    {
      "date": "2023-01-05",
      "bid": "42.45",
      "ask": "42.70",
      "open": "42.75",
      "high": "42.75",
      "low": "42.45",
      "close": "42.70",
      "average": "42.7328",
      "volume": "212",
      "turnover": "9059.35",
      "trades": "8"
    },
    {
      "date": "2023-01-09",
      "bid": "43.95",
      "ask": "44.70",
      "open": "42.75",
      "high": "44.75",
      "low": "42.05",
      "close": "44.65",
      "average": "43.1846",
      "volume": "6839",
      "turnover": "295339.2",
      "trades": "49"
    },
    {
      "date": "2023-01-10",
      "bid": "43.15",
      "ask": "44.50",
      "open": "44.65",
      "high": "44.65",
      "low": "43.00",
      "close": "44.10",
      "average": "43.3765",
      "volume": "8411",
      "turnover": "364840.1",
      "trades": "18"
    },
    {
      "date": "2023-01-11",
      "bid": "45.00",
      "ask": "46.00",
      "open": "44.75",
      "high": "47.85",
      "low": "43.90",
      "close": "45.95",
      "average": "45.3409",
      "volume": "2823",
      "turnover": "127997.35",
      "trades": "30"
    },
    {
      "date": "2023-01-12",
      "bid": "45.70",
      "ask": "46.00",
      "open": "45.95",
      "high": "45.95",
      "low": "44.00",
      "close": "45.95",
      "average": "45.393",
      "volume": "2087",
      "turnover": "94735.25",
      "trades": "28"
    },
    {
      "date": "2023-01-13",
      "bid": "45.05",
      "ask": "45.80",
      "open": "45.20",
      "high": "46.00",
      "low": "45.00",
      "close": "45.75",
      "average": "45.4852",
      "volume": "5269",
      "turnover": "239661.3",
      "trades": "42"
    },
    {
      "date": "2023-01-16",
      "bid": "45.90",
      "ask": "46.05",
      "open": "44.50",
      "high": "46.05",
      "low": "44.50",
      "close": "45.90",
      "average": "45.8445",
      "volume": "2489",
      "turnover": "114106.85",
      "trades": "20"
    },
    {
      "date": "2023-01-17",
      "bid": "45.40",
      "ask": "46.40",
      "open": "46.05",
      "high": "46.95",
      "low": "43.90",
      "close": "46.40",
      "average": "44.883",
      "volume": "13781",
      "turnover": "618532.2",
      "trades": "33"
    },
    {
      "date": "2023-01-18",
      "bid": "45.60",
      "ask": "46.50",
      "open": "46.35",
      "high": "46.55",
      "low": "44.85",
      "close": "46.50",
      "average": "46.1402",
      "volume": "13884",
      "turnover": "640610.25",
      "trades": "59"
    },
    {
      "date": "2023-01-19",
      "bid": "45.75",
      "ask": "46.50",
      "open": "46.45",
      "high": "46.50",
      "low": "45.15",
      "close": "46.45",
      "average": "46.1304",
      "volume": "1284",
      "turnover": "59231.4",
      "trades": "17"
    },
    {
      "date": "2023-01-20",
      "bid": "45.25",
      "ask": "46.45",
      "open": "46.50",
      "high": "46.50",
      "low": "44.80",
      "close": "46.45",
      "average": "45.2885",
      "volume": "1127",
      "turnover": "51040.1",
      "trades": "15"
    },
    {
      "date": "2023-01-23",
      "bid": "46.65",
      "ask": "46.95",
      "open": "46.45",
      "high": "46.95",
      "low": "45.10",
      "close": "46.65",
      "average": "46.3735",
      "volume": "2643",
      "turnover": "122565.15",
      "trades": "41"
    },
    {
      "date": "2023-01-24",
      "bid": "45.90",
      "ask": "46.50",
      "open": "46.65",
      "high": "46.95",
      "low": "45.85",
      "close": "46.50",
      "average": "46.5072",
      "volume": "424",
      "turnover": "19719.05",
      "trades": "12"
    },
    {
      "date": "2023-01-25",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.50",
      "high": "47.80",
      "low": "45.45",
      "close": "46.50",
      "average": "46.3356",
      "volume": "2917",
      "turnover": "135161.05",
      "trades": "31"
    },
    {
      "date": "2023-01-26",
      "bid": "45.15",
      "ask": "45.95",
      "open": "47.20",
      "high": "47.20",
      "low": "45.00",
      "close": "45.50",
      "average": "46.0491",
      "volume": "1852",
      "turnover": "85282.9",
      "trades": "28"
    },
    {
      "date": "2023-01-27",
      "bid": "46.70",
      "ask": "47.80",
      "open": "47.20",
      "high": "47.80",
      "low": "45.35",
      "close": "47.75",
      "average": "46.8021",
      "volume": "3379",
      "turnover": "158144.45",
      "trades": "33"
    },
    {
      "date": "2023-01-30",
      "bid": "45.65",
      "ask": "47.50",
      "open": "47.75",
      "high": "47.75",
      "low": "45.65",
      "close": "47.45",
      "average": "47.5844",
      "volume": "721",
      "turnover": "34308.35",
      "trades": "16"
    },
    {
      "date": "2023-01-31",
      "bid": "46.20",
      "ask": "46.45",
      "open": "47.40",
      "high": "47.40",
      "low": "44.40",
      "close": "47.25",
      "average": "45.7785",
      "volume": "797",
      "turnover": "36485.5",
      "trades": "42"
    },
    {
      "date": "2023-02-01",
      "bid": "46.40",
      "ask": "46.45",
      "open": "45.00",
      "high": "47.70",
      "low": "44.70",
      "close": "46.40",
      "average": "45.9969",
      "volume": "2859",
      "turnover": "131505",
      "trades": "47"
    },
    {
      "date": "2023-02-02",
      "bid": "46.45",
      "ask": "47.50",
      "open": "47.70",
      "high": "47.80",
      "low": "45.00",
      "close": "46.40",
      "average": "46.5809",
      "volume": "7570",
      "turnover": "352617.25",
      "trades": "52"
    },
    {
      "date": "2023-02-03",
      "bid": "44.50",
      "ask": "45.25",
      "open": "46.00",
      "high": "46.40",
      "low": "44.00",
      "close": "45.00",
      "average": "45.1515",
      "volume": "14503",
      "turnover": "654831.6",
      "trades": "61"
    },
    {
      "date": "2023-02-06",
      "bid": "44.25",
      "ask": "44.75",
      "open": "45.00",
      "high": "45.60",
      "low": "44.15",
      "close": "44.75",
      "average": "44.6365",
      "volume": "2390",
      "turnover": "106681.2",
      "trades": "28"
    },
    {
      "date": "2023-02-07",
      "bid": "44.15",
      "ask": "44.70",
      "open": "45.20",
      "high": "45.20",
      "low": "44.15",
      "close": "44.45",
      "average": "44.6919",
      "volume": "4842",
      "turnover": "216398.1",
      "trades": "16"
    },
    {
      "date": "2023-02-08",
      "bid": "44.20",
      "ask": "44.30",
      "open": "44.15",
      "high": "44.70",
      "low": "44.15",
      "close": "44.20",
      "average": "44.2503",
      "volume": "2931",
      "turnover": "129697.65",
      "trades": "30"
    },
    {
      "date": "2023-02-09",
      "bid": "43.00",
      "ask": "43.10",
      "open": "44.20",
      "high": "44.70",
      "low": "43.10",
      "close": "43.80",
      "average": "43.6469",
      "volume": "1827",
      "turnover": "79742.9",
      "trades": "32"
    },
    {
      "date": "2023-02-10",
      "bid": "43.25",
      "ask": "43.90",
      "open": "44.60",
      "high": "44.60",
      "low": "42.60",
      "close": "43.90",
      "average": "43.4098",
      "volume": "2161",
      "turnover": "93808.55",
      "trades": "42"
    },
    {
      "date": "2023-02-13",
      "bid": "42.00",
      "ask": "42.95",
      "open": "43.70",
      "high": "43.75",
      "low": "42.00",
      "close": "42.65",
      "average": "42.8731",
      "volume": "8162",
      "turnover": "349930.15",
      "trades": "61"
    },
    {
      "date": "2023-02-14",
      "bid": "42.65",
      "ask": "43.05",
      "open": "42.65",
      "high": "43.75",
      "low": "41.95",
      "close": "43.25",
      "average": "42.9458",
      "volume": "1192",
      "turnover": "51191.45",
      "trades": "22"
    },
    {
      "date": "2023-02-15",
      "bid": "42.55",
      "ask": "43.00",
      "open": "42.60",
      "high": "44.45",
      "low": "42.15",
      "close": "43.35",
      "average": "43.2993",
      "volume": "1261",
      "turnover": "54600.45",
      "trades": "29"
    },
    {
      "date": "2023-02-16",
      "bid": "43.10",
      "ask": "43.85",
      "open": "44.50",
      "high": "45.45",
      "low": "42.70",
      "close": "43.85",
      "average": "44.1076",
      "volume": "889",
      "turnover": "39211.65",
      "trades": "12"
    },
    {
      "date": "2023-02-17",
      "bid": "42.95",
      "ask": "43.70",
      "open": "43.85",
      "high": "44.00",
      "low": "41.15",
      "close": "44.00",
      "average": "42.5437",
      "volume": "2026",
      "turnover": "86193.6",
      "trades": "42"
    },
    {
      "date": "2023-02-20",
      "bid": "42.30",
      "ask": "43.00",
      "open": "44.70",
      "high": "44.70",
      "low": "42.95",
      "close": "42.95",
      "average": "43.0773",
      "volume": "2725",
      "turnover": "117385.75",
      "trades": "13"
    },
    {
      "date": "2023-02-21",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.50",
      "high": "43.00",
      "low": "42.50",
      "close": "42.95",
      "average": "42.6721",
      "volume": "517",
      "turnover": "22061.45",
      "trades": "13"
    },
    {
      "date": "2023-02-22",
      "bid": "42.60",
      "ask": "42.95",
      "open": "42.95",
      "high": "43.00",
      "low": "42.25",
      "close": "42.90",
      "average": "42.3646",
      "volume": "2211",
      "turnover": "93668.05",
      "trades": "27"
    },
    {
      "date": "2023-02-23",
      "bid": "42.50",
      "ask": "42.85",
      "open": "42.90",
      "high": "42.90",
      "low": "42.00",
      "close": "42.80",
      "average": "42.1869",
      "volume": "838",
      "turnover": "35352.65",
      "trades": "30"
    },
    {
      "date": "2023-02-24",
      "bid": "40.60",
      "ask": "42.25",
      "open": "41.70",
      "high": "42.75",
      "low": "40.65",
      "close": "42.20",
      "average": "41.3742",
      "volume": "2068",
      "turnover": "85561.85",
      "trades": "34"
    },
    {
      "date": "2023-02-27",
      "bid": "41.45",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "42.20",
      "close": "42.20",
      "average": "42.20",
      "volume": "16",
      "turnover": "675.2",
      "trades": "3"
    },
    {
      "date": "2023-02-28",
      "bid": "41.70",
      "ask": "43.00",
      "open": "42.00",
      "high": "42.95",
      "low": "40.80",
      "close": "41.75",
      "average": "41.834",
      "volume": "3607",
      "turnover": "150860.05",
      "trades": "48"
    },
    {
      "date": "2023-03-01",
      "bid": "40.35",
      "ask": "41.50",
      "open": "42.95",
      "high": "42.95",
      "low": "40.20",
      "close": "41.45",
      "average": "40.8182",
      "volume": "9518",
      "turnover": "388862.15",
      "trades": "59"
    },
    {
      "date": "2023-03-02",
      "bid": "41.20",
      "ask": "41.70",
      "open": "41.05",
      "high": "41.70",
      "low": "40.35",
      "close": "41.70",
      "average": "40.9765",
      "volume": "11217",
      "turnover": "459628.15",
      "trades": "77"
    },
    {
      "date": "2023-03-03",
      "bid": "41.20",
      "ask": "41.30",
      "open": "42.40",
      "high": "42.40",
      "low": "41.25",
      "close": "41.25",
      "average": "41.2888",
      "volume": "1333",
      "turnover": "55037.95",
      "trades": "26"
    },
    {
      "date": "2023-03-06",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.75",
      "high": "41.75",
      "low": "39.20",
      "close": "40.50",
      "average": "40.7111",
      "volume": "4302",
      "turnover": "175138.95",
      "trades": "41"
    },
    {
      "date": "2023-03-07",
      "bid": "39.80",
      "ask": "40.45",
      "open": "41.10",
      "high": "41.20",
      "low": "39.60",
      "close": "40.45",
      "average": "40.1606",
      "volume": "4220",
      "turnover": "169477.65",
      "trades": "27"
    },
    {
      "date": "2023-03-08",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.45",
      "high": "41.15",
      "low": "39.80",
      "close": "40.20",
      "average": "39.8761",
      "volume": "2564",
      "turnover": "102242.2",
      "trades": "15"
    },
    {
      "date": "2023-03-09",
      "bid": "39.00",
      "ask": "39.80",
      "open": "39.50",
      "high": "40.05",
      "low": "38.25",
      "close": "39.75",
      "average": "38.9633",
      "volume": "6002",
      "turnover": "233857.75",
      "trades": "62"
    },
    {
      "date": "2023-03-10",
      "bid": "38.50",
      "ask": "39.65",
      "open": "38.25",
      "high": "39.70",
      "low": "37.20",
      "close": "38.00",
      "average": "38.4374",
      "volume": "2100",
      "turnover": "80718.5",
      "trades": "41"
    },
    {
      "date": "2023-03-13",
      "bid": "38.50",
      "ask": "39.85",
      "open": "38.00",
      "high": "39.90",
      "low": "37.05",
      "close": "39.55",
      "average": "39.1561",
      "volume": "7595",
      "turnover": "297390.55",
      "trades": "57"
    },
    {
      "date": "2023-03-14",
      "bid": "40.00",
      "ask": "40.40",
      "open": "38.40",
      "high": "43.00",
      "low": "38.40",
      "close": "40.40",
      "average": "40.513",
      "volume": "701",
      "turnover": "28399.6",
      "trades": "29"
    },
    {
      "date": "2023-03-15",
      "bid": "38.10",
      "ask": "39.70",
      "open": "44.25",
      "high": "44.25",
      "low": "38.00",
      "close": "39.65",
      "average": "39.377",
      "volume": "1236",
      "turnover": "48669.95",
      "trades": "49"
    },
    {
      "date": "2023-03-16",
      "bid": "38.75",
      "ask": "39.25",
      "open": "39.65",
      "high": "41.95",
      "low": "38.85",
      "close": "40.45",
      "average": "39.8625",
      "volume": "1353",
      "turnover": "53933.9",
      "trades": "14"
    },
    {
      "date": "2023-03-17",
      "bid": "39.10",
      "ask": "40.45",
      "open": "39.75",
      "high": "41.05",
      "low": "38.80",
      "close": "39.25",
      "average": "39.8915",
      "volume": "4272",
      "turnover": "170416.7",
      "trades": "36"
    },
    {
      "date": "2023-03-20",
      "bid": "38.25",
      "ask": "39.25",
      "open": "39.25",
      "high": "41.90",
      "low": "38.00",
      "close": "38.95",
      "average": "39.1393",
      "volume": "5161",
      "turnover": "200657.21",
      "trades": "59"
    },
    {
      "date": "2023-03-21",
      "bid": "38.50",
      "ask": "39.00",
      "open": "37.25",
      "high": "39.00",
      "low": "37.25",
      "close": "39.00",
      "average": "38.9347",
      "volume": "359",
      "turnover": "13840.38",
      "trades": "14"
    },
    {
      "date": "2023-03-22",
      "bid": "37.55",
      "ask": "38.00",
      "open": "39.00",
      "high": "39.00",
      "low": "37.55",
      "close": "38.00",
      "average": "38.0352",
      "volume": "1363",
      "turnover": "51943.02",
      "trades": "15"
    },
    {
      "date": "2023-03-23",
      "bid": "37.60",
      "ask": "37.85",
      "open": "37.50",
      "high": "37.95",
      "low": "37.35",
      "close": "37.90",
      "average": "37.5128",
      "volume": "1507",
      "turnover": "56679.63",
      "trades": "15"
    },
    {
      "date": "2023-03-24",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.90",
      "high": "37.90",
      "low": "37.00",
      "close": "37.75",
      "average": "37.1818",
      "volume": "4698",
      "turnover": "174680.25",
      "trades": "28"
    },
    {
      "date": "2023-03-27",
      "bid": "35.50",
      "ask": "35.95",
      "open": "37.10",
      "high": "37.10",
      "low": "35.20",
      "close": "35.95",
      "average": "35.7829",
      "volume": "27479",
      "turnover": "983277.3",
      "trades": "96"
    },
    {
      "date": "2023-03-28",
      "bid": "38.00",
      "ask": "38.30",
      "open": "37.05",
      "high": "40.80",
      "low": "36.50",
      "close": "38.30",
      "average": "38.148",
      "volume": "49772",
      "turnover": "1898701.15",
      "trades": "115"
    },
    {
      "date": "2023-03-29",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.30",
      "high": "39.95",
      "low": "37.65",
      "close": "38.25",
      "average": "38.2086",
      "volume": "13391",
      "turnover": "511626.5",
      "trades": "76"
    },
    {
      "date": "2023-03-30",
      "bid": "38.00",
      "ask": "38.75",
      "open": "39.00",
      "high": "39.85",
      "low": "37.90",
      "close": "38.75",
      "average": "38.2921",
      "volume": "1343",
      "turnover": "51426.3",
      "trades": "30"
    },
    {
      "date": "2023-03-31",
      "bid": "38.80",
      "ask": "39.85",
      "open": "38.05",
      "high": "39.85",
      "low": "37.75",
      "close": "39.85",
      "average": "38.8137",
      "volume": "18273",
      "turnover": "709243.15",
      "trades": "68"
    },
    {
      "date": "2023-04-03",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.90",
      "high": "39.90",
      "low": "38.00",
      "close": "39.40",
      "average": "39.4663",
      "volume": "2244",
      "turnover": "88562.4",
      "trades": "39"
    },
    {
      "date": "2023-04-04",
      "bid": "38.60",
      "ask": "39.40",
      "open": "39.40",
      "high": "39.80",
      "low": "38.30",
      "close": "39.50",
      "average": "38.9958",
      "volume": "7269",
      "turnover": "283460.3",
      "trades": "31"
    },
    {
      "date": "2023-04-05",
      "bid": "37.90",
      "ask": "38.70",
      "open": "39.80",
      "high": "39.80",
      "low": "37.90",
      "close": "38.50",
      "average": "38.3919",
      "volume": "15839",
      "turnover": "608090",
      "trades": "43"
    },
    {
      "date": "2023-04-06",
      "bid": "38.60",
      "ask": "38.90",
      "open": "39.40",
      "high": "39.40",
      "low": "38.00",
      "close": "39.00",
      "average": "38.1296",
      "volume": "4977",
      "turnover": "189771.2",
      "trades": "21"
    },
    {
      "date": "2023-04-11",
      "bid": "38.30",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.50",
      "low": "38.10",
      "close": "38.60",
      "average": "38.4693",
      "volume": "1490",
      "turnover": "57319.3",
      "trades": "15"
    },
    {
      "date": "2023-04-12",
      "bid": "38.90",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.40",
      "low": "38.50",
      "close": "38.90",
      "average": "38.9915",
      "volume": "3181",
      "turnover": "124032",
      "trades": "23"
    },
    {
      "date": "2023-04-13",
      "bid": "37.50",
      "ask": "38.80",
      "open": "38.40",
      "high": "39.60",
      "low": "37.80",
      "close": "38.00",
      "average": "38.0234",
      "volume": "10490",
      "turnover": "398865.6",
      "trades": "48"
    },
    {
      "date": "2023-04-14",
      "bid": "39.50",
      "ask": "40.00",
      "open": "38.00",
      "high": "40.90",
      "low": "38.00",
      "close": "39.50",
      "average": "39.8364",
      "volume": "20157",
      "turnover": "802981.8",
      "trades": "60"
    },
    {
      "date": "2023-04-17",
      "bid": "40.00",
      "ask": "40.80",
      "open": "39.80",
      "high": "40.80",
      "low": "38.70",
      "close": "40.80",
      "average": "39.3264",
      "volume": "1214",
      "turnover": "47742.2",
      "trades": "16"
    },
    {
      "date": "2023-04-18",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.50",
      "low": "38.20",
      "close": "39.00",
      "average": "38.7216",
      "volume": "131883",
      "turnover": "5106721",
      "trades": "48"
    },
    {
      "date": "2023-04-19",
      "bid": "39.00",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "38.40",
      "close": "39.60",
      "average": "38.7203",
      "volume": "2681",
      "turnover": "103809",
      "trades": "24"
    },
    {
      "date": "2023-04-20",
      "bid": "39.10",
      "ask": "39.80",
      "open": "38.70",
      "high": "39.90",
      "low": "38.20",
      "close": "39.20",
      "average": "38.6271",
      "volume": "82766",
      "turnover": "3197010.9",
      "trades": "25"
    },
    {
      "date": "2023-04-21",
      "bid": "39.00",
      "ask": "39.20",
      "open": "40.30",
      "high": "40.30",
      "low": "39.00",
      "close": "39.10",
      "average": "39.6471",
      "volume": "18443",
      "turnover": "731211.7",
      "trades": "47"
    },
    {
      "date": "2023-04-24",
      "bid": "39.30",
      "ask": "40.10",
      "open": "39.10",
      "high": "40.90",
      "low": "39.10",
      "close": "40.10",
      "average": "39.7605",
      "volume": "3091",
      "turnover": "122899.6",
      "trades": "30"
    },
    {
      "date": "2023-04-25",
      "bid": "39.80",
      "ask": "40.20",
      "open": "40.10",
      "high": "40.80",
      "low": "39.80",
      "close": "40.20",
      "average": "40.2145",
      "volume": "3179",
      "turnover": "127842",
      "trades": "31"
    },
    {
      "date": "2023-04-26",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.30",
      "high": "40.20",
      "low": "39.20",
      "close": "39.90",
      "average": "39.7673",
      "volume": "3271",
      "turnover": "130078.8",
      "trades": "26"
    },
    {
      "date": "2023-04-27",
      "bid": "42.30",
      "ask": "42.80",
      "open": "41.00",
      "high": "42.80",
      "low": "40.40",
      "close": "42.70",
      "average": "41.6792",
      "volume": "9835",
      "turnover": "409914.7",
      "trades": "38"
    },
    {
      "date": "2023-04-28",
      "bid": "42.40",
      "ask": "42.90",
      "open": "42.70",
      "high": "43.70",
      "low": "42.10",
      "close": "42.90",
      "average": "42.4945",
      "volume": "8065",
      "turnover": "342718.4",
      "trades": "43"
    },
    {
      "date": "2023-05-02",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.90",
      "high": "44.00",
      "low": "42.30",
      "close": "42.30",
      "average": "42.831",
      "volume": "6872",
      "turnover": "294334.3",
      "trades": "34"
    },
    {
      "date": "2023-05-03",
      "bid": "40.60",
      "ask": "40.90",
      "open": "42.00",
      "high": "42.00",
      "low": "39.90",
      "close": "40.80",
      "average": "40.2241",
      "volume": "10597",
      "turnover": "426254.8",
      "trades": "29"
    },
    {
      "date": "2023-05-04",
      "bid": "40.80",
      "ask": "41.80",
      "open": "40.80",
      "high": "42.70",
      "low": "40.80",
      "close": "41.70",
      "average": "41.5636",
      "volume": "3026",
      "turnover": "125771.6",
      "trades": "51"
    },
    {
      "date": "2023-05-05",
      "bid": "40.00",
      "ask": "40.80",
      "open": "42.50",
      "high": "42.50",
      "low": "39.00",
      "close": "40.70",
      "average": "40.2946",
      "volume": "6624",
      "turnover": "267161.7",
      "trades": "61"
    },
    {
      "date": "2023-05-08",
      "bid": "39.60",
      "ask": "41.10",
      "open": "41.90",
      "high": "41.90",
      "low": "40.00",
      "close": "41.90",
      "average": "40.7105",
      "volume": "67782",
      "turnover": "2759497.5",
      "trades": "55"
    },
    {
      "date": "2023-05-09",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.30",
      "high": "40.10",
      "low": "37.40",
      "close": "38.90",
      "average": "38.5851",
      "volume": "9851",
      "turnover": "380101.5",
      "trades": "75"
    },
    {
      "date": "2023-05-10",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.70",
      "high": "39.90",
      "low": "37.30",
      "close": "38.90",
      "average": "39.2917",
      "volume": "3655",
      "turnover": "143611.3",
      "trades": "42"
    },
    {
      "date": "2023-05-11",
      "bid": "38.20",
      "ask": "39.00",
      "open": "37.60",
      "high": "40.00",
      "low": "37.60",
      "close": "38.80",
      "average": "39.0748",
      "volume": "4265",
      "turnover": "166654.1",
      "trades": "36"
    },
    {
      "date": "2023-05-12",
      "bid": "38.80",
      "ask": "39.10",
      "open": "40.00",
      "high": "40.00",
      "low": "38.00",
      "close": "38.90",
      "average": "38.5124",
      "volume": "1854",
      "turnover": "71402",
      "trades": "28"
    },
    {
      "date": "2023-05-15",
      "bid": "39.00",
      "ask": "39.70",
      "open": "38.90",
      "high": "39.90",
      "low": "38.10",
      "close": "38.80",
      "average": "38.7215",
      "volume": "5396",
      "turnover": "208941.3",
      "trades": "43"
    },
    {
      "date": "2023-05-16",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.80",
      "high": "39.80",
      "low": "38.10",
      "close": "38.90",
      "average": "38.658",
      "volume": "7565",
      "turnover": "292447.6",
      "trades": "44"
    },
    {
      "date": "2023-05-17",
      "bid": "38.60",
      "ask": "39.80",
      "open": "41.40",
      "high": "41.40",
      "low": "38.60",
      "close": "40.00",
      "average": "40.5148",
      "volume": "352",
      "turnover": "14261.2",
      "trades": "6"
    },
    {
      "date": "2023-05-19",
      "bid": "38.90",
      "ask": "40.40",
      "open": "39.00",
      "high": "41.50",
      "low": "38.50",
      "close": "40.00",
      "average": "39.3494",
      "volume": "3650",
      "turnover": "143625.4",
      "trades": "38"
    },
    {
      "date": "2023-05-22",
      "bid": "38.70",
      "ask": "39.00",
      "open": "40.80",
      "high": "40.80",
      "low": "38.50",
      "close": "38.90",
      "average": "38.8498",
      "volume": "3039",
      "turnover": "118064.6",
      "trades": "40"
    },
    {
      "date": "2023-05-23",
      "bid": "40.20",
      "ask": "40.50",
      "open": "38.60",
      "high": "40.50",
      "low": "38.60",
      "close": "39.80",
      "average": "38.7577",
      "volume": "18668",
      "turnover": "723528.6",
      "trades": "89"
    },
    {
      "date": "2023-05-24",
      "bid": "38.30",
      "ask": "38.90",
      "open": "38.40",
      "high": "39.80",
      "low": "37.90",
      "close": "38.50",
      "average": "38.2371",
      "volume": "9698",
      "turnover": "370823.5",
      "trades": "35"
    },
    {
      "date": "2023-05-25",
      "bid": "37.20",
      "ask": "38.90",
      "open": "38.50",
      "high": "39.00",
      "low": "37.20",
      "close": "38.60",
      "average": "37.9204",
      "volume": "6041",
      "turnover": "229077.3",
      "trades": "46"
    },
    {
      "date": "2023-05-26",
      "bid": "38.40",
      "ask": "39.30",
      "open": "40.00",
      "high": "40.00",
      "low": "38.10",
      "close": "39.20",
      "average": "38.8889",
      "volume": "1734",
      "turnover": "67433.3",
      "trades": "44"
    },
    {
      "date": "2023-05-29",
      "bid": "38.60",
      "ask": "39.70",
      "open": "42.00",
      "high": "42.00",
      "low": "38.10",
      "close": "39.00",
      "average": "40.3362",
      "volume": "1576",
      "turnover": "63569.9",
      "trades": "26"
    },
    {
      "date": "2023-05-30",
      "bid": "37.50",
      "ask": "38.40",
      "open": "41.90",
      "high": "41.90",
      "low": "37.50",
      "close": "37.80",
      "average": "37.5857",
      "volume": "24269",
      "turnover": "912186.35",
      "trades": "63"
    },
    {
      "date": "2023-05-31",
      "bid": "37.50",
      "ask": "37.90",
      "open": "38.90",
      "high": "38.90",
      "low": "37.00",
      "close": "37.90",
      "average": "37.4062",
      "volume": "1751",
      "turnover": "65498.2",
      "trades": "46"
    },
    {
      "date": "2023-06-01",
      "bid": "36.10",
      "ask": "36.90",
      "open": "38.90",
      "high": "38.90",
      "low": "35.70",
      "close": "36.50",
      "average": "37.0279",
      "volume": "8432",
      "turnover": "312218.9",
      "trades": "30"
    },
    {
      "date": "2023-06-02",
      "bid": "36.20",
      "ask": "36.30",
      "open": "39.20",
      "high": "39.20",
      "low": "36.00",
      "close": "36.20",
      "average": "36.4978",
      "volume": "17353",
      "turnover": "633346.1",
      "trades": "82"
    },
    {
      "date": "2023-06-05",
      "bid": "35.50",
      "ask": "36.90",
      "open": "38.60",
      "high": "38.60",
      "low": "35.60",
      "close": "36.40",
      "average": "36.9424",
      "volume": "2465",
      "turnover": "91063",
      "trades": "39"
    },
    {
      "date": "2023-06-07",
      "bid": "34.50",
      "ask": "35.00",
      "open": "36.40",
      "high": "36.40",
      "low": "34.10",
      "close": "34.90",
      "average": "34.8299",
      "volume": "21677",
      "turnover": "755008.7",
      "trades": "226"
    },
    {
      "date": "2023-06-08",
      "bid": "34.70",
      "ask": "35.20",
      "open": "37.50",
      "high": "37.50",
      "low": "34.90",
      "close": "35.20",
      "average": "35.1261",
      "volume": "7819",
      "turnover": "274650.8",
      "trades": "40"
    },
    {
      "date": "2023-06-09",
      "bid": "35.10",
      "ask": "35.90",
      "open": "35.20",
      "high": "38.90",
      "low": "35.20",
      "close": "35.80",
      "average": "35.4622",
      "volume": "3910",
      "turnover": "138657.3",
      "trades": "25"
    },
    {
      "date": "2023-06-12",
      "bid": "34.20",
      "ask": "34.90",
      "open": "36.00",
      "high": "37.90",
      "low": "34.20",
      "close": "34.90",
      "average": "35.0358",
      "volume": "2856",
      "turnover": "100062.3",
      "trades": "51"
    },
    {
      "date": "2023-06-13",
      "bid": "34.20",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.30",
      "low": "34.20",
      "close": "34.50",
      "average": "34.903",
      "volume": "2200",
      "turnover": "76786.6",
      "trades": "23"
    },
    {
      "date": "2023-06-14",
      "bid": "34.50",
      "ask": "34.90",
      "open": "38.90",
      "high": "38.90",
      "low": "34.40",
      "close": "35.00",
      "average": "34.5693",
      "volume": "7188",
      "turnover": "249508.1",
      "trades": "30"
    },
    {
      "date": "2023-06-15",
      "bid": "33.60",
      "ask": "33.90",
      "open": "34.00",
      "high": "35.00",
      "low": "33.50",
      "close": "33.60",
      "average": "33.8154",
      "volume": "7900",
      "turnover": "267141.3",
      "trades": "81"
    },
    {
      "date": "2023-06-16",
      "bid": "33.20",
      "ask": "34.10",
      "open": "36.30",
      "high": "36.30",
      "low": "33.10",
      "close": "33.90",
      "average": "33.7779",
      "volume": "1423",
      "turnover": "48065.9",
      "trades": "26"
    },
    {
      "date": "2023-06-19",
      "bid": "31.90",
      "ask": "32.70",
      "open": "33.90",
      "high": "33.90",
      "low": "31.90",
      "close": "32.60",
      "average": "33.2498",
      "volume": "3844",
      "turnover": "127812.3",
      "trades": "33"
    },
    {
      "date": "2023-06-20",
      "bid": "31.10",
      "ask": "32.10",
      "open": "33.00",
      "high": "33.00",
      "low": "31.00",
      "close": "31.70",
      "average": "31.4743",
      "volume": "18943",
      "turnover": "599288.15",
      "trades": "75"
    },
    {
      "date": "2023-06-21",
      "bid": "31.20",
      "ask": "31.40",
      "open": "33.70",
      "high": "33.70",
      "low": "31.20",
      "close": "31.40",
      "average": "32.0874",
      "volume": "7050",
      "turnover": "226216.4",
      "trades": "46"
    },
    {
      "date": "2023-06-22",
      "bid": "31.00",
      "ask": "31.40",
      "open": "32.90",
      "high": "36.60",
      "low": "31.00",
      "close": "31.50",
      "average": "32.2112",
      "volume": "8568",
      "turnover": "275985.4",
      "trades": "83"
    },
    {
      "date": "2023-06-26",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.70",
      "low": "31.50",
      "close": "31.80",
      "average": "31.9136",
      "volume": "1710",
      "turnover": "54570.4",
      "trades": "23"
    },
    {
      "date": "2023-06-27",
      "bid": "32.00",
      "ask": "33.10",
      "open": "33.60",
      "high": "33.60",
      "low": "31.60",
      "close": "32.80",
      "average": "32.999",
      "volume": "596",
      "turnover": "19667.4",
      "trades": "29"
    },
    {
      "date": "2023-06-28",
      "bid": "33.00",
      "ask": "33.40",
      "open": "39.10",
      "high": "39.10",
      "low": "32.10",
      "close": "33.30",
      "average": "33.421",
      "volume": "38026",
      "turnover": "1271255",
      "trades": "70"
    },
    {
      "date": "2023-06-29",
      "bid": "32.70",
      "ask": "33.70",
      "open": "34.90",
      "high": "34.90",
      "low": "32.60",
      "close": "33.20",
      "average": "33.7782",
      "volume": "6197",
      "turnover": "209323.7",
      "trades": "65"
    },
    {
      "date": "2023-06-30",
      "bid": "32.90",
      "ask": "33.40",
      "open": "33.50",
      "high": "33.50",
      "low": "33.00",
      "close": "33.20",
      "average": "33.4205",
      "volume": "868",
      "turnover": "29009",
      "trades": "27"
    },
    {
      "date": "2023-07-03",
      "bid": "34.40",
      "ask": "34.50",
      "open": "33.20",
      "high": "34.40",
      "low": "32.50",
      "close": "34.00",
      "average": "33.4598",
      "volume": "7173",
      "turnover": "240007.3",
      "trades": "43"
    },
    {
      "date": "2023-07-04",
      "bid": "34.50",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.10",
      "low": "33.60",
      "close": "34.90",
      "average": "34.8685",
      "volume": "4414",
      "turnover": "153909.4",
      "trades": "31"
    },
    {
      "date": "2023-07-05",
      "bid": "34.10",
      "ask": "34.70",
      "open": "38.00",
      "high": "38.00",
      "low": "34.00",
      "close": "34.70",
      "average": "34.7112",
      "volume": "4677",
      "turnover": "162344.3",
      "trades": "46"
    },
    {
      "date": "2023-07-06",
      "bid": "34.30",
      "ask": "34.50",
      "open": "36.90",
      "high": "36.90",
      "low": "34.00",
      "close": "34.40",
      "average": "34.5317",
      "volume": "5376",
      "turnover": "185642.6",
      "trades": "46"
    },
    {
      "date": "2023-07-07",
      "bid": "34.70",
      "ask": "35.00",
      "open": "35.40",
      "high": "35.40",
      "low": "33.60",
      "close": "34.90",
      "average": "35.1298",
      "volume": "9292",
      "turnover": "326425.7",
      "trades": "48"
    },
    {
      "date": "2023-07-10",
      "bid": "33.90",
      "ask": "34.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.00",
      "close": "34.00",
      "average": "34.4242",
      "volume": "2190",
      "turnover": "75389.1",
      "trades": "26"
    },
    {
      "date": "2023-07-11",
      "bid": "33.10",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.70",
      "low": "33.40",
      "close": "33.40",
      "average": "33.7187",
      "volume": "3282",
      "turnover": "110664.9",
      "trades": "38"
    },
    {
      "date": "2023-07-12",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.00",
      "high": "34.50",
      "low": "33.40",
      "close": "34.40",
      "average": "33.9739",
      "volume": "4784",
      "turnover": "162531.1",
      "trades": "42"
    },
    {
      "date": "2023-07-13",
      "bid": "33.70",
      "ask": "33.80",
      "open": "35.00",
      "high": "35.00",
      "low": "33.70",
      "close": "33.70",
      "average": "33.8778",
      "volume": "3493",
      "turnover": "118335.3",
      "trades": "23"
    },
    {
      "date": "2023-07-14",
      "bid": "33.20",
      "ask": "34.20",
      "open": "33.70",
      "high": "34.50",
      "low": "33.20",
      "close": "34.10",
      "average": "33.7205",
      "volume": "400",
      "turnover": "13488.2",
      "trades": "18"
    },
    {
      "date": "2023-07-17",
      "bid": "33.60",
      "ask": "33.80",
      "open": "33.00",
      "high": "34.00",
      "low": "32.10",
      "close": "33.50",
      "average": "32.6275",
      "volume": "5066",
      "turnover": "165291.1",
      "trades": "47"
    },
    {
      "date": "2023-07-18",
      "bid": "32.40",
      "ask": "33.00",
      "open": "33.60",
      "high": "34.50",
      "low": "31.00",
      "close": "32.90",
      "average": "32.3364",
      "volume": "3329",
      "turnover": "107647.8",
      "trades": "32"
    },
    {
      "date": "2023-07-19",
      "bid": "34.00",
      "ask": "34.40",
      "open": "33.50",
      "high": "34.50",
      "low": "32.90",
      "close": "34.40",
      "average": "33.9206",
      "volume": "4525",
      "turnover": "153490.7",
      "trades": "24"
    },
    {
      "date": "2023-07-20",
      "bid": "33.10",
      "ask": "34.00",
      "open": "34.50",
      "high": "34.70",
      "low": "33.20",
      "close": "33.90",
      "average": "34.0182",
      "volume": "945",
      "turnover": "32147.2",
      "trades": "26"
    },
    {
      "date": "2023-07-21",
      "bid": "33.70",
      "ask": "34.10",
      "open": "32.20",
      "high": "34.30",
      "low": "32.20",
      "close": "33.90",
      "average": "33.95",
      "volume": "1067",
      "turnover": "36224.7",
      "trades": "13"
    },
    {
      "date": "2023-07-24",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.90",
      "high": "34.90",
      "low": "33.90",
      "close": "34.00",
      "average": "34.3533",
      "volume": "1259",
      "turnover": "43250.8",
      "trades": "18"
    },
    {
      "date": "2023-07-25",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.80",
      "high": "34.80",
      "low": "33.90",
      "close": "33.90",
      "average": "34.1031",
      "volume": "1835",
      "turnover": "62579.1",
      "trades": "24"
    },
    {
      "date": "2023-07-26",
      "bid": "33.30",
      "ask": "34.30",
      "open": "33.90",
      "high": "34.40",
      "low": "32.80",
      "close": "34.40",
      "average": "33.7951",
      "volume": "738",
      "turnover": "24940.8",
      "trades": "20"
    },
    {
      "date": "2023-07-27",
      "bid": "34.10",
      "ask": "34.40",
      "open": "34.40",
      "high": "34.50",
      "low": "32.90",
      "close": "34.30",
      "average": "34.2301",
      "volume": "3027",
      "turnover": "103614.4",
      "trades": "34"
    },
    {
      "date": "2023-07-28",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.00",
      "high": "34.50",
      "low": "34.00",
      "close": "34.40",
      "average": "34.4667",
      "volume": "5381",
      "turnover": "185465.2",
      "trades": "22"
    },
    {
      "date": "2023-07-31",
      "bid": "34.80",
      "ask": "35.20",
      "open": "34.30",
      "high": "35.40",
      "low": "34.30",
      "close": "35.10",
      "average": "35.0729",
      "volume": "716",
      "turnover": "25112.2",
      "trades": "31"
    },
    {
      "date": "2023-08-01",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.40",
      "high": "35.40",
      "low": "34.10",
      "close": "35.30",
      "average": "35.261",
      "volume": "1529",
      "turnover": "53914",
      "trades": "19"
    },
    {
      "date": "2023-08-02",
      "bid": "33.30",
      "ask": "33.40",
      "open": "35.30",
      "high": "35.30",
      "low": "33.00",
      "close": "33.30",
      "average": "33.3969",
      "volume": "8521",
      "turnover": "284575.1",
      "trades": "75"
    },
    {
      "date": "2023-08-03",
      "bid": "33.30",
      "ask": "33.60",
      "open": "35.40",
      "high": "35.40",
      "low": "33.10",
      "close": "33.20",
      "average": "33.352",
      "volume": "10229",
      "turnover": "341157.8",
      "trades": "79"
    },
    {
      "date": "2023-08-04",
      "bid": "33.30",
      "ask": "33.80",
      "open": "35.10",
      "high": "35.10",
      "low": "33.20",
      "close": "33.70",
      "average": "33.6342",
      "volume": "1180",
      "turnover": "39688.3",
      "trades": "31"
    },
    {
      "date": "2023-08-07",
      "bid": "32.00",
      "ask": "32.30",
      "open": "35.40",
      "high": "35.40",
      "low": "31.70",
      "close": "32.20",
      "average": "32.6739",
      "volume": "5925",
      "turnover": "193593",
      "trades": "111"
    },
    {
      "date": "2023-08-08",
      "bid": "33.20",
      "ask": "33.40",
      "open": "32.00",
      "high": "33.40",
      "low": "32.00",
      "close": "33.30",
      "average": "32.7835",
      "volume": "983",
      "turnover": "32226.2",
      "trades": "39"
    },
    {
      "date": "2023-08-09",
      "bid": "32.90",
      "ask": "33.80",
      "open": "34.60",
      "high": "34.60",
      "low": "32.10",
      "close": "33.70",
      "average": "33.7744",
      "volume": "1270",
      "turnover": "42893.5",
      "trades": "29"
    },
    {
      "date": "2023-08-10",
      "bid": "33.30",
      "ask": "33.70",
      "open": "33.40",
      "high": "33.70",
      "low": "32.20",
      "close": "33.60",
      "average": "33.1511",
      "volume": "12645",
      "turnover": "419196",
      "trades": "65"
    },
    {
      "date": "2023-08-11",
      "bid": "32.90",
      "ask": "33.50",
      "open": "33.60",
      "high": "34.00",
      "low": "32.90",
      "close": "33.50",
      "average": "33.3786",
      "volume": "709",
      "turnover": "23665.4",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "32.80",
      "ask": "33.30",
      "open": "33.90",
      "high": "33.90",
      "low": "32.70",
      "close": "33.40",
      "average": "33.2759",
      "volume": "1168",
      "turnover": "38866.3",
      "trades": "27"
    },
    {
      "date": "2023-08-15",
      "bid": "31.50",
      "ask": "32.30",
      "open": "33.40",
      "high": "33.90",
      "low": "31.10",
      "close": "31.90",
      "average": "31.9941",
      "volume": "13314",
      "turnover": "425969.2",
      "trades": "95"
    },
    {
      "date": "2023-08-16",
      "bid": "31.50",
      "ask": "31.90",
      "open": "31.90",
      "high": "32.60",
      "low": "31.00",
      "close": "31.80",
      "average": "31.4383",
      "volume": "5108",
      "turnover": "160587",
      "trades": "45"
    },
    {
      "date": "2023-08-17",
      "bid": "31.30",
      "ask": "31.70",
      "open": "31.80",
      "high": "32.30",
      "low": "30.50",
      "close": "31.70",
      "average": "31.015",
      "volume": "4343",
      "turnover": "134698.2",
      "trades": "61"
    },
    {
      "date": "2023-08-18",
      "bid": "30.80",
      "ask": "31.70",
      "open": "31.80",
      "high": "31.90",
      "low": "31.00",
      "close": "31.60",
      "average": "31.4021",
      "volume": "531",
      "turnover": "16674.5",
      "trades": "15"
    },
    {
      "date": "2023-08-21",
      "bid": "30.80",
      "ask": "31.10",
      "open": "33.60",
      "high": "33.60",
      "low": "31.10",
      "close": "31.10",
      "average": "31.5082",
      "volume": "1337",
      "turnover": "42126.4",
      "trades": "29"
    },
    {
      "date": "2023-08-22",
      "bid": "31.20",
      "ask": "31.60",
      "open": "31.70",
      "high": "31.70",
      "low": "31.10",
      "close": "31.30",
      "average": "31.4405",
      "volume": "121",
      "turnover": "3804.3",
      "trades": "11"
    },
    {
      "date": "2023-08-23",
      "bid": "31.20",
      "ask": "31.70",
      "open": "31.90",
      "high": "31.90",
      "low": "31.70",
      "close": "31.70",
      "average": "31.8004",
      "volume": "239",
      "turnover": "7600.3",
      "trades": "3"
    },
    {
      "date": "2023-08-24",
      "bid": "30.60",
      "ask": "31.50",
      "open": "31.70",
      "high": "31.90",
      "low": "30.60",
      "close": "31.50",
      "average": "31.2045",
      "volume": "268",
      "turnover": "8362.8",
      "trades": "12"
    },
    {
      "date": "2023-08-25",
      "bid": "31.20",
      "ask": "31.90",
      "open": "31.50",
      "high": "32.60",
      "low": "31.10",
      "close": "32.00",
      "average": "31.8386",
      "volume": "1004",
      "turnover": "31966",
      "trades": "15"
    },
    {
      "date": "2023-08-28",
      "bid": "31.30",
      "ask": "31.80",
      "open": "32.50",
      "high": "32.50",
      "low": "31.00",
      "close": "31.80",
      "average": "31.8305",
      "volume": "1023",
      "turnover": "32562.6",
      "trades": "25"
    },
    {
      "date": "2023-08-29",
      "bid": "31.30",
      "ask": "31.80",
      "open": "32.40",
      "high": "32.40",
      "low": "31.20",
      "close": "31.70",
      "average": "31.8437",
      "volume": "1343",
      "turnover": "42766.1",
      "trades": "21"
    },
    {
      "date": "2023-08-30",
      "bid": "31.00",
      "ask": "31.50",
      "open": "32.30",
      "high": "32.30",
      "low": "30.80",
      "close": "31.50",
      "average": "31.1341",
      "volume": "1997",
      "turnover": "62174.8",
      "trades": "30"
    },
    {
      "date": "2023-08-31",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.90",
      "high": "31.90",
      "low": "30.80",
      "close": "30.90",
      "average": "31.0734",
      "volume": "3434",
      "turnover": "106706.2",
      "trades": "35"
    },
    {
      "date": "2023-09-01",
      "bid": "30.80",
      "ask": "31.30",
      "open": "30.90",
      "high": "31.60",
      "low": "30.80",
      "close": "31.00",
      "average": "31.1568",
      "volume": "1582",
      "turnover": "49290",
      "trades": "32"
    },
    {
      "date": "2023-09-04",
      "bid": "31.10",
      "ask": "31.40",
      "open": "32.30",
      "high": "32.30",
      "low": "31.10",
      "close": "31.40",
      "average": "31.4232",
      "volume": "1069",
      "turnover": "33586.3",
      "trades": "16"
    },
    {
      "date": "2023-09-05",
      "bid": "32.20",
      "ask": "32.50",
      "open": "31.90",
      "high": "33.80",
      "low": "31.90",
      "close": "32.30",
      "average": "32.9873",
      "volume": "6128",
      "turnover": "200782.55",
      "trades": "48"
    },
    {
      "date": "2023-09-06",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.20",
      "high": "33.80",
      "low": "32.50",
      "close": "32.90",
      "average": "33.0056",
      "volume": "2724",
      "turnover": "89520.5",
      "trades": "38"
    },
    {
      "date": "2023-09-07",
      "bid": "30.90",
      "ask": "31.40",
      "open": "33.30",
      "high": "34.00",
      "low": "30.90",
      "close": "31.50",
      "average": "31.8195",
      "volume": "10486",
      "turnover": "333911.85",
      "trades": "137"
    },
    {
      "date": "2023-09-08",
      "bid": "31.20",
      "ask": "31.70",
      "open": "31.90",
      "high": "33.00",
      "low": "30.90",
      "close": "31.60",
      "average": "31.294",
      "volume": "5524",
      "turnover": "172768.6",
      "trades": "63"
    },
    {
      "date": "2023-09-11",
      "bid": "31.00",
      "ask": "31.40",
      "open": "33.80",
      "high": "33.90",
      "low": "30.90",
      "close": "31.30",
      "average": "32.1555",
      "volume": "4010",
      "turnover": "128470.7",
      "trades": "50"
    },
    {
      "date": "2023-09-12",
      "bid": "31.00",
      "ask": "31.30",
      "open": "31.30",
      "high": "31.50",
      "low": "31.00",
      "close": "31.20",
      "average": "31.2637",
      "volume": "3331",
      "turnover": "104139.4",
      "trades": "35"
    },
    {
      "date": "2023-09-13",
      "bid": "31.20",
      "ask": "31.60",
      "open": "32.40",
      "high": "32.50",
      "low": "31.10",
      "close": "31.40",
      "average": "31.6624",
      "volume": "1282",
      "turnover": "40588.7",
      "trades": "22"
    },
    {
      "date": "2023-09-14",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.80",
      "high": "32.00",
      "low": "31.00",
      "close": "32.00",
      "average": "31.6394",
      "volume": "2472",
      "turnover": "78008.6",
      "trades": "37"
    },
    {
      "date": "2023-09-15",
      "bid": "31.60",
      "ask": "32.20",
      "open": "31.90",
      "high": "32.40",
      "low": "31.50",
      "close": "31.90",
      "average": "32.0532",
      "volume": "4016",
      "turnover": "127171.1",
      "trades": "39"
    },
    {
      "date": "2023-09-18",
      "bid": "31.00",
      "ask": "31.70",
      "open": "32.70",
      "high": "33.60",
      "low": "31.20",
      "close": "31.40",
      "average": "32.5521",
      "volume": "5671",
      "turnover": "184511.15",
      "trades": "47"
    },
    {
      "date": "2023-09-19",
      "bid": "31.20",
      "ask": "32.80",
      "open": "33.50",
      "high": "33.50",
      "low": "30.80",
      "close": "32.40",
      "average": "32.2215",
      "volume": "6609",
      "turnover": "212772.65",
      "trades": "77"
    },
    {
      "date": "2023-09-20",
      "bid": "32.50",
      "ask": "33.00",
      "open": "32.40",
      "high": "33.40",
      "low": "31.70",
      "close": "33.00",
      "average": "32.4535",
      "volume": "6317",
      "turnover": "203752.45",
      "trades": "45"
    },
    {
      "date": "2023-09-21",
      "bid": "32.00",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.40",
      "low": "31.30",
      "close": "32.60",
      "average": "32.8234",
      "volume": "20644",
      "turnover": "677343.7",
      "trades": "59"
    },
    {
      "date": "2023-09-22",
      "bid": "30.90",
      "ask": "31.20",
      "open": "32.60",
      "high": "32.90",
      "low": "30.00",
      "close": "31.10",
      "average": "30.8952",
      "volume": "5482",
      "turnover": "169470.4",
      "trades": "59"
    },
    {
      "date": "2023-09-25",
      "bid": "30.80",
      "ask": "31.50",
      "open": "31.10",
      "high": "31.70",
      "low": "30.50",
      "close": "31.40",
      "average": "31.6166",
      "volume": "3224",
      "turnover": "100933.5",
      "trades": "38"
    },
    {
      "date": "2023-09-26",
      "bid": "30.20",
      "ask": "30.40",
      "open": "31.40",
      "high": "31.40",
      "low": "30.40",
      "close": "31.10",
      "average": "31.1251",
      "volume": "808",
      "turnover": "25155.3",
      "trades": "29"
    },
    {
      "date": "2023-09-27",
      "bid": "28.80",
      "ask": "29.80",
      "open": "32.80",
      "high": "32.80",
      "low": "28.80",
      "close": "29.60",
      "average": "30.1017",
      "volume": "6632",
      "turnover": "199874.2",
      "trades": "70"
    },
    {
      "date": "2023-09-28",
      "bid": "29.00",
      "ask": "29.90",
      "open": "31.20",
      "high": "32.70",
      "low": "29.20",
      "close": "29.90",
      "average": "30.3761",
      "volume": "2869",
      "turnover": "85453.4",
      "trades": "32"
    },
    {
      "date": "2023-09-29",
      "bid": "29.50",
      "ask": "29.90",
      "open": "32.70",
      "high": "32.70",
      "low": "29.60",
      "close": "29.90",
      "average": "29.8912",
      "volume": "612",
      "turnover": "18293.4",
      "trades": "13"
    },
    {
      "date": "2023-10-02",
      "bid": "28.70",
      "ask": "29.70",
      "open": "30.00",
      "high": "32.70",
      "low": "28.40",
      "close": "29.50",
      "average": "29.5632",
      "volume": "13129",
      "turnover": "388135.2",
      "trades": "63"
    },
    {
      "date": "2023-10-03",
      "bid": "28.60",
      "ask": "29.80",
      "open": "28.50",
      "high": "31.70",
      "low": "28.50",
      "close": "29.00",
      "average": "29.7942",
      "volume": "10244",
      "turnover": "305270.6",
      "trades": "49"
    },
    {
      "date": "2023-10-04",
      "bid": "29.10",
      "ask": "30.40",
      "open": "31.10",
      "high": "31.10",
      "low": "29.00",
      "close": "30.00",
      "average": "29.8032",
      "volume": "5367",
      "turnover": "160057",
      "trades": "80"
    },
    {
      "date": "2023-10-05",
      "bid": "29.50",
      "ask": "30.10",
      "open": "31.60",
      "high": "31.60",
      "low": "29.30",
      "close": "30.30",
      "average": "30.3652",
      "volume": "197",
      "turnover": "5986.3",
      "trades": "9"
    },
    {
      "date": "2023-10-06",
      "bid": "28.50",
      "ask": "29.20",
      "open": "30.30",
      "high": "30.30",
      "low": "28.70",
      "close": "29.10",
      "average": "28.8082",
      "volume": "14226",
      "turnover": "409937.2",
      "trades": "49"
    },
    {
      "date": "2023-10-09",
      "bid": "28.40",
      "ask": "28.70",
      "open": "29.90",
      "high": "29.90",
      "low": "28.10",
      "close": "28.70",
      "average": "28.7677",
      "volume": "1474",
      "turnover": "42403.6",
      "trades": "29"
    },
    {
      "date": "2023-10-10",
      "bid": "28.00",
      "ask": "28.20",
      "open": "29.50",
      "high": "29.50",
      "low": "27.10",
      "close": "28.10",
      "average": "28.0487",
      "volume": "15980",
      "turnover": "448218.3",
      "trades": "98"
    },
    {
      "date": "2023-10-11",
      "bid": "28.40",
      "ask": "28.80",
      "open": "29.30",
      "high": "29.30",
      "low": "28.50",
      "close": "28.70",
      "average": "28.9816",
      "volume": "17038",
      "turnover": "493789.3",
      "trades": "29"
    },
    {
      "date": "2023-10-12",
      "bid": "28.10",
      "ask": "28.30",
      "open": "29.30",
      "high": "29.30",
      "low": "28.00",
      "close": "28.00",
      "average": "28.193",
      "volume": "14093",
      "turnover": "397323.8",
      "trades": "52"
    },
    {
      "date": "2023-10-13",
      "bid": "28.00",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.00",
      "low": "27.50",
      "close": "28.50",
      "average": "28.256",
      "volume": "2992",
      "turnover": "84542",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "27.80",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.70",
      "low": "27.50",
      "close": "27.90",
      "average": "27.8023",
      "volume": "2070",
      "turnover": "57550.8",
      "trades": "25"
    },
    {
      "date": "2023-10-17",
      "bid": "27.20",
      "ask": "27.90",
      "open": "28.60",
      "high": "28.60",
      "low": "27.20",
      "close": "27.80",
      "average": "27.399",
      "volume": "20562",
      "turnover": "563378.1",
      "trades": "42"
    },
    {
      "date": "2023-10-18",
      "bid": "27.20",
      "ask": "27.50",
      "open": "27.80",
      "high": "28.90",
      "low": "27.10",
      "close": "27.40",
      "average": "27.3279",
      "volume": "9590",
      "turnover": "262074.6",
      "trades": "34"
    },
    {
      "date": "2023-10-19",
      "bid": "27.20",
      "ask": "28.80",
      "open": "29.00",
      "high": "29.00",
      "low": "27.10",
      "close": "28.00",
      "average": "27.244",
      "volume": "11633",
      "turnover": "316929.1",
      "trades": "31"
    },
    {
      "date": "2023-10-20",
      "bid": "27.00",
      "ask": "27.50",
      "open": "28.00",
      "high": "28.00",
      "low": "27.00",
      "close": "27.40",
      "average": "27.1119",
      "volume": "19419",
      "turnover": "526486.8",
      "trades": "80"
    },
    {
      "date": "2023-10-23",
      "bid": "26.40",
      "ask": "26.70",
      "open": "26.60",
      "high": "27.90",
      "low": "26.40",
      "close": "26.60",
      "average": "26.5351",
      "volume": "57523",
      "turnover": "1526402.5",
      "trades": "71"
    },
    {
      "date": "2023-10-24",
      "bid": "25.10",
      "ask": "25.90",
      "open": "26.60",
      "high": "27.00",
      "low": "25.10",
      "close": "26.10",
      "average": "26.0786",
      "volume": "14928",
      "turnover": "389301.7",
      "trades": "93"
    },
    {
      "date": "2023-10-25",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.60",
      "high": "26.60",
      "low": "25.80",
      "close": "26.10",
      "average": "26.1536",
      "volume": "2482",
      "turnover": "64913.3",
      "trades": "17"
    },
    {
      "date": "2023-10-26",
      "bid": "25.10",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.80",
      "low": "23.90",
      "close": "25.10",
      "average": "26.1318",
      "volume": "51076",
      "turnover": "1334710",
      "trades": "80"
    },
    {
      "date": "2023-10-27",
      "bid": "25.50",
      "ask": "26.40",
      "open": "24.90",
      "high": "26.40",
      "low": "24.50",
      "close": "25.50",
      "average": "25.6539",
      "volume": "19473",
      "turnover": "499846.9",
      "trades": "36"
    },
    {
      "date": "2023-10-30",
      "bid": "25.50",
      "ask": "25.80",
      "open": "26.20",
      "high": "26.20",
      "low": "24.70",
      "close": "25.70",
      "average": "25.6778",
      "volume": "2934",
      "turnover": "75338.8",
      "trades": "28"
    },
    {
      "date": "2023-10-31",
      "bid": "25.90",
      "ask": "26.30",
      "open": "26.30",
      "high": "26.30",
      "low": "26.00",
      "close": "26.20",
      "average": "26.2942",
      "volume": "3133",
      "turnover": "82379.8",
      "trades": "21"
    },
    {
      "date": "2023-11-01",
      "bid": "25.90",
      "ask": "26.80",
      "open": "26.30",
      "high": "26.90",
      "low": "25.90",
      "close": "26.60",
      "average": "26.0579",
      "volume": "8629",
      "turnover": "224853.3",
      "trades": "69"
    },
    {
      "date": "2023-11-02",
      "bid": "26.70",
      "ask": "27.00",
      "open": "26.80",
      "high": "28.00",
      "low": "26.30",
      "close": "26.90",
      "average": "27.1531",
      "volume": "13273",
      "turnover": "360423.8",
      "trades": "49"
    },
    {
      "date": "2023-11-03",
      "bid": "26.40",
      "ask": "26.90",
      "open": "27.40",
      "high": "27.40",
      "low": "26.40",
      "close": "26.90",
      "average": "26.8823",
      "volume": "6154",
      "turnover": "165672",
      "trades": "21"
    },
    {
      "date": "2023-11-06",
      "bid": "26.00",
      "ask": "26.20",
      "open": "27.40",
      "high": "27.40",
      "low": "25.80",
      "close": "26.10",
      "average": "26.4675",
      "volume": "28697",
      "turnover": "758915.6",
      "trades": "70"
    },
    {
      "date": "2023-11-07",
      "bid": "25.90",
      "ask": "26.10",
      "open": "27.20",
      "high": "27.20",
      "low": "25.80",
      "close": "26.00",
      "average": "26.093",
      "volume": "4048",
      "turnover": "105462.1",
      "trades": "27"
    },
    {
      "date": "2023-11-08",
      "bid": "25.50",
      "ask": "26.00",
      "open": "26.10",
      "high": "26.20",
      "low": "25.60",
      "close": "25.70",
      "average": "25.9982",
      "volume": "515794",
      "turnover": "13409246.4",
      "trades": "44"
    },
    {
      "date": "2023-11-09",
      "bid": "25.80",
      "ask": "26.10",
      "open": "26.30",
      "high": "26.30",
      "low": "25.80",
      "close": "25.90",
      "average": "26.0461",
      "volume": "25809",
      "turnover": "672230",
      "trades": "66"
    },
    {
      "date": "2023-11-10",
      "bid": "25.90",
      "ask": "28.20",
      "open": "25.90",
      "high": "28.10",
      "low": "25.80",
      "close": "28.10",
      "average": "26.0213",
      "volume": "21849",
      "turnover": "568677.6",
      "trades": "61"
    },
    {
      "date": "2023-11-13",
      "bid": "27.30",
      "ask": "27.90",
      "open": "28.20",
      "high": "28.20",
      "low": "27.70",
      "close": "27.80",
      "average": "27.8715",
      "volume": "2981",
      "turnover": "83070.9",
      "trades": "32"
    },
    {
      "date": "2023-11-14",
      "bid": "28.60",
      "ask": "28.90",
      "open": "27.80",
      "high": "29.90",
      "low": "27.40",
      "close": "28.80",
      "average": "27.8562",
      "volume": "83185",
      "turnover": "2316994",
      "trades": "55"
    },
    {
      "date": "2023-11-15",
      "bid": "28.50",
      "ask": "28.60",
      "open": "30.00",
      "high": "30.00",
      "low": "28.50",
      "close": "28.70",
      "average": "28.8402",
      "volume": "14621",
      "turnover": "421672",
      "trades": "40"
    },
    {
      "date": "2023-11-16",
      "bid": "28.20",
      "ask": "28.50",
      "open": "28.80",
      "high": "28.80",
      "low": "28.20",
      "close": "28.40",
      "average": "28.4531",
      "volume": "3892",
      "turnover": "110739.5",
      "trades": "47"
    },
    {
      "date": "2023-11-17",
      "bid": "28.30",
      "ask": "28.50",
      "open": "28.40",
      "high": "28.50",
      "low": "27.90",
      "close": "28.30",
      "average": "28.238",
      "volume": "3418",
      "turnover": "96517.6",
      "trades": "26"
    },
    {
      "date": "2023-11-20",
      "bid": "28.10",
      "ask": "28.40",
      "open": "28.30",
      "high": "28.40",
      "low": "28.20",
      "close": "28.20",
      "average": "28.2587",
      "volume": "2327",
      "turnover": "65758.1",
      "trades": "39"
    },
    {
      "date": "2023-11-21",
      "bid": "28.00",
      "ask": "28.30",
      "open": "28.20",
      "high": "28.40",
      "low": "28.00",
      "close": "28.30",
      "average": "28.174",
      "volume": "4301",
      "turnover": "121176.4",
      "trades": "34"
    },
    {
      "date": "2023-11-22",
      "bid": "28.30",
      "ask": "28.40",
      "open": "28.40",
      "high": "28.80",
      "low": "28.10",
      "close": "28.10",
      "average": "28.4354",
      "volume": "19394",
      "turnover": "551476.9",
      "trades": "58"
    },
    {
      "date": "2023-11-23",
      "bid": "28.50",
      "ask": "28.90",
      "open": "27.20",
      "high": "30.20",
      "low": "27.20",
      "close": "28.60",
      "average": "29.3077",
      "volume": "16556",
      "turnover": "485217.8",
      "trades": "54"
    },
    {
      "date": "2023-11-24",
      "bid": "28.40",
      "ask": "28.50",
      "open": "28.90",
      "high": "28.90",
      "low": "28.40",
      "close": "28.60",
      "average": "28.7593",
      "volume": "7928",
      "turnover": "228003.4",
      "trades": "44"
    },
    {
      "date": "2023-11-27",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.60",
      "high": "28.80",
      "low": "28.50",
      "close": "28.50",
      "average": "28.6439",
      "volume": "10540",
      "turnover": "301906.4",
      "trades": "61"
    },
    {
      "date": "2023-11-28",
      "bid": "28.50",
      "ask": "28.60",
      "open": "28.70",
      "high": "29.40",
      "low": "28.40",
      "close": "28.50",
      "average": "28.6188",
      "volume": "4211",
      "turnover": "120513.9",
      "trades": "34"
    },
    {
      "date": "2023-11-29",
      "bid": "28.80",
      "ask": "29.10",
      "open": "28.40",
      "high": "29.10",
      "low": "27.90",
      "close": "28.90",
      "average": "28.5125",
      "volume": "19602",
      "turnover": "558902.3",
      "trades": "51"
    },
    {
      "date": "2023-11-30",
      "bid": "28.60",
      "ask": "29.00",
      "open": "28.60",
      "high": "29.40",
      "low": "28.10",
      "close": "28.80",
      "average": "28.9536",
      "volume": "11472",
      "turnover": "332155.6",
      "trades": "66"
    },
    {
      "date": "2023-12-01",
      "bid": "28.40",
      "ask": "28.90",
      "open": "29.40",
      "high": "29.60",
      "low": "28.30",
      "close": "28.70",
      "average": "28.7352",
      "volume": "33936",
      "turnover": "975157.3",
      "trades": "64"
    },
    {
      "date": "2023-12-04",
      "bid": "28.90",
      "ask": "29.40",
      "open": "28.80",
      "high": "29.50",
      "low": "28.70",
      "close": "29.40",
      "average": "29.2868",
      "volume": "17971",
      "turnover": "526312.2",
      "trades": "53"
    },
    {
      "date": "2023-12-05",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.40",
      "high": "29.50",
      "low": "28.90",
      "close": "29.30",
      "average": "29.1448",
      "volume": "5992",
      "turnover": "174635.5",
      "trades": "42"
    },
    {
      "date": "2023-12-06",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.40",
      "high": "29.50",
      "low": "28.90",
      "close": "29.40",
      "average": "29.368",
      "volume": "12583",
      "turnover": "369059.1",
      "trades": "37"
    },
    {
      "date": "2023-12-07",
      "bid": "28.90",
      "ask": "29.30",
      "open": "29.40",
      "high": "29.50",
      "low": "28.60",
      "close": "29.20",
      "average": "29.0148",
      "volume": "3868",
      "turnover": "112229.2",
      "trades": "26"
    },
    {
      "date": "2023-12-08",
      "bid": "28.90",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.20",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9078",
      "volume": "27065",
      "turnover": "782389.5",
      "trades": "52"
    },
    {
      "date": "2023-12-11",
      "bid": "28.70",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.40",
      "low": "28.50",
      "close": "28.90",
      "average": "28.9827",
      "volume": "8731",
      "turnover": "253048.2",
      "trades": "34"
    },
    {
      "date": "2023-12-12",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.30",
      "high": "29.30",
      "low": "28.50",
      "close": "28.70",
      "average": "29.0796",
      "volume": "25842",
      "turnover": "751475",
      "trades": "33"
    },
    {
      "date": "2023-12-13",
      "bid": "28.00",
      "ask": "28.80",
      "open": "29.30",
      "high": "29.60",
      "low": "28.10",
      "close": "28.50",
      "average": "28.5141",
      "volume": "5652",
      "turnover": "161161.8",
      "trades": "45"
    },
    {
      "date": "2023-12-14",
      "bid": "29.30",
      "ask": "29.70",
      "open": "29.50",
      "high": "30.00",
      "low": "28.70",
      "close": "29.70",
      "average": "29.4369",
      "volume": "104949",
      "turnover": "3089375.7",
      "trades": "158"
    },
    {
      "date": "2023-12-15",
      "bid": "30.00",
      "ask": "30.20",
      "open": "29.50",
      "high": "32.00",
      "low": "29.20",
      "close": "30.00",
      "average": "29.8833",
      "volume": "661409",
      "turnover": "19766582.39",
      "trades": "192"
    },
    {
      "date": "2023-12-18",
      "bid": "29.60",
      "ask": "30.20",
      "open": "30.00",
      "high": "32.90",
      "low": "29.50",
      "close": "30.10",
      "average": "30.2954",
      "volume": "127763",
      "turnover": "3870682.3",
      "trades": "67"
    },
    {
      "date": "2023-12-19",
      "bid": "29.50",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.80",
      "low": "29.30",
      "close": "29.70",
      "average": "29.6151",
      "volume": "322138",
      "turnover": "9540165.6",
      "trades": "162"
    },
    {
      "date": "2023-12-20",
      "bid": "30.90",
      "ask": "31.30",
      "open": "30.00",
      "high": "31.60",
      "low": "29.10",
      "close": "30.90",
      "average": "30.2111",
      "volume": "498862",
      "turnover": "15069278.7",
      "trades": "145"
    },
    {
      "date": "2023-12-21",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.20",
      "high": "32.00",
      "low": "30.30",
      "close": "30.90",
      "average": "30.9348",
      "volume": "268507",
      "turnover": "8306208.3",
      "trades": "197"
    },
    {
      "date": "2023-12-22",
      "bid": "31.40",
      "ask": "31.90",
      "open": "31.00",
      "high": "32.40",
      "low": "30.90",
      "close": "32.00",
      "average": "31.1142",
      "volume": "276119",
      "turnover": "8591215.5",
      "trades": "104"
    },
    {
      "date": "2023-12-27",
      "bid": "31.60",
      "ask": "31.70",
      "open": "32.00",
      "high": "32.20",
      "low": "31.30",
      "close": "32.10",
      "average": "31.7578",
      "volume": "131974",
      "turnover": "4191208.3",
      "trades": "106"
    },
    {
      "date": "2023-12-28",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.10",
      "low": "31.70",
      "close": "32.00",
      "average": "31.9957",
      "volume": "111893",
      "turnover": "3579950.3",
      "trades": "53"
    },
    {
      "date": "2023-12-29",
      "bid": "31.20",
      "ask": "31.30",
      "open": "32.00",
      "high": "32.30",
      "low": "31.10",
      "close": "31.10",
      "average": "31.2959",
      "volume": "233439",
      "turnover": "7307601.6",
      "trades": "136"
    },
    {
      "date": "2024-01-02",
      "bid": "31.40",
      "ask": "31.80",
      "open": "34.00",
      "high": "34.00",
      "low": "30.70",
      "close": "31.80",
      "average": "31.0035",
      "volume": "634761",
      "turnover": "19679805.5",
      "trades": "97"
    },
    {
      "date": "2024-01-03",
      "bid": "31.60",
      "ask": "31.70",
      "open": "31.70",
      "high": "32.00",
      "low": "31.50",
      "close": "31.70",
      "average": "31.8265",
      "volume": "76781",
      "turnover": "2443673.4",
      "trades": "159"
    },
    {
      "date": "2024-01-04",
      "bid": "32.60",
      "ask": "32.90",
      "open": "31.70",
      "high": "32.90",
      "low": "31.70",
      "close": "32.60",
      "average": "31.9731",
      "volume": "247900",
      "turnover": "7926108.35",
      "trades": "139"
    },
    {
      "date": "2024-01-05",
      "bid": "32.20",
      "ask": "32.70",
      "open": "32.90",
      "high": "33.70",
      "low": "32.20",
      "close": "32.80",
      "average": "32.7155",
      "volume": "20864",
      "turnover": "682576.5",
      "trades": "62"
    },
    {
      "date": "2024-01-08",
      "bid": "32.40",
      "ask": "32.60",
      "open": "32.80",
      "high": "32.80",
      "low": "31.50",
      "close": "32.40",
      "average": "32.1713",
      "volume": "45093",
      "turnover": "1451429.72",
      "trades": "72"
    },
    {
      "date": "2024-01-09",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.70",
      "high": "32.90",
      "low": "32.00",
      "close": "32.50",
      "average": "32.3851",
      "volume": "170612",
      "turnover": "5525257.48",
      "trades": "204"
    },
    {
      "date": "2024-01-10",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.90",
      "high": "33.00",
      "low": "32.30",
      "close": "32.50",
      "average": "32.3807",
      "volume": "181056",
      "turnover": "5862726.1",
      "trades": "94"
    },
    {
      "date": "2024-01-11",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.50",
      "high": "33.00",
      "low": "32.30",
      "close": "32.30",
      "average": "32.7213",
      "volume": "152530",
      "turnover": "4990979.59",
      "trades": "129"
    },
    {
      "date": "2024-01-12",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.70",
      "high": "33.40",
      "low": "32.50",
      "close": "32.70",
      "average": "32.9016",
      "volume": "20814",
      "turnover": "684814.7",
      "trades": "77"
    },
    {
      "date": "2024-01-15",
      "bid": "32.10",
      "ask": "32.30",
      "open": "32.80",
      "high": "33.00",
      "low": "32.10",
      "close": "32.20",
      "average": "32.5586",
      "volume": "13153",
      "turnover": "428243.1",
      "trades": "66"
    },
    {
      "date": "2024-01-16",
      "bid": "32.10",
      "ask": "32.30",
      "open": "33.00",
      "high": "33.00",
      "low": "32.10",
      "close": "32.30",
      "average": "32.2401",
      "volume": "149225",
      "turnover": "4811022.8",
      "trades": "77"
    },
    {
      "date": "2024-01-17",
      "bid": "31.50",
      "ask": "31.60",
      "open": "32.30",
      "high": "33.735",
      "low": "31.40",
      "close": "31.50",
      "average": "31.8109",
      "volume": "60329",
      "turnover": "1919120.58",
      "trades": "106"
    },
    {
      "date": "2024-01-18",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.00",
      "low": "31.00",
      "close": "31.80",
      "average": "31.5429",
      "volume": "5385",
      "turnover": "169858.42",
      "trades": "57"
    },
    {
      "date": "2024-01-19",
      "bid": "31.40",
      "ask": "31.80",
      "open": "31.80",
      "high": "31.90",
      "low": "31.30",
      "close": "31.30",
      "average": "31.5952",
      "volume": "14451",
      "turnover": "456582.19",
      "trades": "43"
    },
    {
      "date": "2024-01-22",
      "bid": "30.90",
      "ask": "31.10",
      "open": "31.30",
      "high": "32.00",
      "low": "30.90",
      "close": "31.00",
      "average": "31.1461",
      "volume": "18272",
      "turnover": "569100.95",
      "trades": "73"
    },
    {
      "date": "2024-01-23",
      "bid": "30.90",
      "ask": "31.20",
      "open": "32.80",
      "high": "32.80",
      "low": "30.90",
      "close": "30.90",
      "average": "31.3694",
      "volume": "29039",
      "turnover": "910971.32",
      "trades": "81"
    },
    {
      "date": "2024-01-24",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.80",
      "high": "31.90",
      "low": "30.10",
      "close": "31.00",
      "average": "31.0465",
      "volume": "60159",
      "turnover": "1866357.5",
      "trades": "136"
    },
    {
      "date": "2024-01-25",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.30",
      "high": "31.80",
      "low": "30.20",
      "close": "31.30",
      "average": "31.1252",
      "volume": "97379",
      "turnover": "3030944.73",
      "trades": "136"
    },
    {
      "date": "2024-01-26",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.30",
      "high": "32.00",
      "low": "30.90",
      "close": "32.00",
      "average": "31.5453",
      "volume": "18775",
      "turnover": "592263.9",
      "trades": "67"
    },
    {
      "date": "2024-01-29",
      "bid": "32.60",
      "ask": "32.70",
      "open": "32.00",
      "high": "33.60",
      "low": "31.80",
      "close": "33.60",
      "average": "32.1244",
      "volume": "103648",
      "turnover": "3330002.03",
      "trades": "155"
    },
    {
      "date": "2024-01-30",
      "bid": "32.60",
      "ask": "32.90",
      "open": "33.20",
      "high": "33.50",
      "low": "32.40",
      "close": "32.50",
      "average": "32.6538",
      "volume": "136779",
      "turnover": "4466353.16",
      "trades": "92"
    },
    {
      "date": "2024-01-31",
      "bid": "32.60",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.00",
      "low": "32.50",
      "close": "32.80",
      "average": "32.8805",
      "volume": "33664",
      "turnover": "1106763.19",
      "trades": "65"
    },
    {
      "date": "2024-02-01",
      "bid": "32.10",
      "ask": "32.30",
      "open": "32.70",
      "high": "32.70",
      "low": "32.00",
      "close": "32.00",
      "average": "32.1729",
      "volume": "91358",
      "turnover": "2939250.32",
      "trades": "81"
    },
    {
      "date": "2024-02-02",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.00",
      "high": "33.90",
      "low": "31.70",
      "close": "32.20",
      "average": "32.1881",
      "volume": "56190",
      "turnover": "1808407.44",
      "trades": "102"
    },
    {
      "date": "2024-02-05",
      "bid": "31.30",
      "ask": "32.30",
      "open": "33.45",
      "high": "33.45",
      "low": "30.70",
      "close": "31.90",
      "average": "31.1563",
      "volume": "44397",
      "turnover": "1383244.55",
      "trades": "147"
    },
    {
      "date": "2024-02-06",
      "bid": "30.60",
      "ask": "30.90",
      "open": "31.90",
      "high": "31.90",
      "low": "30.60",
      "close": "30.80",
      "average": "30.8003",
      "volume": "17324",
      "turnover": "533583.89",
      "trades": "79"
    },
    {
      "date": "2024-02-07",
      "bid": "30.70",
      "ask": "30.90",
      "open": "31.645",
      "high": "31.645",
      "low": "30.70",
      "close": "30.90",
      "average": "30.863",
      "volume": "6755",
      "turnover": "208479.45",
      "trades": "64"
    },
    {
      "date": "2024-02-08",
      "bid": "30.70",
      "ask": "30.80",
      "open": "30.90",
      "high": "31.50",
      "low": "30.50",
      "close": "30.70",
      "average": "30.7385",
      "volume": "31696",
      "turnover": "974287.4",
      "trades": "79"
    },
    {
      "date": "2024-02-09",
      "bid": "30.60",
      "ask": "30.90",
      "open": "33.50",
      "high": "33.50",
      "low": "30.50",
      "close": "30.70",
      "average": "30.9038",
      "volume": "17266",
      "turnover": "533585.24",
      "trades": "63"
    },
    {
      "date": "2024-02-12",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.90",
      "high": "32.00",
      "low": "30.50",
      "close": "30.80",
      "average": "30.8757",
      "volume": "78415",
      "turnover": "2420967.65",
      "trades": "122"
    },
    {
      "date": "2024-02-13",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.80",
      "high": "30.90",
      "low": "30.20",
      "close": "30.80",
      "average": "30.729",
      "volume": "18044",
      "turnover": "554474.43",
      "trades": "83"
    },
    {
      "date": "2024-02-14",
      "bid": "30.60",
      "ask": "30.70",
      "open": "31.00",
      "high": "31.00",
      "low": "30.10",
      "close": "30.70",
      "average": "30.4929",
      "volume": "22508",
      "turnover": "686333.9",
      "trades": "117"
    },
    {
      "date": "2024-02-15",
      "bid": "30.60",
      "ask": "31.00",
      "open": "30.50",
      "high": "31.90",
      "low": "30.30",
      "close": "30.90",
      "average": "30.6419",
      "volume": "6753",
      "turnover": "207064.4",
      "trades": "57"
    },
    {
      "date": "2024-02-16",
      "bid": "30.60",
      "ask": "30.90",
      "open": "31.10",
      "high": "31.10",
      "low": "30.40",
      "close": "31.00",
      "average": "30.9155",
      "volume": "28040",
      "turnover": "866874.33",
      "trades": "75"
    },
    {
      "date": "2024-02-19",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.40",
      "low": "30.70",
      "close": "31.10",
      "average": "30.9323",
      "volume": "41782",
      "turnover": "1292373.55",
      "trades": "57"
    },
    {
      "date": "2024-02-20",
      "bid": "30.40",
      "ask": "30.80",
      "open": "31.10",
      "high": "31.50",
      "low": "30.20",
      "close": "30.50",
      "average": "30.5002",
      "volume": "32927",
      "turnover": "1004278.8",
      "trades": "58"
    },
    {
      "date": "2024-02-21",
      "bid": "29.90",
      "ask": "30.20",
      "open": "31.30",
      "high": "31.30",
      "low": "29.60",
      "close": "30.20",
      "average": "29.7341",
      "volume": "57844",
      "turnover": "1719938.85",
      "trades": "82"
    },
    {
      "date": "2024-02-22",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.20",
      "high": "30.40",
      "low": "29.50",
      "close": "30.20",
      "average": "29.8481",
      "volume": "15579",
      "turnover": "465045.2",
      "trades": "72"
    },
    {
      "date": "2024-02-23",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.40",
      "high": "30.30",
      "low": "29.40",
      "close": "29.70",
      "average": "29.6599",
      "volume": "25924",
      "turnover": "768902.5",
      "trades": "77"
    },
    {
      "date": "2024-02-26",
      "bid": "29.70",
      "ask": "29.80",
      "open": "28.60",
      "high": "30.10",
      "low": "28.60",
      "close": "29.80",
      "average": "29.7797",
      "volume": "10753",
      "turnover": "320221.5",
      "trades": "70"
    },
    {
      "date": "2024-02-27",
      "bid": "30.60",
      "ask": "30.70",
      "open": "29.80",
      "high": "31.00",
      "low": "29.80",
      "close": "31.00",
      "average": "30.5726",
      "volume": "118097",
      "turnover": "3596459.41",
      "trades": "183"
    },
    {
      "date": "2024-02-28",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.90",
      "high": "31.00",
      "low": "29.50",
      "close": "29.70",
      "average": "30.0667",
      "volume": "65399",
      "turnover": "1966332.19",
      "trades": "156"
    },
    {
      "date": "2024-02-29",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.90",
      "high": "30.90",
      "low": "29.50",
      "close": "30.00",
      "average": "29.8733",
      "volume": "62374",
      "turnover": "1863896.7",
      "trades": "174"
    },
    {
      "date": "2024-03-01",
      "bid": "30.30",
      "ask": "30.40",
      "open": "31.10",
      "high": "31.10",
      "low": "29.90",
      "close": "30.50",
      "average": "30.1161",
      "volume": "135121",
      "turnover": "4070565.58",
      "trades": "129"
    },
    {
      "date": "2024-03-04",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.90",
      "high": "30.90",
      "low": "29.90",
      "close": "30.30",
      "average": "30.3719",
      "volume": "81410",
      "turnover": "2472631.4",
      "trades": "148"
    },
    {
      "date": "2024-03-05",
      "bid": "30.00",
      "ask": "30.20",
      "open": "30.80",
      "high": "30.80",
      "low": "29.90",
      "close": "30.10",
      "average": "30.1672",
      "volume": "69666",
      "turnover": "2102983",
      "trades": "84"
    },
    {
      "date": "2024-03-06",
      "bid": "30.10",
      "ask": "30.20",
      "open": "30.10",
      "high": "30.40",
      "low": "29.90",
      "close": "30.00",
      "average": "30.119",
      "volume": "57154",
      "turnover": "1723433.5",
      "trades": "77"
    },
    {
      "date": "2024-03-07",
      "bid": "30.00",
      "ask": "30.10",
      "open": "30.20",
      "high": "30.20",
      "low": "29.80",
      "close": "30.00",
      "average": "30.0969",
      "volume": "73112",
      "turnover": "2200708.79",
      "trades": "109"
    },
    {
      "date": "2024-03-08",
      "bid": "30.80",
      "ask": "30.90",
      "open": "30.00",
      "high": "31.30",
      "low": "30.00",
      "close": "30.80",
      "average": "30.4606",
      "volume": "183789",
      "turnover": "5620372.7",
      "trades": "129"
    },
    {
      "date": "2024-03-11",
      "bid": "31.60",
      "ask": "31.90",
      "open": "30.60",
      "high": "32.60",
      "low": "30.30",
      "close": "31.60",
      "average": "31.5445",
      "volume": "60613",
      "turnover": "1912473",
      "trades": "146"
    },
    {
      "date": "2024-03-12",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.60",
      "high": "32.80",
      "low": "31.60",
      "close": "31.90",
      "average": "31.9025",
      "volume": "89233",
      "turnover": "2846757.1",
      "trades": "154"
    },
    {
      "date": "2024-03-13",
      "bid": "31.90",
      "ask": "32.10",
      "open": "31.90",
      "high": "32.50",
      "low": "31.70",
      "close": "31.90",
      "average": "31.8905",
      "volume": "141492",
      "turnover": "4512710.45",
      "trades": "152"
    },
    {
      "date": "2024-03-14",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.80",
      "low": "31.60",
      "close": "32.00",
      "average": "32.0665",
      "volume": "93187",
      "turnover": "2988706.7",
      "trades": "184"
    },
    {
      "date": "2024-03-15",
      "bid": "31.80",
      "ask": "32.00",
      "open": "33.00",
      "high": "33.10",
      "low": "31.60",
      "close": "32.10",
      "average": "32.2281",
      "volume": "168541",
      "turnover": "5426737.7",
      "trades": "220"
    },
    {
      "date": "2024-03-18",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.30",
      "high": "32.40",
      "low": "31.70",
      "close": "32.00",
      "average": "32.0604",
      "volume": "49376",
      "turnover": "1583381.2",
      "trades": "110"
    },
    {
      "date": "2024-03-19",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.80",
      "high": "32.90",
      "low": "31.50",
      "close": "32.10",
      "average": "31.7267",
      "volume": "47666",
      "turnover": "1515213.5",
      "trades": "128"
    },
    {
      "date": "2024-03-20",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.80",
      "high": "32.80",
      "low": "31.60",
      "close": "31.80",
      "average": "31.9234",
      "volume": "63005",
      "turnover": "2011142.65",
      "trades": "100"
    },
    {
      "date": "2024-03-21",
      "bid": "32.10",
      "ask": "32.40",
      "open": "32.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.20",
      "average": "32.1716",
      "volume": "179625",
      "turnover": "5772951.5",
      "trades": "196"
    },
    {
      "date": "2024-03-22",
      "bid": "32.70",
      "ask": "32.80",
      "open": "32.30",
      "high": "33.00",
      "low": "32.30",
      "close": "32.70",
      "average": "32.7394",
      "volume": "66123",
      "turnover": "2166658.95",
      "trades": "161"
    },
    {
      "date": "2024-03-25",
      "bid": "32.80",
      "ask": "32.90",
      "open": "32.90",
      "high": "33.00",
      "low": "32.50",
      "close": "32.90",
      "average": "32.7225",
      "volume": "164353",
      "turnover": "5381200.3",
      "trades": "163"
    },
    {
      "date": "2024-03-26",
      "bid": "33.40",
      "ask": "33.60",
      "open": "34.50",
      "high": "34.50",
      "low": "32.90",
      "close": "33.40",
      "average": "33.3858",
      "volume": "72933",
      "turnover": "2434580.9",
      "trades": "214"
    },
    {
      "date": "2024-03-27",
      "bid": "33.80",
      "ask": "33.90",
      "open": "33.70",
      "high": "34.00",
      "low": "33.50",
      "close": "33.80",
      "average": "33.7937",
      "volume": "61078",
      "turnover": "2063808.75",
      "trades": "220"
    },
    {
      "date": "2024-03-28",
      "bid": "33.90",
      "ask": "34.10",
      "open": "34.00",
      "high": "34.20",
      "low": "33.60",
      "close": "33.90",
      "average": "34.0507",
      "volume": "135468",
      "turnover": "4611830.2",
      "trades": "106"
    },
    {
      "date": "2024-04-02",
      "bid": "33.00",
      "ask": "33.20",
      "open": "34.00",
      "high": "34.90",
      "low": "32.80",
      "close": "33.30",
      "average": "33.4902",
      "volume": "180154",
      "turnover": "6033388.6",
      "trades": "266"
    },
    {
      "date": "2024-04-03",
      "bid": "33.20",
      "ask": "33.40",
      "open": "35.40",
      "high": "35.40",
      "low": "32.90",
      "close": "33.30",
      "average": "33.1119",
      "volume": "26027",
      "turnover": "861802.5",
      "trades": "101"
    },
    {
      "date": "2024-04-04",
      "bid": "33.90",
      "ask": "34.00",
      "open": "33.30",
      "high": "34.00",
      "low": "33.10",
      "close": "33.80",
      "average": "33.7412",
      "volume": "24382",
      "turnover": "822677.3",
      "trades": "84"
    },
    {
      "date": "2024-04-05",
      "bid": "33.70",
      "ask": "33.90",
      "open": "33.60",
      "high": "34.10",
      "low": "33.40",
      "close": "33.80",
      "average": "33.7368",
      "volume": "38853",
      "turnover": "1311775",
      "trades": "150"
    },
    {
      "date": "2024-04-08",
      "bid": "34.80",
      "ask": "35.00",
      "open": "33.90",
      "high": "35.20",
      "low": "33.90",
      "close": "35.00",
      "average": "34.8449",
      "volume": "54050",
      "turnover": "1883364.9",
      "trades": "188"
    },
    {
      "date": "2024-04-09",
      "bid": "35.10",
      "ask": "35.30",
      "open": "34.90",
      "high": "35.50",
      "low": "34.70",
      "close": "35.20",
      "average": "35.1379",
      "volume": "37541",
      "turnover": "1319111.7",
      "trades": "154"
    },
    {
      "date": "2024-04-10",
      "bid": "33.90",
      "ask": "34.20",
      "open": "37.00",
      "high": "37.00",
      "low": "33.80",
      "close": "34.30",
      "average": "34.9766",
      "volume": "109327",
      "turnover": "3822037.7",
      "trades": "255"
    },
    {
      "date": "2024-04-11",
      "bid": "33.70",
      "ask": "34.00",
      "open": "36.20",
      "high": "36.20",
      "low": "33.50",
      "close": "33.70",
      "average": "33.8523",
      "volume": "41168",
      "turnover": "1393632.3",
      "trades": "132"
    },
    {
      "date": "2024-04-12",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.00",
      "high": "34.70",
      "low": "33.80",
      "close": "34.50",
      "average": "34.3564",
      "volume": "35197",
      "turnover": "1209243.89",
      "trades": "141"
    },
    {
      "date": "2024-04-15",
      "bid": "34.60",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.00",
      "low": "34.30",
      "close": "34.50",
      "average": "34.5619",
      "volume": "20755",
      "turnover": "717333.2",
      "trades": "130"
    },
    {
      "date": "2024-04-16",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.50",
      "low": "33.70",
      "close": "34.30",
      "average": "34.0691",
      "volume": "18511",
      "turnover": "630653.1",
      "trades": "104"
    },
    {
      "date": "2024-04-17",
      "bid": "33.80",
      "ask": "34.00",
      "open": "34.70",
      "high": "34.70",
      "low": "33.70",
      "close": "33.90",
      "average": "33.8909",
      "volume": "19954",
      "turnover": "676258.1",
      "trades": "87"
    },
    {
      "date": "2024-04-18",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.00",
      "high": "34.60",
      "low": "33.80",
      "close": "33.90",
      "average": "33.9521",
      "volume": "26693",
      "turnover": "906284.5",
      "trades": "107"
    },
    {
      "date": "2024-04-19",
      "bid": "33.90",
      "ask": "34.20",
      "open": "33.80",
      "high": "34.10",
      "low": "33.40",
      "close": "34.10",
      "average": "33.6346",
      "volume": "26341",
      "turnover": "885956.7",
      "trades": "104"
    },
    {
      "date": "2024-04-22",
      "bid": "33.80",
      "ask": "34.20",
      "open": "34.20",
      "high": "35.90",
      "low": "33.90",
      "close": "33.90",
      "average": "34.1858",
      "volume": "161756",
      "turnover": "5529760.3",
      "trades": "107"
    },
    {
      "date": "2024-04-23",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.50",
      "low": "34.00",
      "close": "34.30",
      "average": "34.2493",
      "volume": "104515",
      "turnover": "3579560.8",
      "trades": "74"
    },
    {
      "date": "2024-04-24",
      "bid": "33.90",
      "ask": "34.20",
      "open": "34.20",
      "high": "34.20",
      "low": "33.80",
      "close": "34.20",
      "average": "34.0839",
      "volume": "4691",
      "turnover": "159884.95",
      "trades": "46"
    },
    {
      "date": "2024-04-25",
      "bid": "33.80",
      "ask": "33.90",
      "open": "34.80",
      "high": "35.50",
      "low": "33.50",
      "close": "33.60",
      "average": "34.551",
      "volume": "86743",
      "turnover": "2997058.1",
      "trades": "254"
    },
    {
      "date": "2024-04-26",
      "bid": "34.90",
      "ask": "35.00",
      "open": "33.80",
      "high": "35.10",
      "low": "33.70",
      "close": "34.70",
      "average": "34.5894",
      "volume": "41494",
      "turnover": "1435253",
      "trades": "182"
    },
    {
      "date": "2024-04-29",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.30",
      "close": "34.80",
      "average": "34.8711",
      "volume": "29968",
      "turnover": "1045018.1",
      "trades": "179"
    },
    {
      "date": "2024-04-30",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.90",
      "high": "35.00",
      "low": "34.50",
      "close": "34.90",
      "average": "34.8146",
      "volume": "11126",
      "turnover": "387347.7",
      "trades": "83"
    },
    {
      "date": "2024-05-02",
      "bid": "34.90",
      "ask": "35.10",
      "open": "33.30",
      "high": "35.10",
      "low": "33.20",
      "close": "35.10",
      "average": "34.6685",
      "volume": "33248",
      "turnover": "1152657.6",
      "trades": "132"
    },
    {
      "date": "2024-05-03",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.40",
      "low": "34.50",
      "close": "35.30",
      "average": "34.9756",
      "volume": "206153",
      "turnover": "7210330",
      "trades": "394"
    },
    {
      "date": "2024-05-06",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.20",
      "high": "35.20",
      "low": "34.20",
      "close": "35.00",
      "average": "34.7594",
      "volume": "53236",
      "turnover": "1850450.1",
      "trades": "236"
    },
    {
      "date": "2024-05-07",
      "bid": "35.40",
      "ask": "35.60",
      "open": "35.30",
      "high": "35.70",
      "low": "35.10",
      "close": "35.60",
      "average": "35.2456",
      "volume": "79181",
      "turnover": "2790783.2",
      "trades": "129"
    },
    {
      "date": "2024-05-08",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.60",
      "high": "36.00",
      "low": "35.30",
      "close": "35.50",
      "average": "35.6571",
      "volume": "22817",
      "turnover": "813595.6",
      "trades": "108"
    },
    {
      "date": "2024-05-10",
      "bid": "36.10",
      "ask": "36.20",
      "open": "35.50",
      "high": "36.20",
      "low": "35.50",
      "close": "36.20",
      "average": "36.0282",
      "volume": "58106",
      "turnover": "2093450.5",
      "trades": "185"
    },
    {
      "date": "2024-05-13",
      "bid": "36.50",
      "ask": "36.90",
      "open": "36.30",
      "high": "37.30",
      "low": "36.20",
      "close": "36.70",
      "average": "36.8087",
      "volume": "59564",
      "turnover": "2192470.1",
      "trades": "320"
    },
    {
      "date": "2024-05-14",
      "bid": "36.80",
      "ask": "36.90",
      "open": "36.70",
      "high": "37.00",
      "low": "36.60",
      "close": "36.80",
      "average": "36.8596",
      "volume": "25310",
      "turnover": "932916.3",
      "trades": "153"
    },
    {
      "date": "2024-05-15",
      "bid": "37.90",
      "ask": "38.00",
      "open": "36.90",
      "high": "38.40",
      "low": "36.80",
      "close": "38.00",
      "average": "37.7881",
      "volume": "75443",
      "turnover": "2850800.4",
      "trades": "249"
    },
    {
      "date": "2024-05-16",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.20",
      "low": "37.80",
      "close": "38.20",
      "average": "38.1376",
      "volume": "38157",
      "turnover": "1455214.8",
      "trades": "298"
    },
    {
      "date": "2024-05-17",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.10",
      "high": "38.50",
      "low": "38.00",
      "close": "38.40",
      "average": "38.3298",
      "volume": "33221",
      "turnover": "1273355.7",
      "trades": "264"
    },
    {
      "date": "2024-05-20",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.40",
      "high": "39.10",
      "low": "38.20",
      "close": "38.50",
      "average": "38.6508",
      "volume": "30582",
      "turnover": "1182004.2",
      "trades": "184"
    },
    {
      "date": "2024-05-21",
      "bid": "38.80",
      "ask": "38.90",
      "open": "38.70",
      "high": "39.90",
      "low": "38.40",
      "close": "38.90",
      "average": "38.9731",
      "volume": "48150",
      "turnover": "1876555.5",
      "trades": "279"
    },
    {
      "date": "2024-05-22",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.00",
      "low": "38.80",
      "close": "40.00",
      "average": "39.5487",
      "volume": "63902",
      "turnover": "2525477.15",
      "trades": "274"
    },
    {
      "date": "2024-05-23",
      "bid": "40.70",
      "ask": "40.90",
      "open": "40.10",
      "high": "41.80",
      "low": "40.10",
      "close": "40.90",
      "average": "40.8233",
      "volume": "84743",
      "turnover": "3465081.6",
      "trades": "321"
    },
    {
      "date": "2024-05-24",
      "bid": "40.30",
      "ask": "40.40",
      "open": "40.50",
      "high": "40.80",
      "low": "39.80",
      "close": "40.40",
      "average": "40.2473",
      "volume": "28341",
      "turnover": "1140648.6",
      "trades": "165"
    },
    {
      "date": "2024-05-27",
      "bid": "41.50",
      "ask": "42.40",
      "open": "40.40",
      "high": "41.90",
      "low": "39.40",
      "close": "41.70",
      "average": "40.4251",
      "volume": "52098",
      "turnover": "2106068",
      "trades": "288"
    },
    {
      "date": "2024-05-28",
      "bid": "42.10",
      "ask": "42.20",
      "open": "41.80",
      "high": "43.00",
      "low": "41.20",
      "close": "42.10",
      "average": "42.2469",
      "volume": "186243",
      "turnover": "7868365.5",
      "trades": "546"
    },
    {
      "date": "2024-05-29",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.40",
      "low": "41.50",
      "close": "42.00",
      "average": "42.0399",
      "volume": "115870",
      "turnover": "4871041.9",
      "trades": "579"
    },
    {
      "date": "2024-05-30",
      "bid": "43.10",
      "ask": "43.20",
      "open": "42.00",
      "high": "43.60",
      "low": "41.60",
      "close": "42.30",
      "average": "42.9278",
      "volume": "165291",
      "turnover": "7095461.8",
      "trades": "1214"
    },
    {
      "date": "2024-05-31",
      "bid": "44.00",
      "ask": "44.40",
      "open": "42.30",
      "high": "44.50",
      "low": "41.10",
      "close": "43.20",
      "average": "43.5078",
      "volume": "264715",
      "turnover": "11517377.35",
      "trades": "765"
    },
    {
      "date": "2024-06-03",
      "bid": "43.10",
      "ask": "43.50",
      "open": "43.60",
      "high": "44.40",
      "low": "43.00",
      "close": "43.20",
      "average": "43.685",
      "volume": "71439",
      "turnover": "3120818.1",
      "trades": "361"
    },
    {
      "date": "2024-06-04",
      "bid": "42.70",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.50",
      "low": "42.50",
      "close": "42.80",
      "average": "42.9239",
      "volume": "36464",
      "turnover": "1565180.7",
      "trades": "246"
    },
    {
      "date": "2024-06-05",
      "bid": "42.90",
      "ask": "43.40",
      "open": "42.90",
      "high": "43.80",
      "low": "42.80",
      "close": "43.00",
      "average": "43.1568",
      "volume": "35472",
      "turnover": "1530889.8",
      "trades": "242"
    },
    {
      "date": "2024-06-07",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.10",
      "high": "44.10",
      "low": "43.00",
      "close": "43.00",
      "average": "43.5243",
      "volume": "53650",
      "turnover": "2341280.15",
      "trades": "261"
    },
    {
      "date": "2024-06-10",
      "bid": "41.40",
      "ask": "41.70",
      "open": "43.60",
      "high": "43.60",
      "low": "41.10",
      "close": "41.90",
      "average": "41.7163",
      "volume": "45863",
      "turnover": "1913235.5",
      "trades": "280"
    },
    {
      "date": "2024-06-11",
      "bid": "40.60",
      "ask": "40.90",
      "open": "41.90",
      "high": "42.90",
      "low": "40.60",
      "close": "40.60",
      "average": "41.7111",
      "volume": "34748",
      "turnover": "1449519.2",
      "trades": "180"
    },
    {
      "date": "2024-06-12",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.70",
      "high": "41.50",
      "low": "40.10",
      "close": "40.40",
      "average": "40.591",
      "volume": "81105",
      "turnover": "3292132.3",
      "trades": "223"
    },
    {
      "date": "2024-06-13",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.30",
      "high": "40.90",
      "low": "39.60",
      "close": "39.70",
      "average": "40.0195",
      "volume": "28483",
      "turnover": "1139881.7",
      "trades": "178"
    },
    {
      "date": "2024-06-14",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.70",
      "high": "40.70",
      "low": "38.90",
      "close": "39.70",
      "average": "39.568",
      "volume": "105017",
      "turnover": "4160320.8",
      "trades": "270"
    },
    {
      "date": "2024-06-17",
      "bid": "38.00",
      "ask": "38.10",
      "open": "39.80",
      "high": "40.50",
      "low": "37.30",
      "close": "37.90",
      "average": "38.1861",
      "volume": "70272",
      "turnover": "2684211.29",
      "trades": "281"
    },
    {
      "date": "2024-06-18",
      "bid": "37.60",
      "ask": "37.80",
      "open": "37.90",
      "high": "38.80",
      "low": "37.40",
      "close": "37.70",
      "average": "37.8829",
      "volume": "109721",
      "turnover": "4157283.25",
      "trades": "272"
    },
    {
      "date": "2024-06-19",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.70",
      "high": "38.00",
      "low": "37.10",
      "close": "37.40",
      "average": "37.4505",
      "volume": "35759",
      "turnover": "1339193.3",
      "trades": "159"
    },
    {
      "date": "2024-06-20",
      "bid": "38.00",
      "ask": "38.40",
      "open": "37.20",
      "high": "38.50",
      "low": "37.20",
      "close": "38.50",
      "average": "37.9855",
      "volume": "27138",
      "turnover": "1030913.8",
      "trades": "147"
    },
    {
      "date": "2024-06-24",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.50",
      "high": "39.30",
      "low": "37.50",
      "close": "38.10",
      "average": "37.9727",
      "volume": "28411",
      "turnover": "1078838.89",
      "trades": "155"
    },
    {
      "date": "2024-06-25",
      "bid": "37.40",
      "ask": "37.80",
      "open": "39.30",
      "high": "39.30",
      "low": "37.40",
      "close": "37.70",
      "average": "37.9433",
      "volume": "29650",
      "turnover": "1125033.85",
      "trades": "181"
    },
    {
      "date": "2024-06-26",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.70",
      "high": "38.30",
      "low": "37.20",
      "close": "37.40",
      "average": "37.574",
      "volume": "14016",
      "turnover": "526636.6",
      "trades": "108"
    },
    {
      "date": "2024-06-27",
      "bid": "38.50",
      "ask": "38.80",
      "open": "37.90",
      "high": "38.80",
      "low": "37.60",
      "close": "38.70",
      "average": "38.1444",
      "volume": "70056",
      "turnover": "2672232.9",
      "trades": "205"
    },
    {
      "date": "2024-06-28",
      "bid": "39.40",
      "ask": "39.70",
      "open": "38.70",
      "high": "40.20",
      "low": "38.70",
      "close": "39.60",
      "average": "39.3451",
      "volume": "22618",
      "turnover": "889909.4",
      "trades": "166"
    },
    {
      "date": "2024-07-01",
      "bid": "38.90",
      "ask": "39.30",
      "open": "42.50",
      "high": "42.50",
      "low": "38.70",
      "close": "39.10",
      "average": "39.3626",
      "volume": "59227",
      "turnover": "2331344.95",
      "trades": "267"
    },
    {
      "date": "2024-07-02",
      "bid": "38.40",
      "ask": "38.60",
      "open": "39.10",
      "high": "39.80",
      "low": "37.90",
      "close": "38.40",
      "average": "38.6762",
      "volume": "26361",
      "turnover": "1019504.7",
      "trades": "170"
    },
    {
      "date": "2024-07-03",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.50",
      "high": "40.30",
      "low": "38.70",
      "close": "40.00",
      "average": "39.7742",
      "volume": "26012",
      "turnover": "1034622",
      "trades": "192"
    },
    {
      "date": "2024-07-04",
      "bid": "42.20",
      "ask": "42.30",
      "open": "40.60",
      "high": "42.90",
      "low": "40.40",
      "close": "42.20",
      "average": "42.0753",
      "volume": "88692",
      "turnover": "3734065.75",
      "trades": "359"
    },
    {
      "date": "2024-07-05",
      "bid": "43.00",
      "ask": "43.30",
      "open": "42.40",
      "high": "43.70",
      "low": "42.20",
      "close": "43.40",
      "average": "42.8028",
      "volume": "119944",
      "turnover": "5126920.15",
      "trades": "533"
    },
    {
      "date": "2024-07-08",
      "bid": "42.60",
      "ask": "42.90",
      "open": "43.50",
      "high": "44.40",
      "low": "42.10",
      "close": "42.70",
      "average": "42.9538",
      "volume": "64476",
      "turnover": "2769490.4",
      "trades": "459"
    },
    {
      "date": "2024-07-09",
      "bid": "42.00",
      "ask": "42.30",
      "open": "42.70",
      "high": "42.70",
      "low": "42.00",
      "close": "42.30",
      "average": "42.311",
      "volume": "58381",
      "turnover": "2470187.35",
      "trades": "342"
    },
    {
      "date": "2024-07-10",
      "bid": "43.30",
      "ask": "43.60",
      "open": "42.30",
      "high": "43.70",
      "low": "42.30",
      "close": "43.30",
      "average": "43.2861",
      "volume": "55828",
      "turnover": "2416688.65",
      "trades": "346"
    },
    {
      "date": "2024-07-11",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.60",
      "high": "43.60",
      "low": "42.70",
      "close": "43.50",
      "average": "43.2389",
      "volume": "38307",
      "turnover": "1656351.1",
      "trades": "274"
    },
    {
      "date": "2024-07-12",
      "bid": "43.80",
      "ask": "44.00",
      "open": "43.60",
      "high": "44.00",
      "low": "43.40",
      "close": "43.90",
      "average": "43.7216",
      "volume": "41878",
      "turnover": "1830971.1",
      "trades": "300"
    },
    {
      "date": "2024-07-15",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.90",
      "high": "44.00",
      "low": "43.00",
      "close": "43.50",
      "average": "43.5638",
      "volume": "40715",
      "turnover": "1773709.8",
      "trades": "258"
    },
    {
      "date": "2024-07-16",
      "bid": "44.10",
      "ask": "44.60",
      "open": "43.50",
      "high": "45.50",
      "low": "43.50",
      "close": "44.90",
      "average": "44.8837",
      "volume": "55474",
      "turnover": "2489884",
      "trades": "381"
    },
    {
      "date": "2024-07-17",
      "bid": "44.80",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.60",
      "low": "44.20",
      "close": "44.90",
      "average": "45.1362",
      "volume": "55753",
      "turnover": "2515570.7",
      "trades": "379"
    },
    {
      "date": "2024-07-18",
      "bid": "45.20",
      "ask": "45.50",
      "open": "44.90",
      "high": "45.90",
      "low": "44.30",
      "close": "45.80",
      "average": "45.4684",
      "volume": "45019",
      "turnover": "2046803.85",
      "trades": "246"
    },
    {
      "date": "2024-07-19",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.50",
      "high": "45.50",
      "low": "44.50",
      "close": "44.60",
      "average": "44.9066",
      "volume": "27655",
      "turnover": "1241893.3",
      "trades": "199"
    },
    {
      "date": "2024-07-22",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.70",
      "high": "45.00",
      "low": "44.00",
      "close": "44.60",
      "average": "44.711",
      "volume": "27154",
      "turnover": "1214100",
      "trades": "244"
    },
    {
      "date": "2024-07-23",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.60",
      "low": "44.20",
      "close": "44.70",
      "average": "44.8249",
      "volume": "32723",
      "turnover": "1466822.25",
      "trades": "269"
    },
    {
      "date": "2024-07-24",
      "bid": "44.90",
      "ask": "45.20",
      "open": "44.60",
      "high": "45.80",
      "low": "44.60",
      "close": "45.00",
      "average": "45.2635",
      "volume": "38457",
      "turnover": "1740698.5",
      "trades": "282"
    },
    {
      "date": "2024-07-25",
      "bid": "45.90",
      "ask": "46.00",
      "open": "44.80",
      "high": "46.00",
      "low": "44.50",
      "close": "45.90",
      "average": "45.4209",
      "volume": "33694",
      "turnover": "1530373.05",
      "trades": "230"
    },
    {
      "date": "2024-07-26",
      "bid": "46.50",
      "ask": "46.70",
      "open": "45.90",
      "high": "47.00",
      "low": "45.10",
      "close": "46.30",
      "average": "46.2902",
      "volume": "50178",
      "turnover": "2322719.75",
      "trades": "378"
    },
    {
      "date": "2024-07-29",
      "bid": "46.90",
      "ask": "47.20",
      "open": "46.90",
      "high": "47.70",
      "low": "46.50",
      "close": "46.80",
      "average": "47.1747",
      "volume": "40017",
      "turnover": "1887819.55",
      "trades": "328"
    },
    {
      "date": "2024-07-30",
      "bid": "46.50",
      "ask": "46.80",
      "open": "46.80",
      "high": "47.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.5814",
      "volume": "20173",
      "turnover": "939689.5",
      "trades": "239"
    },
    {
      "date": "2024-07-31",
      "bid": "46.00",
      "ask": "46.40",
      "open": "46.10",
      "high": "47.40",
      "low": "46.10",
      "close": "46.10",
      "average": "46.5117",
      "volume": "31606",
      "turnover": "1470054.45",
      "trades": "291"
    },
    {
      "date": "2024-08-01",
      "bid": "45.20",
      "ask": "45.40",
      "open": "47.20",
      "high": "47.30",
      "low": "45.20",
      "close": "45.20",
      "average": "45.706",
      "volume": "36003",
      "turnover": "1645439.85",
      "trades": "589"
    },
    {
      "date": "2024-08-02",
      "bid": "44.30",
      "ask": "44.70",
      "open": "44.70",
      "high": "45.80",
      "low": "44.00",
      "close": "44.60",
      "average": "44.9003",
      "volume": "31369",
      "turnover": "1408464.7",
      "trades": "273"
    },
    {
      "date": "2024-08-05",
      "bid": "42.00",
      "ask": "42.20",
      "open": "39.20",
      "high": "43.90",
      "low": "39.20",
      "close": "41.90",
      "average": "41.3179",
      "volume": "113083",
      "turnover": "4672400.75",
      "trades": "624"
    },
    {
      "date": "2024-08-06",
      "bid": "43.00",
      "ask": "43.30",
      "open": "42.20",
      "high": "43.60",
      "low": "42.20",
      "close": "43.00",
      "average": "42.7789",
      "volume": "49137",
      "turnover": "2102017.6",
      "trades": "274"
    },
    {
      "date": "2024-08-07",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.00",
      "high": "45.70",
      "low": "43.00",
      "close": "43.20",
      "average": "44.1622",
      "volume": "47266",
      "turnover": "2087744.4",
      "trades": "286"
    },
    {
      "date": "2024-08-08",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.20",
      "high": "44.10",
      "low": "43.10",
      "close": "44.10",
      "average": "43.7833",
      "volume": "28640",
      "turnover": "1253957.6",
      "trades": "181"
    },
    {
      "date": "2024-08-09",
      "bid": "45.10",
      "ask": "45.50",
      "open": "44.90",
      "high": "45.80",
      "low": "44.40",
      "close": "45.20",
      "average": "45.1134",
      "volume": "33700",
      "turnover": "1520333.3",
      "trades": "223"
    },
    {
      "date": "2024-08-12",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.30",
      "high": "45.60",
      "low": "44.70",
      "close": "44.90",
      "average": "45.1534",
      "volume": "23260",
      "turnover": "1050269.2",
      "trades": "160"
    },
    {
      "date": "2024-08-13",
      "bid": "45.40",
      "ask": "45.60",
      "open": "45.00",
      "high": "45.60",
      "low": "44.80",
      "close": "45.50",
      "average": "45.3455",
      "volume": "40555",
      "turnover": "1838990.75",
      "trades": "288"
    },
    {
      "date": "2024-08-14",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.50",
      "high": "45.60",
      "low": "44.80",
      "close": "45.10",
      "average": "45.1483",
      "volume": "24879",
      "turnover": "1123251.2",
      "trades": "199"
    },
    {
      "date": "2024-08-15",
      "bid": "45.30",
      "ask": "45.60",
      "open": "45.20",
      "high": "46.70",
      "low": "45.10",
      "close": "45.60",
      "average": "45.5542",
      "volume": "32947",
      "turnover": "1500030.7",
      "trades": "192"
    },
    {
      "date": "2024-08-16",
      "bid": "45.20",
      "ask": "45.30",
      "open": "46.40",
      "high": "46.40",
      "low": "45.00",
      "close": "45.20",
      "average": "45.328",
      "volume": "14935",
      "turnover": "676973.3",
      "trades": "119"
    },
    {
      "date": "2024-08-19",
      "bid": "45.30",
      "ask": "45.50",
      "open": "45.20",
      "high": "45.90",
      "low": "44.60",
      "close": "45.50",
      "average": "45.1702",
      "volume": "23500",
      "turnover": "1061499.89",
      "trades": "144"
    },
    {
      "date": "2024-08-20",
      "bid": "44.80",
      "ask": "45.10",
      "open": "45.40",
      "high": "45.70",
      "low": "44.80",
      "close": "45.00",
      "average": "45.2795",
      "volume": "21454",
      "turnover": "971414.15",
      "trades": "177"
    },
    {
      "date": "2024-08-21",
      "bid": "44.10",
      "ask": "44.40",
      "open": "45.60",
      "high": "45.80",
      "low": "43.90",
      "close": "44.20",
      "average": "44.4563",
      "volume": "89840",
      "turnover": "3994722.35",
      "trades": "243"
    },
    {
      "date": "2024-08-22",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.00",
      "high": "44.80",
      "low": "44.00",
      "close": "44.80",
      "average": "44.7711",
      "volume": "26698",
      "turnover": "1195237.7",
      "trades": "227"
    },
    {
      "date": "2024-08-23",
      "bid": "44.30",
      "ask": "44.50",
      "open": "44.80",
      "high": "45.00",
      "low": "44.10",
      "close": "44.50",
      "average": "44.443",
      "volume": "65728",
      "turnover": "2921142.15",
      "trades": "339"
    },
    {
      "date": "2024-08-26",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.50",
      "high": "44.50",
      "low": "43.80",
      "close": "44.10",
      "average": "44.0667",
      "volume": "40497",
      "turnover": "1784870.05",
      "trades": "204"
    },
    {
      "date": "2024-08-27",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.90",
      "high": "44.90",
      "low": "43.30",
      "close": "43.90",
      "average": "43.6929",
      "volume": "13060",
      "turnover": "570560.55",
      "trades": "116"
    },
    {
      "date": "2024-08-28",
      "bid": "43.90",
      "ask": "44.20",
      "open": "43.70",
      "high": "44.80",
      "low": "43.70",
      "close": "43.90",
      "average": "44.2354",
      "volume": "29891",
      "turnover": "1322196.55",
      "trades": "287"
    },
    {
      "date": "2024-08-29",
      "bid": "43.20",
      "ask": "43.90",
      "open": "43.90",
      "high": "44.10",
      "low": "42.60",
      "close": "43.50",
      "average": "43.7218",
      "volume": "81305",
      "turnover": "3554783.05",
      "trades": "277"
    },
    {
      "date": "2024-08-30",
      "bid": "43.60",
      "ask": "43.80",
      "open": "43.70",
      "high": "43.90",
      "low": "43.40",
      "close": "43.80",
      "average": "43.6377",
      "volume": "116635",
      "turnover": "5090280.3",
      "trades": "172"
    },
    {
      "date": "2024-09-02",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.80",
      "high": "44.30",
      "low": "43.20",
      "close": "43.50",
      "average": "43.5501",
      "volume": "25357",
      "turnover": "1104291.75",
      "trades": "207"
    },
    {
      "date": "2024-09-03",
      "bid": "42.20",
      "ask": "42.90",
      "open": "43.40",
      "high": "43.50",
      "low": "42.00",
      "close": "42.40",
      "average": "42.7439",
      "volume": "31737",
      "turnover": "1356559.3",
      "trades": "210"
    },
    {
      "date": "2024-09-04",
      "bid": "42.20",
      "ask": "42.50",
      "open": "41.40",
      "high": "43.10",
      "low": "41.00",
      "close": "42.40",
      "average": "42.1103",
      "volume": "36452",
      "turnover": "1535125.25",
      "trades": "188"
    },
    {
      "date": "2024-09-05",
      "bid": "42.30",
      "ask": "42.50",
      "open": "42.40",
      "high": "43.00",
      "low": "41.50",
      "close": "42.50",
      "average": "42.0682",
      "volume": "63241",
      "turnover": "2660470.54",
      "trades": "333"
    },
    {
      "date": "2024-09-06",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.50",
      "high": "43.00",
      "low": "42.30",
      "close": "42.80",
      "average": "42.6601",
      "volume": "36981",
      "turnover": "1579221.65",
      "trades": "151"
    },
    {
      "date": "2024-09-09",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.80",
      "high": "43.00",
      "low": "41.60",
      "close": "42.10",
      "average": "42.1228",
      "volume": "16298",
      "turnover": "686500.7",
      "trades": "124"
    },
    {
      "date": "2024-09-10",
      "bid": "42.70",
      "ask": "43.30",
      "open": "42.10",
      "high": "43.70",
      "low": "42.10",
      "close": "43.30",
      "average": "43.0552",
      "volume": "22748",
      "turnover": "979436.1",
      "trades": "140"
    },
    {
      "date": "2024-09-11",
      "bid": "42.70",
      "ask": "42.90",
      "open": "43.40",
      "high": "43.60",
      "low": "42.60",
      "close": "42.60",
      "average": "43.2522",
      "volume": "19093",
      "turnover": "825801.4",
      "trades": "165"
    },
    {
      "date": "2024-09-12",
      "bid": "43.90",
      "ask": "44.10",
      "open": "43.00",
      "high": "44.10",
      "low": "43.00",
      "close": "43.70",
      "average": "43.4856",
      "volume": "20362",
      "turnover": "885594.7",
      "trades": "149"
    },
    {
      "date": "2024-09-13",
      "bid": "43.10",
      "ask": "43.40",
      "open": "43.60",
      "high": "44.00",
      "low": "43.00",
      "close": "43.20",
      "average": "43.3582",
      "volume": "18737",
      "turnover": "812402.8",
      "trades": "176"
    },
    {
      "date": "2024-09-16",
      "bid": "42.90",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.70",
      "low": "42.90",
      "close": "43.20",
      "average": "43.3427",
      "volume": "23231",
      "turnover": "1006893.3",
      "trades": "173"
    },
    {
      "date": "2024-09-17",
      "bid": "43.30",
      "ask": "43.40",
      "open": "43.30",
      "high": "43.70",
      "low": "43.20",
      "close": "43.40",
      "average": "43.4236",
      "volume": "42138",
      "turnover": "1829785.1",
      "trades": "166"
    },
    {
      "date": "2024-09-18",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.40",
      "high": "43.60",
      "low": "43.00",
      "close": "43.30",
      "average": "43.2792",
      "volume": "19189",
      "turnover": "830485.3",
      "trades": "89"
    },
    {
      "date": "2024-09-19",
      "bid": "43.30",
      "ask": "43.60",
      "open": "43.50",
      "high": "44.10",
      "low": "43.30",
      "close": "43.30",
      "average": "43.665",
      "volume": "51728",
      "turnover": "2258702.1",
      "trades": "217"
    },
    {
      "date": "2024-09-20",
      "bid": "43.50",
      "ask": "44.10",
      "open": "43.40",
      "high": "44.60",
      "low": "43.30",
      "close": "43.50",
      "average": "43.9154",
      "volume": "73578",
      "turnover": "3230534.85",
      "trades": "451"
    },
    {
      "date": "2024-09-23",
      "bid": "43.40",
      "ask": "43.50",
      "open": "43.50",
      "high": "43.50",
      "low": "43.20",
      "close": "43.40",
      "average": "43.4363",
      "volume": "103667",
      "turnover": "4502907.4",
      "trades": "315"
    },
    {
      "date": "2024-09-24",
      "bid": "43.80",
      "ask": "43.90",
      "open": "43.50",
      "high": "44.10",
      "low": "43.40",
      "close": "44.00",
      "average": "43.7071",
      "volume": "79572",
      "turnover": "3477861.2",
      "trades": "192"
    },
    {
      "date": "2024-09-25",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.10",
      "high": "44.70",
      "low": "43.90",
      "close": "44.00",
      "average": "44.0719",
      "volume": "44934",
      "turnover": "1980346.2",
      "trades": "398"
    },
    {
      "date": "2024-09-26",
      "bid": "45.20",
      "ask": "45.60",
      "open": "44.00",
      "high": "45.50",
      "low": "43.90",
      "close": "45.20",
      "average": "44.4054",
      "volume": "45193",
      "turnover": "2006812.6",
      "trades": "253"
    },
    {
      "date": "2024-09-27",
      "bid": "45.30",
      "ask": "45.40",
      "open": "45.50",
      "high": "46.00",
      "low": "45.20",
      "close": "45.30",
      "average": "45.542",
      "volume": "23778",
      "turnover": "1082883.6",
      "trades": "199"
    },
    {
      "date": "2024-09-30",
      "bid": "45.30",
      "ask": "45.40",
      "open": "45.20",
      "high": "45.50",
      "low": "44.20",
      "close": "45.50",
      "average": "45.2955",
      "volume": "70938",
      "turnover": "3213249.5",
      "trades": "303"
    },
    {
      "date": "2024-10-01",
      "bid": "44.30",
      "ask": "44.80",
      "open": "45.50",
      "high": "45.50",
      "low": "44.20",
      "close": "45.00",
      "average": "45.0154",
      "volume": "56837",
      "turnover": "2558541.1",
      "trades": "260"
    },
    {
      "date": "2024-10-02",
      "bid": "44.60",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.00",
      "low": "44.40",
      "close": "44.80",
      "average": "44.7632",
      "volume": "21730",
      "turnover": "972704.3",
      "trades": "118"
    },
    {
      "date": "2024-10-03",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.40",
      "high": "44.70",
      "low": "44.00",
      "close": "44.20",
      "average": "44.2932",
      "volume": "11858",
      "turnover": "525237.4",
      "trades": "137"
    },
    {
      "date": "2024-10-04",
      "bid": "43.50",
      "ask": "43.70",
      "open": "44.10",
      "high": "44.50",
      "low": "43.50",
      "close": "43.60",
      "average": "44.0735",
      "volume": "48854",
      "turnover": "2153166.9",
      "trades": "199"
    },
    {
      "date": "2024-10-07",
      "bid": "44.30",
      "ask": "44.50",
      "open": "43.60",
      "high": "44.70",
      "low": "43.60",
      "close": "44.30",
      "average": "44.0029",
      "volume": "23166",
      "turnover": "1019358.8",
      "trades": "172"
    },
    {
      "date": "2024-10-08",
      "bid": "43.60",
      "ask": "43.80",
      "open": "44.30",
      "high": "44.50",
      "low": "43.60",
      "close": "43.60",
      "average": "44.0527",
      "volume": "17018",
      "turnover": "749686.2",
      "trades": "130"
    },
    {
      "date": "2024-10-09",
      "bid": "43.90",
      "ask": "44.10",
      "open": "43.70",
      "high": "44.10",
      "low": "43.60",
      "close": "44.10",
      "average": "43.8126",
      "volume": "22225",
      "turnover": "973733.9",
      "trades": "146"
    },
    {
      "date": "2024-10-10",
      "bid": "42.60",
      "ask": "43.00",
      "open": "44.50",
      "high": "44.50",
      "low": "42.20",
      "close": "42.50",
      "average": "42.8288",
      "volume": "115920",
      "turnover": "4964719",
      "trades": "1192"
    },
    {
      "date": "2024-10-11",
      "bid": "43.10",
      "ask": "43.30",
      "open": "43.50",
      "high": "43.60",
      "low": "42.90",
      "close": "43.30",
      "average": "43.158",
      "volume": "70294",
      "turnover": "3033405.6",
      "trades": "224"
    },
    {
      "date": "2024-10-14",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.30",
      "high": "44.00",
      "low": "42.90",
      "close": "43.00",
      "average": "43.3836",
      "volume": "32167",
      "turnover": "1395502.45",
      "trades": "168"
    },
    {
      "date": "2024-10-15",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.60",
      "low": "42.70",
      "close": "42.80",
      "average": "42.9228",
      "volume": "28061",
      "turnover": "1204456.39",
      "trades": "170"
    },
    {
      "date": "2024-10-16",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.50",
      "low": "42.50",
      "close": "43.00",
      "average": "42.7777",
      "volume": "21589",
      "turnover": "923528.4",
      "trades": "107"
    },
    {
      "date": "2024-10-17",
      "bid": "42.90",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.30",
      "low": "42.90",
      "close": "42.90",
      "average": "43.0907",
      "volume": "16432",
      "turnover": "708070.15",
      "trades": "84"
    },
    {
      "date": "2024-10-18",
      "bid": "42.80",
      "ask": "42.90",
      "open": "42.80",
      "high": "43.10",
      "low": "42.80",
      "close": "42.80",
      "average": "42.8809",
      "volume": "15005",
      "turnover": "643429.4",
      "trades": "133"
    },
    {
      "date": "2024-10-21",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.80",
      "high": "43.00",
      "low": "41.90",
      "close": "42.40",
      "average": "42.4107",
      "volume": "22235",
      "turnover": "943000",
      "trades": "179"
    },
    {
      "date": "2024-10-22",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.40",
      "high": "42.60",
      "low": "41.40",
      "close": "41.80",
      "average": "41.9432",
      "volume": "24978",
      "turnover": "1047643",
      "trades": "163"
    },
    {
      "date": "2024-10-23",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.80",
      "high": "42.80",
      "low": "41.70",
      "close": "42.10",
      "average": "42.0858",
      "volume": "32699",
      "turnover": "1375308.6",
      "trades": "130"
    },
    {
      "date": "2024-10-24",
      "bid": "42.20",
      "ask": "42.70",
      "open": "42.30",
      "high": "42.60",
      "low": "40.80",
      "close": "42.60",
      "average": "41.5663",
      "volume": "61206",
      "turnover": "2544084.79",
      "trades": "255"
    },
    {
      "date": "2024-10-25",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.50",
      "high": "43.40",
      "low": "40.80",
      "close": "42.40",
      "average": "42.3149",
      "volume": "38253",
      "turnover": "1618672.7",
      "trades": "205"
    },
    {
      "date": "2024-10-28",
      "bid": "41.70",
      "ask": "42.10",
      "open": "42.50",
      "high": "43.30",
      "low": "41.40",
      "close": "42.10",
      "average": "42.2293",
      "volume": "56626",
      "turnover": "2391255.54",
      "trades": "186"
    },
    {
      "date": "2024-10-29",
      "bid": "41.30",
      "ask": "41.60",
      "open": "42.30",
      "high": "42.30",
      "low": "41.10",
      "close": "41.40",
      "average": "41.3428",
      "volume": "33876",
      "turnover": "1401078.8",
      "trades": "182"
    },
    {
      "date": "2024-10-30",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.40",
      "high": "42.00",
      "low": "41.10",
      "close": "41.50",
      "average": "41.5864",
      "volume": "31620",
      "turnover": "1315103.89",
      "trades": "166"
    },
    {
      "date": "2024-10-31",
      "bid": "41.50",
      "ask": "41.70",
      "open": "41.50",
      "high": "41.80",
      "low": "41.40",
      "close": "41.60",
      "average": "41.4357",
      "volume": "19893",
      "turnover": "824280.1",
      "trades": "141"
    },
    {
      "date": "2024-11-01",
      "bid": "41.30",
      "ask": "41.60",
      "open": "41.40",
      "high": "41.60",
      "low": "40.80",
      "close": "41.60",
      "average": "41.1566",
      "volume": "11545",
      "turnover": "475152.8",
      "trades": "90"
    },
    {
      "date": "2024-11-04",
      "bid": "40.50",
      "ask": "40.60",
      "open": "41.60",
      "high": "41.60",
      "low": "40.20",
      "close": "40.30",
      "average": "40.793",
      "volume": "38541",
      "turnover": "1572388.15",
      "trades": "196"
    },
    {
      "date": "2024-11-05",
      "bid": "40.40",
      "ask": "40.60",
      "open": "41.30",
      "high": "41.30",
      "low": "40.40",
      "close": "40.60",
      "average": "40.6138",
      "volume": "12465",
      "turnover": "506263.9",
      "trades": "133"
    },
    {
      "date": "2024-11-06",
      "bid": "39.60",
      "ask": "39.90",
      "open": "40.60",
      "high": "40.60",
      "low": "39.50",
      "close": "39.90",
      "average": "40.0306",
      "volume": "39168",
      "turnover": "1567919.4",
      "trades": "187"
    },
    {
      "date": "2024-11-07",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.40",
      "low": "39.40",
      "close": "40.00",
      "average": "39.9118",
      "volume": "56818",
      "turnover": "2268428.04",
      "trades": "183"
    },
    {
      "date": "2024-11-08",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.40",
      "low": "39.90",
      "close": "40.10",
      "average": "40.1072",
      "volume": "58028",
      "turnover": "2327008.5",
      "trades": "163"
    },
    {
      "date": "2024-11-11",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.20",
      "high": "40.40",
      "low": "39.70",
      "close": "40.00",
      "average": "39.9917",
      "volume": "35517",
      "turnover": "1420765.8",
      "trades": "136"
    },
    {
      "date": "2024-11-12",
      "bid": "38.90",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "38.90",
      "close": "39.00",
      "average": "39.2853",
      "volume": "42935",
      "turnover": "1686705.9",
      "trades": "181"
    },
    {
      "date": "2024-11-13",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.30",
      "low": "38.80",
      "close": "39.30",
      "average": "39.0961",
      "volume": "42708",
      "turnover": "1669824.6",
      "trades": "153"
    },
    {
      "date": "2024-11-14",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.30",
      "high": "39.40",
      "low": "38.90",
      "close": "39.00",
      "average": "39.0515",
      "volume": "76349",
      "turnover": "2981501.6",
      "trades": "133"
    },
    {
      "date": "2024-11-15",
      "bid": "38.60",
      "ask": "38.80",
      "open": "39.10",
      "high": "39.10",
      "low": "38.60",
      "close": "38.90",
      "average": "38.8336",
      "volume": "12606",
      "turnover": "489537.1",
      "trades": "93"
    },
    {
      "date": "2024-11-18",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.90",
      "high": "38.90",
      "low": "38.00",
      "close": "38.00",
      "average": "38.5205",
      "volume": "53702",
      "turnover": "2068474",
      "trades": "160"
    },
    {
      "date": "2024-11-19",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.80",
      "high": "38.50",
      "low": "37.30",
      "close": "37.70",
      "average": "37.6776",
      "volume": "43178",
      "turnover": "1627059.7",
      "trades": "239"
    },
    {
      "date": "2024-11-20",
      "bid": "37.10",
      "ask": "37.30",
      "open": "37.70",
      "high": "38.40",
      "low": "37.00",
      "close": "37.10",
      "average": "37.6417",
      "volume": "88940",
      "turnover": "3347910.05",
      "trades": "224"
    },
    {
      "date": "2024-11-21",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.80",
      "high": "38.60",
      "low": "36.90",
      "close": "37.00",
      "average": "37.2763",
      "volume": "169250",
      "turnover": "6310356.65",
      "trades": "268"
    },
    {
      "date": "2024-11-22",
      "bid": "37.90",
      "ask": "38.10",
      "open": "37.20",
      "high": "38.30",
      "low": "37.20",
      "close": "38.00",
      "average": "37.7087",
      "volume": "351653",
      "turnover": "13260494.7",
      "trades": "206"
    },
    {
      "date": "2024-11-25",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.20",
      "high": "39.50",
      "low": "38.30",
      "close": "39.10",
      "average": "38.8027",
      "volume": "84984",
      "turnover": "3297609.6",
      "trades": "294"
    },
    {
      "date": "2024-11-26",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.70",
      "high": "39.30",
      "low": "38.00",
      "close": "38.80",
      "average": "38.8868",
      "volume": "42514",
      "turnover": "1653233.8",
      "trades": "179"
    },
    {
      "date": "2024-11-27",
      "bid": "39.60",
      "ask": "39.70",
      "open": "38.50",
      "high": "39.90",
      "low": "38.50",
      "close": "39.60",
      "average": "39.3343",
      "volume": "66931",
      "turnover": "2632781.85",
      "trades": "295"
    },
    {
      "date": "2024-11-28",
      "bid": "40.10",
      "ask": "40.40",
      "open": "39.70",
      "high": "40.45",
      "low": "39.60",
      "close": "40.30",
      "average": "40.106",
      "volume": "131710",
      "turnover": "5282334.2",
      "trades": "199"
    },
    {
      "date": "2024-11-29",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.40",
      "high": "41.80",
      "low": "40.20",
      "close": "41.80",
      "average": "40.8998",
      "volume": "72966",
      "turnover": "2984265.95",
      "trades": "310"
    },
    {
      "date": "2024-12-02",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.90",
      "high": "41.90",
      "low": "40.60",
      "close": "40.70",
      "average": "40.9842",
      "volume": "93875",
      "turnover": "3847379.6",
      "trades": "292"
    },
    {
      "date": "2024-12-03",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.80",
      "high": "41.10",
      "low": "40.40",
      "close": "40.50",
      "average": "40.8675",
      "volume": "68713",
      "turnover": "2808100",
      "trades": "309"
    },
    {
      "date": "2024-12-04",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.50",
      "high": "41.20",
      "low": "40.40",
      "close": "40.70",
      "average": "40.7584",
      "volume": "32049",
      "turnover": "1306265",
      "trades": "183"
    },
    {
      "date": "2024-12-05",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.40",
      "high": "41.00",
      "low": "40.30",
      "close": "40.50",
      "average": "40.7501",
      "volume": "30519",
      "turnover": "1243624.14",
      "trades": "184"
    },
    {
      "date": "2024-12-06",
      "bid": "40.60",
      "ask": "40.90",
      "open": "40.60",
      "high": "41.00",
      "low": "40.00",
      "close": "40.80",
      "average": "40.5703",
      "volume": "46795",
      "turnover": "1898843.8",
      "trades": "178"
    },
    {
      "date": "2024-12-09",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.90",
      "high": "41.90",
      "low": "40.20",
      "close": "40.20",
      "average": "40.6319",
      "volume": "53728",
      "turnover": "2182906.2",
      "trades": "309"
    },
    {
      "date": "2024-12-10",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.20",
      "high": "40.30",
      "low": "38.90",
      "close": "40.00",
      "average": "39.4619",
      "volume": "96505",
      "turnover": "3808427.45",
      "trades": "316"
    },
    {
      "date": "2024-12-11",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.30",
      "low": "39.50",
      "close": "39.70",
      "average": "39.9206",
      "volume": "63341",
      "turnover": "2528603.2",
      "trades": "167"
    },
    {
      "date": "2024-12-12",
      "bid": "39.20",
      "ask": "39.50",
      "open": "39.60",
      "high": "39.90",
      "low": "39.10",
      "close": "39.50",
      "average": "39.4211",
      "volume": "28393",
      "turnover": "1119284.1",
      "trades": "102"
    },
    {
      "date": "2024-12-13",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.50",
      "high": "39.60",
      "low": "39.00",
      "close": "39.10",
      "average": "39.4191",
      "volume": "18947",
      "turnover": "746877",
      "trades": "104"
    },
    {
      "date": "2024-12-16",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.30",
      "high": "40.00",
      "low": "39.00",
      "close": "39.30",
      "average": "39.5306",
      "volume": "21296",
      "turnover": "841822.8",
      "trades": "133"
    },
    {
      "date": "2024-12-17",
      "bid": "38.70",
      "ask": "38.80",
      "open": "38.80",
      "high": "39.10",
      "low": "38.50",
      "close": "38.90",
      "average": "38.7927",
      "volume": "32042",
      "turnover": "1242968.39",
      "trades": "161"
    },
    {
      "date": "2024-12-18",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.30",
      "high": "39.30",
      "low": "38.60",
      "close": "39.20",
      "average": "39.0039",
      "volume": "42003",
      "turnover": "1638277.95",
      "trades": "89"
    },
    {
      "date": "2024-12-19",
      "bid": "38.60",
      "ask": "38.80",
      "open": "39.20",
      "high": "39.30",
      "low": "38.50",
      "close": "38.50",
      "average": "38.9758",
      "volume": "28582",
      "turnover": "1114001.64",
      "trades": "95"
    },
    {
      "date": "2024-12-20",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.20",
      "low": "38.40",
      "close": "39.20",
      "average": "38.7061",
      "volume": "24190",
      "turnover": "936293.5",
      "trades": "135"
    },
    {
      "date": "2024-12-23",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.20",
      "high": "39.40",
      "low": "38.60",
      "close": "39.10",
      "average": "39.026",
      "volume": "46466",
      "turnover": "1813417.4",
      "trades": "180"
    },
    {
      "date": "2024-12-27",
      "bid": "39.60",
      "ask": "39.90",
      "open": "38.90",
      "high": "40.20",
      "low": "38.80",
      "close": "39.80",
      "average": "39.6798",
      "volume": "41843",
      "turnover": "1660295.8",
      "trades": "174"
    },
    {
      "date": "2024-12-30",
      "bid": "40.10",
      "ask": "40.50",
      "open": "39.90",
      "high": "40.80",
      "low": "39.50",
      "close": "40.30",
      "average": "40.1747",
      "volume": "38201",
      "turnover": "1534714.9",
      "trades": "184"
    },
    {
      "date": "2025-01-02",
      "bid": "41.50",
      "ask": "41.60",
      "open": "40.30",
      "high": "41.60",
      "low": "40.20",
      "close": "41.10",
      "average": "40.693",
      "volume": "41217",
      "turnover": "1677206.2",
      "trades": "205"
    },
    {
      "date": "2025-01-03",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.20",
      "high": "41.20",
      "low": "40.00",
      "close": "40.50",
      "average": "40.527",
      "volume": "34471",
      "turnover": "1396184.7",
      "trades": "140"
    },
    {
      "date": "2025-01-07",
      "bid": "39.60",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.60",
      "low": "39.50",
      "close": "39.60",
      "average": "39.9741",
      "volume": "27222",
      "turnover": "1088192.35",
      "trades": "115"
    },
    {
      "date": "2025-01-08",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.60",
      "high": "39.90",
      "low": "38.50",
      "close": "38.50",
      "average": "39.0655",
      "volume": "28159",
      "turnover": "1100208.2",
      "trades": "108"
    },
    {
      "date": "2025-01-09",
      "bid": "39.10",
      "ask": "39.80",
      "open": "39.90",
      "high": "39.90",
      "low": "38.60",
      "close": "39.20",
      "average": "39.2115",
      "volume": "9484",
      "turnover": "371940.7",
      "trades": "69"
    },
    {
      "date": "2025-01-10",
      "bid": "38.20",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.20",
      "low": "38.10",
      "close": "38.20",
      "average": "38.4849",
      "volume": "11120",
      "turnover": "427961.95",
      "trades": "85"
    },
    {
      "date": "2025-01-13",
      "bid": "37.30",
      "ask": "37.80",
      "open": "38.30",
      "high": "38.30",
      "low": "37.30",
      "close": "37.40",
      "average": "37.5663",
      "volume": "52578",
      "turnover": "1972933.65",
      "trades": "151"
    },
    {
      "date": "2025-01-14",
      "bid": "38.40",
      "ask": "38.70",
      "open": "37.50",
      "high": "39.20",
      "low": "37.50",
      "close": "38.40",
      "average": "38.5619",
      "volume": "24371",
      "turnover": "939790.9",
      "trades": "168"
    },
    {
      "date": "2025-01-15",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.70",
      "high": "39.80",
      "low": "38.60",
      "close": "38.60",
      "average": "39.0567",
      "volume": "58513",
      "turnover": "2285219.65",
      "trades": "225"
    },
    {
      "date": "2025-01-16",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.60",
      "high": "39.70",
      "low": "38.40",
      "close": "38.70",
      "average": "39.007",
      "volume": "39671",
      "turnover": "1547445.7",
      "trades": "202"
    },
    {
      "date": "2025-01-17",
      "bid": "39.30",
      "ask": "39.60",
      "open": "38.80",
      "high": "40.00",
      "low": "38.70",
      "close": "40.00",
      "average": "39.1738",
      "volume": "15081",
      "turnover": "590780.2",
      "trades": "111"
    },
    {
      "date": "2025-01-20",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.30",
      "high": "39.50",
      "low": "38.60",
      "close": "39.10",
      "average": "39.0537",
      "volume": "33326",
      "turnover": "1301588.7",
      "trades": "145"
    },
    {
      "date": "2025-01-21",
      "bid": "39.10",
      "ask": "39.70",
      "open": "39.30",
      "high": "40.00",
      "low": "39.10",
      "close": "39.40",
      "average": "39.4745",
      "volume": "49815",
      "turnover": "1966392.7",
      "trades": "146"
    },
    {
      "date": "2025-01-22",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.40",
      "high": "39.80",
      "low": "38.70",
      "close": "38.70",
      "average": "39.2572",
      "volume": "47239",
      "turnover": "1854554.3",
      "trades": "157"
    },
    {
      "date": "2025-01-23",
      "bid": "39.30",
      "ask": "39.40",
      "open": "38.70",
      "high": "39.40",
      "low": "38.70",
      "close": "39.40",
      "average": "39.2256",
      "volume": "27079",
      "turnover": "1062192.64",
      "trades": "112"
    },
    {
      "date": "2025-01-24",
      "bid": "39.10",
      "ask": "39.30",
      "open": "39.30",
      "high": "39.50",
      "low": "39.00",
      "close": "39.00",
      "average": "39.4633",
      "volume": "24477",
      "turnover": "965942.2",
      "trades": "126"
    },
    {
      "date": "2025-01-27",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.40",
      "low": "38.60",
      "close": "38.90",
      "average": "39.1353",
      "volume": "22563",
      "turnover": "882475.7",
      "trades": "120"
    },
    {
      "date": "2025-01-28",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.60",
      "high": "39.10",
      "low": "38.50",
      "close": "38.80",
      "average": "38.8089",
      "volume": "5439",
      "turnover": "211225.7",
      "trades": "56"
    },
    {
      "date": "2025-01-29",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.40",
      "low": "38.60",
      "close": "38.60",
      "average": "38.937",
      "volume": "25019",
      "turnover": "974137",
      "trades": "121"
    },
    {
      "date": "2025-01-30",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.20",
      "high": "38.80",
      "low": "38.20",
      "close": "38.60",
      "average": "38.5001",
      "volume": "42815",
      "turnover": "1649666",
      "trades": "150"
    },
    {
      "date": "2025-01-31",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.50",
      "high": "39.30",
      "low": "38.30",
      "close": "39.30",
      "average": "39.0251",
      "volume": "15568",
      "turnover": "607367.7",
      "trades": "97"
    },
    {
      "date": "2025-02-03",
      "bid": "38.80",
      "ask": "39.10",
      "open": "39.20",
      "high": "39.20",
      "low": "38.40",
      "close": "39.10",
      "average": "38.6717",
      "volume": "6464",
      "turnover": "249976.05",
      "trades": "67"
    },
    {
      "date": "2025-02-04",
      "bid": "38.80",
      "ask": "39.20",
      "open": "38.80",
      "high": "39.30",
      "low": "38.60",
      "close": "39.20",
      "average": "39.0851",
      "volume": "12093",
      "turnover": "472673.4",
      "trades": "107"
    },
    {
      "date": "2025-02-05",
      "bid": "39.20",
      "ask": "39.50",
      "open": "38.80",
      "high": "39.70",
      "low": "38.80",
      "close": "39.30",
      "average": "39.1105",
      "volume": "18884",
      "turnover": "738540.45",
      "trades": "104"
    },
    {
      "date": "2025-02-06",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.40",
      "high": "39.40",
      "low": "38.90",
      "close": "39.20",
      "average": "39.0854",
      "volume": "7857",
      "turnover": "307132.4",
      "trades": "70"
    },
    {
      "date": "2025-02-07",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.40",
      "low": "38.30",
      "close": "39.20",
      "average": "38.9788",
      "volume": "15257",
      "turnover": "594693.2",
      "trades": "78"
    },
    {
      "date": "2025-02-10",
      "bid": "39.00",
      "ask": "39.10",
      "open": "38.90",
      "high": "39.20",
      "low": "38.50",
      "close": "39.00",
      "average": "38.9256",
      "volume": "14294",
      "turnover": "556421.85",
      "trades": "46"
    },
    {
      "date": "2025-02-11",
      "bid": "38.60",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.00",
      "low": "38.30",
      "close": "38.80",
      "average": "38.625",
      "volume": "37913",
      "turnover": "1464389.8",
      "trades": "101"
    },
    {
      "date": "2025-02-12",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.60",
      "high": "39.10",
      "low": "38.10",
      "close": "39.10",
      "average": "38.6941",
      "volume": "24287",
      "turnover": "939700.15",
      "trades": "83"
    },
    {
      "date": "2025-02-13",
      "bid": "39.00",
      "ask": "39.50",
      "open": "39.20",
      "high": "39.50",
      "low": "39.00",
      "close": "39.30",
      "average": "39.2757",
      "volume": "20598",
      "turnover": "809004",
      "trades": "76"
    },
    {
      "date": "2025-02-14",
      "bid": "38.20",
      "ask": "38.60",
      "open": "39.10",
      "high": "39.40",
      "low": "38.30",
      "close": "38.60",
      "average": "38.9814",
      "volume": "19496",
      "turnover": "759467.5",
      "trades": "109"
    },
    {
      "date": "2025-02-17",
      "bid": "38.40",
      "ask": "38.60",
      "open": "39.20",
      "high": "39.20",
      "low": "38.00",
      "close": "38.60",
      "average": "38.3297",
      "volume": "14541",
      "turnover": "557356.3",
      "trades": "122"
    },
    {
      "date": "2025-02-18",
      "bid": "37.50",
      "ask": "37.60",
      "open": "38.40",
      "high": "38.40",
      "low": "37.20",
      "close": "37.50",
      "average": "37.7646",
      "volume": "48609",
      "turnover": "1835666.4",
      "trades": "211"
    },
    {
      "date": "2025-02-19",
      "bid": "37.10",
      "ask": "37.30",
      "open": "37.50",
      "high": "37.50",
      "low": "36.80",
      "close": "37.00",
      "average": "37.1094",
      "volume": "44760",
      "turnover": "1661058.1",
      "trades": "184"
    },
    {
      "date": "2025-02-20",
      "bid": "37.30",
      "ask": "37.50",
      "open": "37.30",
      "high": "37.80",
      "low": "37.10",
      "close": "37.50",
      "average": "37.5352",
      "volume": "13215",
      "turnover": "496011.6",
      "trades": "41"
    },
    {
      "date": "2025-02-21",
      "bid": "37.80",
      "ask": "37.90",
      "open": "37.50",
      "high": "38.10",
      "low": "37.50",
      "close": "37.80",
      "average": "37.8699",
      "volume": "12732",
      "turnover": "482170.85",
      "trades": "123"
    },
    {
      "date": "2025-02-24",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.00",
      "high": "39.30",
      "low": "38.00",
      "close": "38.20",
      "average": "38.7737",
      "volume": "16153",
      "turnover": "626216.2",
      "trades": "113"
    },
    {
      "date": "2025-02-25",
      "bid": "38.90",
      "ask": "39.00",
      "open": "38.70",
      "high": "39.40",
      "low": "38.60",
      "close": "38.90",
      "average": "39.1213",
      "volume": "18948",
      "turnover": "741224.65",
      "trades": "117"
    },
    {
      "date": "2025-02-26",
      "bid": "38.80",
      "ask": "39.40",
      "open": "38.90",
      "high": "39.50",
      "low": "38.30",
      "close": "38.50",
      "average": "39.0063",
      "volume": "17664",
      "turnover": "689227",
      "trades": "150"
    },
    {
      "date": "2025-02-27",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.70",
      "high": "40.90",
      "low": "39.70",
      "close": "39.90",
      "average": "40.4475",
      "volume": "46277",
      "turnover": "1871897",
      "trades": "304"
    },
    {
      "date": "2025-02-28",
      "bid": "39.30",
      "ask": "39.80",
      "open": "39.90",
      "high": "40.10",
      "low": "39.00",
      "close": "39.70",
      "average": "39.5499",
      "volume": "21777",
      "turnover": "861350.8",
      "trades": "135"
    },
    {
      "date": "2025-03-03",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.70",
      "high": "40.10",
      "low": "38.20",
      "close": "38.80",
      "average": "39.3481",
      "volume": "54794",
      "turnover": "2156666.4",
      "trades": "297"
    },
    {
      "date": "2025-03-04",
      "bid": "37.50",
      "ask": "37.60",
      "open": "39.20",
      "high": "39.20",
      "low": "37.20",
      "close": "37.40",
      "average": "38.0381",
      "volume": "46520",
      "turnover": "1769916.15",
      "trades": "225"
    },
    {
      "date": "2025-03-05",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.50",
      "high": "38.10",
      "low": "36.70",
      "close": "37.40",
      "average": "37.4262",
      "volume": "38893",
      "turnover": "1455646.2",
      "trades": "162"
    },
    {
      "date": "2025-03-06",
      "bid": "38.30",
      "ask": "38.70",
      "open": "38.80",
      "high": "39.00",
      "low": "36.50",
      "close": "38.50",
      "average": "37.436",
      "volume": "255320",
      "turnover": "9558035.4",
      "trades": "277"
    },
    {
      "date": "2025-03-07",
      "bid": "40.10",
      "ask": "40.50",
      "open": "38.20",
      "high": "41.20",
      "low": "36.20",
      "close": "40.10",
      "average": "40.1479",
      "volume": "647010",
      "turnover": "25856765.15",
      "trades": "403"
    },
    {
      "date": "2025-03-10",
      "bid": "40.50",
      "ask": "41.40",
      "open": "40.80",
      "high": "41.80",
      "low": "40.50",
      "close": "40.60",
      "average": "41.4128",
      "volume": "59332",
      "turnover": "2458054.79",
      "trades": "248"
    },
    {
      "date": "2025-03-11",
      "bid": "39.80",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.80",
      "low": "39.80",
      "close": "39.80",
      "average": "40.4047",
      "volume": "21767",
      "turnover": "879529.65",
      "trades": "159"
    },
    {
      "date": "2025-03-12",
      "bid": "39.40",
      "ask": "39.70",
      "open": "40.90",
      "high": "41.60",
      "low": "39.40",
      "close": "39.60",
      "average": "40.3658",
      "volume": "24800",
      "turnover": "1001067.05",
      "trades": "229"
    },
    {
      "date": "2025-03-13",
      "bid": "39.70",
      "ask": "40.10",
      "open": "41.10",
      "high": "41.10",
      "low": "39.50",
      "close": "39.50",
      "average": "40.4086",
      "volume": "26615",
      "turnover": "1075509.89",
      "trades": "188"
    },
    {
      "date": "2025-03-14",
      "bid": "40.60",
      "ask": "41.50",
      "open": "39.60",
      "high": "41.50",
      "low": "39.60",
      "close": "41.50",
      "average": "40.7993",
      "volume": "20226",
      "turnover": "825206",
      "trades": "139"
    },
    {
      "date": "2025-03-17",
      "bid": "40.60",
      "ask": "41.10",
      "open": "41.90",
      "high": "42.60",
      "low": "40.70",
      "close": "41.20",
      "average": "41.6358",
      "volume": "27362",
      "turnover": "1139387.39",
      "trades": "167"
    },
    {
      "date": "2025-03-18",
      "bid": "40.20",
      "ask": "40.30",
      "open": "41.20",
      "high": "41.45",
      "low": "39.80",
      "close": "40.20",
      "average": "40.6665",
      "volume": "19908",
      "turnover": "809594.1",
      "trades": "81"
    },
    {
      "date": "2025-03-19",
      "bid": "39.60",
      "ask": "39.70",
      "open": "40.30",
      "high": "40.90",
      "low": "39.60",
      "close": "39.70",
      "average": "39.9623",
      "volume": "11555",
      "turnover": "461764.5",
      "trades": "86"
    },
    {
      "date": "2025-03-20",
      "bid": "39.40",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.10",
      "low": "39.30",
      "close": "39.90",
      "average": "39.7365",
      "volume": "8764",
      "turnover": "348250.3",
      "trades": "57"
    },
    {
      "date": "2025-03-21",
      "bid": "39.70",
      "ask": "40.60",
      "open": "39.90",
      "high": "40.80",
      "low": "39.90",
      "close": "40.60",
      "average": "40.4141",
      "volume": "15373",
      "turnover": "621284.75",
      "trades": "102"
    },
    {
      "date": "2025-03-24",
      "bid": "40.10",
      "ask": "40.70",
      "open": "41.40",
      "high": "41.40",
      "low": "40.60",
      "close": "40.70",
      "average": "40.9397",
      "volume": "468683",
      "turnover": "19187730",
      "trades": "114"
    },
    {
      "date": "2025-03-25",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.60",
      "high": "42.00",
      "low": "40.50",
      "close": "40.80",
      "average": "41.1664",
      "volume": "38187",
      "turnover": "1573500.9",
      "trades": "226"
    },
    {
      "date": "2025-03-26",
      "bid": "40.90",
      "ask": "41.50",
      "open": "41.30",
      "high": "42.20",
      "low": "41.20",
      "close": "41.40",
      "average": "41.7853",
      "volume": "38425",
      "turnover": "1605600.2",
      "trades": "196"
    },
    {
      "date": "2025-03-27",
      "bid": "40.50",
      "ask": "41.00",
      "open": "41.10",
      "high": "42.00",
      "low": "40.90",
      "close": "41.00",
      "average": "41.4764",
      "volume": "28437",
      "turnover": "1179180.89",
      "trades": "116"
    },
    {
      "date": "2025-03-28",
      "bid": "41.00",
      "ask": "41.10",
      "open": "41.00",
      "high": "41.50",
      "low": "40.90",
      "close": "41.10",
      "average": "41.1729",
      "volume": "35251",
      "turnover": "1451225.65",
      "trades": "63"
    },
    {
      "date": "2025-03-31",
      "bid": "39.40",
      "ask": "39.70",
      "open": "41.10",
      "high": "41.20",
      "low": "39.30",
      "close": "39.70",
      "average": "39.9005",
      "volume": "55972",
      "turnover": "2233245.95",
      "trades": "250"
    },
    {
      "date": "2025-04-01",
      "bid": "40.20",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.00",
      "low": "40.30",
      "close": "40.80",
      "average": "40.7477",
      "volume": "44356",
      "turnover": "1807406.9",
      "trades": "115"
    },
    {
      "date": "2025-04-02",
      "bid": "39.90",
      "ask": "40.10",
      "open": "40.20",
      "high": "40.70",
      "low": "39.90",
      "close": "39.90",
      "average": "40.1203",
      "volume": "29147",
      "turnover": "1169386.39",
      "trades": "99"
    },
    {
      "date": "2025-04-03",
      "bid": "40.90",
      "ask": "41.20",
      "open": "39.90",
      "high": "41.60",
      "low": "39.90",
      "close": "41.30",
      "average": "40.9699",
      "volume": "31551",
      "turnover": "1292723.25",
      "trades": "157"
    },
    {
      "date": "2025-04-04",
      "bid": "39.90",
      "ask": "40.40",
      "open": "41.90",
      "high": "42.70",
      "low": "39.80",
      "close": "39.80",
      "average": "41.716",
      "volume": "44838",
      "turnover": "1870463.3",
      "trades": "199"
    },
    {
      "date": "2025-04-07",
      "bid": "38.30",
      "ask": "38.85",
      "open": "38.00",
      "high": "39.05",
      "low": "36.75",
      "close": "38.95",
      "average": "38.6117",
      "volume": "41810",
      "turnover": "1614260.97",
      "trades": "212"
    },
    {
      "date": "2025-04-08",
      "bid": "38.75",
      "ask": "39.00",
      "open": "38.50",
      "high": "42.00",
      "low": "37.75",
      "close": "38.75",
      "average": "38.2616",
      "volume": "12757",
      "turnover": "488084.53",
      "trades": "98"
    },
    {
      "date": "2025-04-09",
      "bid": "36.55",
      "ask": "36.85",
      "open": "38.75",
      "high": "38.75",
      "low": "36.55",
      "close": "36.75",
      "average": "37.0657",
      "volume": "42551",
      "turnover": "1577204",
      "trades": "112"
    },
    {
      "date": "2025-04-10",
      "bid": "38.05",
      "ask": "38.65",
      "open": "40.00",
      "high": "40.00",
      "low": "38.15",
      "close": "38.60",
      "average": "38.9305",
      "volume": "13112",
      "turnover": "510702.3",
      "trades": "92"
    },
    {
      "date": "2025-04-11",
      "bid": "38.55",
      "ask": "38.80",
      "open": "38.65",
      "high": "38.70",
      "low": "37.60",
      "close": "38.55",
      "average": "38.3526",
      "volume": "5726",
      "turnover": "219564.81",
      "trades": "50"
    },
    {
      "date": "2025-04-14",
      "bid": "39.30",
      "ask": "40.55",
      "open": "38.60",
      "high": "39.65",
      "low": "38.50",
      "close": "39.35",
      "average": "38.7392",
      "volume": "10618",
      "turnover": "411381.82",
      "trades": "93"
    },
    {
      "date": "2025-04-15",
      "bid": "39.85",
      "ask": "40.35",
      "open": "40.55",
      "high": "40.55",
      "low": "39.05",
      "close": "39.80",
      "average": "39.3019",
      "volume": "11351",
      "turnover": "445993.6",
      "trades": "75"
    },
    {
      "date": "2025-04-16",
      "bid": "39.35",
      "ask": "39.55",
      "open": "39.85",
      "high": "39.85",
      "low": "38.90",
      "close": "39.35",
      "average": "39.2431",
      "volume": "9513",
      "turnover": "373239.1",
      "trades": "38"
    },
    {
      "date": "2025-04-17",
      "bid": "39.00",
      "ask": "39.65",
      "open": "39.35",
      "high": "39.70",
      "low": "38.65",
      "close": "39.15",
      "average": "38.9531",
      "volume": "5689",
      "turnover": "221847.92",
      "trades": "43"
    },
    {
      "date": "2025-04-22",
      "bid": "39.00",
      "ask": "39.25",
      "open": "38.90",
      "high": "39.35",
      "low": "38.70",
      "close": "39.30",
      "average": "39.0503",
      "volume": "20999",
      "turnover": "819846.33",
      "trades": "91"
    },
    {
      "date": "2025-04-23",
      "bid": "39.15",
      "ask": "39.50",
      "open": "39.50",
      "high": "39.75",
      "low": "39.00",
      "close": "39.45",
      "average": "39.3241",
      "volume": "13543",
      "turnover": "532849.25",
      "trades": "73"
    },
    {
      "date": "2025-04-24",
      "bid": "39.10",
      "ask": "39.30",
      "open": "40.50",
      "high": "40.50",
      "low": "39.00",
      "close": "39.05",
      "average": "39.0452",
      "volume": "12831",
      "turnover": "501091.65",
      "trades": "70"
    },
    {
      "date": "2025-04-25",
      "bid": "38.90",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.40",
      "low": "38.85",
      "close": "38.85",
      "average": "39.0087",
      "volume": "56632",
      "turnover": "2209203.29",
      "trades": "90"
    },
    {
      "date": "2025-04-28",
      "bid": "39.35",
      "ask": "40.15",
      "open": "38.85",
      "high": "39.95",
      "low": "38.80",
      "close": "39.80",
      "average": "38.9863",
      "volume": "10296",
      "turnover": "401433.93",
      "trades": "70"
    },
    {
      "date": "2025-04-29",
      "bid": "38.75",
      "ask": "39.05",
      "open": "40.20",
      "high": "40.20",
      "low": "37.95",
      "close": "38.65",
      "average": "38.6953",
      "volume": "34580",
      "turnover": "1338133.75",
      "trades": "149"
    },
    {
      "date": "2025-04-30",
      "bid": "39.40",
      "ask": "39.85",
      "open": "38.70",
      "high": "39.90",
      "low": "38.05",
      "close": "39.90",
      "average": "39.005",
      "volume": "18831",
      "turnover": "734586.85",
      "trades": "84"
    },
    {
      "date": "2025-05-02",
      "bid": "39.60",
      "ask": "39.85",
      "open": "39.90",
      "high": "39.90",
      "low": "39.25",
      "close": "39.50",
      "average": "39.5316",
      "volume": "15904",
      "turnover": "628702.05",
      "trades": "83"
    },
    {
      "date": "2025-05-05",
      "bid": "39.40",
      "ask": "39.80",
      "open": "39.40",
      "high": "40.00",
      "low": "39.35",
      "close": "39.35",
      "average": "39.4779",
      "volume": "4224",
      "turnover": "166754.7",
      "trades": "37"
    },
    {
      "date": "2025-05-06",
      "bid": "38.95",
      "ask": "39.15",
      "open": "39.40",
      "high": "39.90",
      "low": "38.35",
      "close": "38.90",
      "average": "38.8102",
      "volume": "8325",
      "turnover": "323230.9",
      "trades": "51"
    },
    {
      "date": "2025-05-07",
      "bid": "39.55",
      "ask": "39.85",
      "open": "39.00",
      "high": "40.00",
      "low": "38.60",
      "close": "40.00",
      "average": "39.193",
      "volume": "7229",
      "turnover": "283280.75",
      "trades": "36"
    },
    {
      "date": "2025-05-08",
      "bid": "39.30",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "39.30",
      "close": "39.30",
      "average": "39.7702",
      "volume": "8078",
      "turnover": "321212.25",
      "trades": "58"
    },
    {
      "date": "2025-05-09",
      "bid": "38.50",
      "ask": "38.65",
      "open": "39.45",
      "high": "39.45",
      "low": "38.40",
      "close": "38.70",
      "average": "38.7436",
      "volume": "13181",
      "turnover": "510513.93",
      "trades": "69"
    },
    {
      "date": "2025-05-12",
      "bid": "38.85",
      "ask": "39.80",
      "open": "38.50",
      "high": "39.75",
      "low": "37.55",
      "close": "39.75",
      "average": "38.5464",
      "volume": "34894",
      "turnover": "1345039.18",
      "trades": "136"
    },
    {
      "date": "2025-05-13",
      "bid": "38.50",
      "ask": "38.55",
      "open": "39.05",
      "high": "39.05",
      "low": "38.45",
      "close": "38.50",
      "average": "38.7216",
      "volume": "63284",
      "turnover": "2450471.9",
      "trades": "102"
    },
    {
      "date": "2025-05-14",
      "bid": "38.30",
      "ask": "38.35",
      "open": "39.15",
      "high": "39.20",
      "low": "38.00",
      "close": "38.35",
      "average": "38.657",
      "volume": "52970",
      "turnover": "2047653.08",
      "trades": "272"
    },
    {
      "date": "2025-05-15",
      "bid": "38.65",
      "ask": "39.00",
      "open": "39.90",
      "high": "39.90",
      "low": "38.35",
      "close": "39.00",
      "average": "38.7808",
      "volume": "17493",
      "turnover": "678428.85",
      "trades": "95"
    },
    {
      "date": "2025-05-16",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.00",
      "high": "39.30",
      "low": "38.75",
      "close": "39.00",
      "average": "39.144",
      "volume": "192824",
      "turnover": "7547494.03",
      "trades": "67"
    },
    {
      "date": "2025-05-19",
      "bid": "38.65",
      "ask": "39.00",
      "open": "39.25",
      "high": "39.25",
      "low": "38.40",
      "close": "39.00",
      "average": "38.9192",
      "volume": "15079",
      "turnover": "586860.75",
      "trades": "107"
    },
    {
      "date": "2025-05-20",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.10",
      "high": "39.30",
      "low": "38.60",
      "close": "38.70",
      "average": "38.8215",
      "volume": "27359",
      "turnover": "1062146.5",
      "trades": "90"
    },
    {
      "date": "2025-05-21",
      "bid": "38.45",
      "ask": "38.75",
      "open": "38.90",
      "high": "38.90",
      "low": "38.25",
      "close": "38.75",
      "average": "38.6759",
      "volume": "5205",
      "turnover": "201331.25",
      "trades": "38"
    },
    {
      "date": "2025-05-22",
      "bid": "37.75",
      "ask": "37.80",
      "open": "38.45",
      "high": "38.45",
      "low": "37.75",
      "close": "37.85",
      "average": "37.8469",
      "volume": "57666",
      "turnover": "2182800.75",
      "trades": "132"
    },
    {
      "date": "2025-05-23",
      "bid": "38.35",
      "ask": "38.40",
      "open": "37.70",
      "high": "39.45",
      "low": "37.30",
      "close": "38.40",
      "average": "38.4559",
      "volume": "30485",
      "turnover": "1172105.6",
      "trades": "131"
    },
    {
      "date": "2025-05-26",
      "bid": "38.15",
      "ask": "38.30",
      "open": "38.50",
      "high": "38.55",
      "low": "37.80",
      "close": "38.30",
      "average": "38.2697",
      "volume": "24915",
      "turnover": "953567.99",
      "trades": "146"
    },
    {
      "date": "2025-05-27",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.00",
      "high": "38.55",
      "low": "37.50",
      "close": "38.40",
      "average": "38.40",
      "volume": "43237",
      "turnover": "1660254.65",
      "trades": "123"
    },
    {
      "date": "2025-05-28",
      "bid": "37.80",
      "ask": "37.95",
      "open": "38.35",
      "high": "39.40",
      "low": "37.65",
      "close": "37.80",
      "average": "38.228",
      "volume": "26007",
      "turnover": "994184.35",
      "trades": "135"
    },
    {
      "date": "2025-05-30",
      "bid": "37.90",
      "ask": "38.25",
      "open": "37.85",
      "high": "38.55",
      "low": "37.80",
      "close": "38.05",
      "average": "38.1338",
      "volume": "22169",
      "turnover": "845387.9",
      "trades": "163"
    },
    {
      "date": "2025-06-02",
      "bid": "37.95",
      "ask": "38.05",
      "open": "38.05",
      "high": "38.05",
      "low": "37.75",
      "close": "37.95",
      "average": "37.9226",
      "volume": "28383",
      "turnover": "1076337.8",
      "trades": "159"
    },
    {
      "date": "2025-06-03",
      "bid": "37.85",
      "ask": "38.05",
      "open": "38.55",
      "high": "39.25",
      "low": "37.60",
      "close": "38.10",
      "average": "38.451",
      "volume": "68433",
      "turnover": "2630429.13",
      "trades": "234"
    },
    {
      "date": "2025-06-04",
      "bid": "38.20",
      "ask": "38.35",
      "open": "37.85",
      "high": "38.75",
      "low": "37.60",
      "close": "38.35",
      "average": "38.1363",
      "volume": "64097",
      "turnover": "2444537",
      "trades": "287"
    },
    {
      "date": "2025-06-05",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.35",
      "high": "39.00",
      "low": "38.25",
      "close": "38.85",
      "average": "38.6145",
      "volume": "26245",
      "turnover": "1013421.8",
      "trades": "125"
    },
    {
      "date": "2025-06-09",
      "bid": "39.30",
      "ask": "39.55",
      "open": "38.95",
      "high": "39.70",
      "low": "38.95",
      "close": "39.55",
      "average": "39.4102",
      "volume": "45204",
      "turnover": "1781499.65",
      "trades": "168"
    },
    {
      "date": "2025-06-10",
      "bid": "39.55",
      "ask": "39.70",
      "open": "39.55",
      "high": "39.85",
      "low": "39.25",
      "close": "39.65",
      "average": "39.5754",
      "volume": "26346",
      "turnover": "1042671.95",
      "trades": "121"
    },
    {
      "date": "2025-06-11",
      "bid": "39.10",
      "ask": "39.20",
      "open": "39.75",
      "high": "39.75",
      "low": "39.15",
      "close": "39.30",
      "average": "39.2428",
      "volume": "15166",
      "turnover": "595236.83",
      "trades": "82"
    },
    {
      "date": "2025-06-12",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.75",
      "high": "39.70",
      "low": "38.75",
      "close": "39.30",
      "average": "39.2037",
      "volume": "40632",
      "turnover": "1593009.11",
      "trades": "203"
    },
    {
      "date": "2025-06-13",
      "bid": "38.55",
      "ask": "39.10",
      "open": "39.00",
      "high": "39.20",
      "low": "38.50",
      "close": "39.05",
      "average": "38.7208",
      "volume": "131404",
      "turnover": "5102146.73",
      "trades": "115"
    },
    {
      "date": "2025-06-16",
      "bid": "39.00",
      "ask": "39.25",
      "open": "39.15",
      "high": "39.90",
      "low": "39.10",
      "close": "39.15",
      "average": "39.4333",
      "volume": "36038",
      "turnover": "1421097.8",
      "trades": "92"
    },
    {
      "date": "2025-06-17",
      "bid": "39.20",
      "ask": "39.55",
      "open": "39.20",
      "high": "39.55",
      "low": "38.65",
      "close": "39.50",
      "average": "39.2677",
      "volume": "35175",
      "turnover": "1381198.25",
      "trades": "111"
    },
    {
      "date": "2025-06-18",
      "bid": "39.65",
      "ask": "39.90",
      "open": "39.80",
      "high": "40.00",
      "low": "39.45",
      "close": "39.95",
      "average": "39.7149",
      "volume": "40384",
      "turnover": "1603835.65",
      "trades": "131"
    },
    {
      "date": "2025-06-19",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.80",
      "high": "40.10",
      "low": "39.60",
      "close": "40.10",
      "average": "39.9224",
      "volume": "69485",
      "turnover": "2773706.43",
      "trades": "128"
    },
    {
      "date": "2025-06-23",
      "bid": "40.15",
      "ask": "40.35",
      "open": "40.10",
      "high": "40.90",
      "low": "40.00",
      "close": "40.55",
      "average": "40.4844",
      "volume": "37947",
      "turnover": "1536480.75",
      "trades": "197"
    },
    {
      "date": "2025-06-24",
      "bid": "40.10",
      "ask": "40.30",
      "open": "41.20",
      "high": "41.20",
      "low": "39.65",
      "close": "40.40",
      "average": "40.4161",
      "volume": "24966",
      "turnover": "1009205.7",
      "trades": "198"
    },
    {
      "date": "2025-06-25",
      "bid": "40.75",
      "ask": "41.20",
      "open": "40.45",
      "high": "41.25",
      "low": "40.45",
      "close": "41.25",
      "average": "41.0017",
      "volume": "28910",
      "turnover": "1184764.46",
      "trades": "147"
    },
    {
      "date": "2025-06-26",
      "bid": "41.50",
      "ask": "41.75",
      "open": "42.00",
      "high": "42.00",
      "low": "41.20",
      "close": "41.80",
      "average": "41.6264",
      "volume": "23286",
      "turnover": "969138.45",
      "trades": "110"
    },
    {
      "date": "2025-06-27",
      "bid": "41.60",
      "ask": "42.05",
      "open": "42.00",
      "high": "42.20",
      "low": "41.00",
      "close": "42.05",
      "average": "41.9036",
      "volume": "14151",
      "turnover": "592991.95",
      "trades": "82"
    },
    {
      "date": "2025-06-30",
      "bid": "40.70",
      "ask": "41.00",
      "open": "42.10",
      "high": "42.45",
      "low": "40.55",
      "close": "41.05",
      "average": "41.5934",
      "volume": "23709",
      "turnover": "986270.18",
      "trades": "126"
    },
    {
      "date": "2025-07-01",
      "bid": "40.80",
      "ask": "41.05",
      "open": "41.05",
      "high": "41.75",
      "low": "40.90",
      "close": "41.05",
      "average": "41.2732",
      "volume": "15141",
      "turnover": "624922.18",
      "trades": "113"
    },
    {
      "date": "2025-07-02",
      "bid": "40.80",
      "ask": "41.05",
      "open": "41.05",
      "high": "41.05",
      "low": "40.55",
      "close": "41.05",
      "average": "40.9124",
      "volume": "27575",
      "turnover": "1128171.33",
      "trades": "114"
    },
    {
      "date": "2025-07-03",
      "bid": "40.95",
      "ask": "41.45",
      "open": "41.00",
      "high": "41.90",
      "low": "40.95",
      "close": "41.45",
      "average": "41.319",
      "volume": "56889",
      "turnover": "2350656.43",
      "trades": "186"
    },
    {
      "date": "2025-07-04",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.45",
      "high": "41.50",
      "low": "40.85",
      "close": "41.50",
      "average": "41.237",
      "volume": "39454",
      "turnover": "1626956.9",
      "trades": "199"
    },
    {
      "date": "2025-07-07",
      "bid": "40.70",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.50",
      "low": "40.55",
      "close": "40.70",
      "average": "41.0601",
      "volume": "17500",
      "turnover": "718510.85",
      "trades": "104"
    },
    {
      "date": "2025-07-08",
      "bid": "40.35",
      "ask": "40.70",
      "open": "40.55",
      "high": "40.70",
      "low": "40.05",
      "close": "40.50",
      "average": "40.464",
      "volume": "16586",
      "turnover": "671127.7",
      "trades": "73"
    },
    {
      "date": "2025-07-09",
      "bid": "40.90",
      "ask": "41.25",
      "open": "40.55",
      "high": "41.30",
      "low": "40.55",
      "close": "40.95",
      "average": "41.0616",
      "volume": "18460",
      "turnover": "758021.88",
      "trades": "82"
    },
    {
      "date": "2025-07-10",
      "bid": "41.15",
      "ask": "41.25",
      "open": "41.15",
      "high": "41.35",
      "low": "40.65",
      "close": "41.35",
      "average": "41.1447",
      "volume": "63335",
      "turnover": "2605797.75",
      "trades": "226"
    },
    {
      "date": "2025-07-11",
      "bid": "41.15",
      "ask": "41.50",
      "open": "42.40",
      "high": "42.40",
      "low": "41.25",
      "close": "41.50",
      "average": "41.8149",
      "volume": "58954",
      "turnover": "2465559.75",
      "trades": "267"
    },
    {
      "date": "2025-07-14",
      "bid": "41.25",
      "ask": "41.50",
      "open": "41.60",
      "high": "41.75",
      "low": "41.20",
      "close": "41.30",
      "average": "41.4365",
      "volume": "30527",
      "turnover": "1264933.47",
      "trades": "164"
    },
    {
      "date": "2025-07-15",
      "bid": "42.10",
      "ask": "42.25",
      "open": "41.25",
      "high": "42.55",
      "low": "40.95",
      "close": "42.20",
      "average": "41.571",
      "volume": "53149",
      "turnover": "2209293.16",
      "trades": "178"
    },
    {
      "date": "2025-07-16",
      "bid": "41.45",
      "ask": "41.50",
      "open": "42.25",
      "high": "42.65",
      "low": "41.30",
      "close": "41.50",
      "average": "42.0949",
      "volume": "29447",
      "turnover": "1239531.18",
      "trades": "131"
    },
    {
      "date": "2025-07-17",
      "bid": "41.50",
      "ask": "41.75",
      "open": "41.45",
      "high": "42.05",
      "low": "41.35",
      "close": "41.50",
      "average": "41.6561",
      "volume": "23797",
      "turnover": "991222.75",
      "trades": "149"
    },
    {
      "date": "2025-07-18",
      "bid": "42.00",
      "ask": "42.05",
      "open": "41.50",
      "high": "42.55",
      "low": "41.50",
      "close": "42.05",
      "average": "42.129",
      "volume": "33455",
      "turnover": "1409427.15",
      "trades": "205"
    },
    {
      "date": "2025-07-21",
      "bid": "42.90",
      "ask": "43.10",
      "open": "42.05",
      "high": "43.85",
      "low": "42.05",
      "close": "43.10",
      "average": "43.2056",
      "volume": "38101",
      "turnover": "1646197.05",
      "trades": "207"
    },
    {
      "date": "2025-07-22",
      "bid": "43.50",
      "ask": "43.75",
      "open": "43.10",
      "high": "44.00",
      "low": "43.00",
      "close": "43.75",
      "average": "43.7282",
      "volume": "27648",
      "turnover": "1209001.37",
      "trades": "157"
    },
    {
      "date": "2025-07-23",
      "bid": "43.90",
      "ask": "44.05",
      "open": "43.95",
      "high": "44.35",
      "low": "43.70",
      "close": "44.00",
      "average": "43.974",
      "volume": "19614",
      "turnover": "862429.85",
      "trades": "153"
    },
    {
      "date": "2025-07-24",
      "bid": "43.55",
      "ask": "43.75",
      "open": "44.05",
      "high": "44.40",
      "low": "43.50",
      "close": "44.15",
      "average": "44.096",
      "volume": "17970",
      "turnover": "792410.08",
      "trades": "110"
    },
    {
      "date": "2025-07-25",
      "bid": "44.35",
      "ask": "44.45",
      "open": "44.00",
      "high": "44.45",
      "low": "43.85",
      "close": "44.45",
      "average": "44.2178",
      "volume": "24396",
      "turnover": "1079064.42",
      "trades": "148"
    },
    {
      "date": "2025-07-28",
      "bid": "44.05",
      "ask": "44.35",
      "open": "44.45",
      "high": "45.70",
      "low": "44.10",
      "close": "44.10",
      "average": "44.7305",
      "volume": "28430",
      "turnover": "1271862.64",
      "trades": "174"
    },
    {
      "date": "2025-07-29",
      "bid": "44.30",
      "ask": "44.40",
      "open": "44.15",
      "high": "44.70",
      "low": "44.15",
      "close": "44.30",
      "average": "44.4939",
      "volume": "10808",
      "turnover": "480135.47",
      "trades": "87"
    },
    {
      "date": "2025-07-30",
      "bid": "43.60",
      "ask": "44.15",
      "open": "44.40",
      "high": "44.40",
      "low": "43.50",
      "close": "43.85",
      "average": "43.8866",
      "volume": "19698",
      "turnover": "864450",
      "trades": "133"
    },
    {
      "date": "2025-07-31",
      "bid": "43.50",
      "ask": "44.05",
      "open": "43.55",
      "high": "44.10",
      "low": "43.30",
      "close": "43.60",
      "average": "43.8117",
      "volume": "10065",
      "turnover": "440982.15",
      "trades": "97"
    },
    {
      "date": "2025-08-01",
      "bid": "43.15",
      "ask": "43.35",
      "open": "43.80",
      "high": "43.80",
      "low": "42.95",
      "close": "43.10",
      "average": "43.2747",
      "volume": "16309",
      "turnover": "705766.13",
      "trades": "149"
    },
    {
      "date": "2025-08-04",
      "bid": "43.25",
      "ask": "43.40",
      "open": "43.45",
      "high": "43.80",
      "low": "43.15",
      "close": "43.40",
      "average": "43.3807",
      "volume": "8905",
      "turnover": "386305.23",
      "trades": "73"
    },
    {
      "date": "2025-08-05",
      "bid": "43.75",
      "ask": "45.00",
      "open": "43.35",
      "high": "44.40",
      "low": "43.35",
      "close": "44.40",
      "average": "43.7757",
      "volume": "20670",
      "turnover": "904817.33",
      "trades": "120"
    },
    {
      "date": "2025-08-06",
      "bid": "43.90",
      "ask": "44.05",
      "open": "43.70",
      "high": "44.25",
      "low": "43.70",
      "close": "43.80",
      "average": "44.0402",
      "volume": "8993",
      "turnover": "396037.7",
      "trades": "88"
    },
    {
      "date": "2025-08-07",
      "bid": "43.60",
      "ask": "43.80",
      "open": "45.70",
      "high": "45.70",
      "low": "43.55",
      "close": "43.60",
      "average": "43.9175",
      "volume": "16595",
      "turnover": "728810.65",
      "trades": "96"
    },
    {
      "date": "2025-08-08",
      "bid": "43.25",
      "ask": "43.60",
      "open": "43.60",
      "high": "43.85",
      "low": "43.25",
      "close": "43.25",
      "average": "43.6078",
      "volume": "6150",
      "turnover": "268187.9",
      "trades": "68"
    },
    {
      "date": "2025-08-11",
      "bid": "43.00",
      "ask": "43.45",
      "open": "45.00",
      "high": "45.00",
      "low": "43.00",
      "close": "43.05",
      "average": "43.2074",
      "volume": "5261",
      "turnover": "227318.35",
      "trades": "52"
    },
    {
      "date": "2025-08-12",
      "bid": "42.55",
      "ask": "42.70",
      "open": "43.45",
      "high": "43.45",
      "low": "42.45",
      "close": "42.55",
      "average": "42.7993",
      "volume": "4890",
      "turnover": "209397.6",
      "trades": "56"
    },
    {
      "date": "2025-08-13",
      "bid": "42.05",
      "ask": "42.25",
      "open": "42.70",
      "high": "42.70",
      "low": "41.95",
      "close": "42.30",
      "average": "42.2598",
      "volume": "4262",
      "turnover": "180111.45",
      "trades": "47"
    },
    {
      "date": "2025-08-14",
      "bid": "42.00",
      "ask": "42.70",
      "open": "42.05",
      "high": "42.85",
      "low": "41.80",
      "close": "42.35",
      "average": "42.1825",
      "volume": "20779",
      "turnover": "877131.87",
      "trades": "69"
    },
    {
      "date": "2025-08-15",
      "bid": "42.05",
      "ask": "42.30",
      "open": "41.95",
      "high": "42.45",
      "low": "41.60",
      "close": "42.00",
      "average": "42.0391",
      "volume": "6008",
      "turnover": "252481.56",
      "trades": "62"
    },
    {
      "date": "2025-08-18",
      "bid": "41.55",
      "ask": "41.90",
      "open": "42.05",
      "high": "42.05",
      "low": "41.55",
      "close": "41.60",
      "average": "41.775",
      "volume": "6446",
      "turnover": "269298.23",
      "trades": "46"
    },
    {
      "date": "2025-08-19",
      "bid": "41.05",
      "ask": "41.20",
      "open": "41.60",
      "high": "42.00",
      "low": "41.00",
      "close": "41.20",
      "average": "41.4743",
      "volume": "53661",
      "turnover": "2225550.2",
      "trades": "71"
    },
    {
      "date": "2025-08-20",
      "bid": "41.35",
      "ask": "41.55",
      "open": "40.55",
      "high": "42.00",
      "low": "40.55",
      "close": "41.35",
      "average": "41.6049",
      "volume": "5653",
      "turnover": "235225.8",
      "trades": "47"
    },
    {
      "date": "2025-08-21",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.30",
      "high": "41.95",
      "low": "40.85",
      "close": "41.40",
      "average": "41.3531",
      "volume": "9058",
      "turnover": "374559.23",
      "trades": "94"
    },
    {
      "date": "2025-08-22",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.45",
      "high": "41.75",
      "low": "41.05",
      "close": "41.60",
      "average": "41.4318",
      "volume": "12741",
      "turnover": "527866.53",
      "trades": "80"
    },
    {
      "date": "2025-08-25",
      "bid": "42.50",
      "ask": "42.65",
      "open": "42.60",
      "high": "42.90",
      "low": "41.70",
      "close": "42.50",
      "average": "42.6981",
      "volume": "9508",
      "turnover": "405514.83",
      "trades": "68"
    },
    {
      "date": "2025-08-26",
      "bid": "42.60",
      "ask": "42.90",
      "open": "42.65",
      "high": "42.90",
      "low": "42.50",
      "close": "42.60",
      "average": "42.7064",
      "volume": "7276",
      "turnover": "310738.93",
      "trades": "54"
    },
    {
      "date": "2025-08-27",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.90",
      "high": "43.75",
      "low": "42.75",
      "close": "42.90",
      "average": "43.0198",
      "volume": "37771",
      "turnover": "1624912.05",
      "trades": "136"
    },
    {
      "date": "2025-08-28",
      "bid": "41.90",
      "ask": "42.15",
      "open": "43.00",
      "high": "43.45",
      "low": "42.15",
      "close": "42.20",
      "average": "43.1328",
      "volume": "130039",
      "turnover": "5608945.2",
      "trades": "73"
    },
    {
      "date": "2025-08-29",
      "bid": "42.05",
      "ask": "42.35",
      "open": "42.15",
      "high": "42.50",
      "low": "41.65",
      "close": "42.00",
      "average": "41.9326",
      "volume": "111560",
      "turnover": "4678002.55",
      "trades": "74"
    },
    {
      "date": "2025-09-01",
      "bid": "42.00",
      "ask": "42.15",
      "open": "42.05",
      "high": "42.50",
      "low": "41.25",
      "close": "42.00",
      "average": "41.9897",
      "volume": "18215",
      "turnover": "764842.4",
      "trades": "99"
    },
    {
      "date": "2025-09-02",
      "bid": "41.15",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.2407",
      "volume": "47737",
      "turnover": "1968709.65",
      "trades": "105"
    },
    {
      "date": "2025-09-03",
      "bid": "40.90",
      "ask": "41.15",
      "open": "41.10",
      "high": "41.20",
      "low": "40.90",
      "close": "41.15",
      "average": "41.0859",
      "volume": "17480",
      "turnover": "718185.6",
      "trades": "41"
    },
    {
      "date": "2025-09-04",
      "bid": "40.75",
      "ask": "41.05",
      "open": "40.85",
      "high": "41.15",
      "low": "40.60",
      "close": "40.75",
      "average": "40.9464",
      "volume": "21191",
      "turnover": "867956.45",
      "trades": "71"
    },
    {
      "date": "2025-09-05",
      "bid": "40.95",
      "ask": "41.35",
      "open": "41.10",
      "high": "41.50",
      "low": "40.70",
      "close": "41.30",
      "average": "41.0461",
      "volume": "23964",
      "turnover": "983634.85",
      "trades": "71"
    },
    {
      "date": "2025-09-08",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.35",
      "high": "48.45",
      "low": "40.95",
      "close": "48.45",
      "average": "46.8401",
      "volume": "33824",
      "turnover": "1584150.13",
      "trades": "52"
    },
    {
      "date": "2025-09-09",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.50",
      "high": "42.40",
      "low": "41.30",
      "close": "41.35",
      "average": "41.6083",
      "volume": "11936",
      "turnover": "497212.61",
      "trades": "70"
    },
    {
      "date": "2025-09-10",
      "bid": "41.00",
      "ask": "41.45",
      "open": "41.60",
      "high": "41.60",
      "low": "41.00",
      "close": "41.40",
      "average": "41.3935",
      "volume": "12143",
      "turnover": "502569.6",
      "trades": "48"
    },
    {
      "date": "2025-09-11",
      "bid": "41.10",
      "ask": "41.25",
      "open": "41.40",
      "high": "41.40",
      "low": "41.10",
      "close": "41.10",
      "average": "41.3031",
      "volume": "8795",
      "turnover": "363259.95",
      "trades": "31"
    },
    {
      "date": "2025-09-12",
      "bid": "41.45",
      "ask": "41.95",
      "open": "40.70",
      "high": "41.90",
      "low": "40.70",
      "close": "41.90",
      "average": "41.4734",
      "volume": "17300",
      "turnover": "717461.13",
      "trades": "47"
    },
    {
      "date": "2025-09-15",
      "bid": "41.90",
      "ask": "42.15",
      "open": "41.95",
      "high": "42.25",
      "low": "41.60",
      "close": "41.90",
      "average": "42.0105",
      "volume": "22088",
      "turnover": "927904.53",
      "trades": "40"
    },
    {
      "date": "2025-09-16",
      "bid": "41.30",
      "ask": "41.60",
      "open": "41.90",
      "high": "42.05",
      "low": "40.70",
      "close": "41.15",
      "average": "41.3554",
      "volume": "11182",
      "turnover": "462269.7",
      "trades": "41"
    },
    {
      "date": "2025-09-17",
      "bid": "40.95",
      "ask": "41.80",
      "open": "41.60",
      "high": "41.85",
      "low": "41.45",
      "close": "41.75",
      "average": "41.6886",
      "volume": "5986",
      "turnover": "249588.8",
      "trades": "44"
    },
    {
      "date": "2025-09-18",
      "bid": "41.50",
      "ask": "41.55",
      "open": "41.65",
      "high": "41.70",
      "low": "41.15",
      "close": "41.55",
      "average": "41.527",
      "volume": "13345",
      "turnover": "554131.23",
      "trades": "55"
    },
    {
      "date": "2025-09-19",
      "bid": "41.30",
      "ask": "42.55",
      "open": "41.50",
      "high": "41.75",
      "low": "40.45",
      "close": "40.45",
      "average": "41.4226",
      "volume": "11107",
      "turnover": "460080.45",
      "trades": "46"
    },
    {
      "date": "2025-09-22",
      "bid": "41.05",
      "ask": "41.30",
      "open": "40.55",
      "high": "41.40",
      "low": "40.50",
      "close": "41.40",
      "average": "40.9482",
      "volume": "17565",
      "turnover": "719281.2",
      "trades": "62"
    },
    {
      "date": "2025-09-23",
      "bid": "41.00",
      "ask": "41.25",
      "open": "40.55",
      "high": "42.10",
      "low": "40.55",
      "close": "40.90",
      "average": "41.6155",
      "volume": "12155",
      "turnover": "505994.1",
      "trades": "115"
    },
    {
      "date": "2025-09-24",
      "bid": "40.65",
      "ask": "40.90",
      "open": "42.50",
      "high": "42.50",
      "low": "40.60",
      "close": "40.70",
      "average": "41.3901",
      "volume": "33921",
      "turnover": "1403266.25",
      "trades": "134"
    },
    {
      "date": "2025-09-25",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.80",
      "high": "40.95",
      "low": "39.80",
      "close": "40.00",
      "average": "40.2765",
      "volume": "28231",
      "turnover": "1138293.45",
      "trades": "124"
    },
    {
      "date": "2025-09-26",
      "bid": "40.00",
      "ask": "40.15",
      "open": "40.05",
      "high": "40.40",
      "low": "39.80",
      "close": "40.00",
      "average": "40.1393",
      "volume": "18231",
      "turnover": "731528.23",
      "trades": "102"
    },
    {
      "date": "2025-09-29",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.55",
      "high": "40.45",
      "low": "39.55",
      "close": "39.80",
      "average": "39.9672",
      "volume": "17115",
      "turnover": "684414.29",
      "trades": "76"
    },
    {
      "date": "2025-09-30",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.55",
      "high": "42.40",
      "low": "40.10",
      "close": "40.10",
      "average": "41.1911",
      "volume": "79135",
      "turnover": "3259981.1",
      "trades": "344"
    },
    {
      "date": "2025-10-01",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.65",
      "high": "40.80",
      "low": "39.90",
      "close": "40.00",
      "average": "40.5119",
      "volume": "21548",
      "turnover": "873434.14",
      "trades": "59"
    },
    {
      "date": "2025-10-02",
      "bid": "39.15",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.70",
      "low": "39.00",
      "close": "39.00",
      "average": "39.8425",
      "volume": "45436",
      "turnover": "1811772.6",
      "trades": "152"
    },
    {
      "date": "2025-10-03",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.00",
      "high": "39.95",
      "low": "38.60",
      "close": "39.95",
      "average": "39.4682",
      "volume": "26131",
      "turnover": "1031600.78",
      "trades": "110"
    },
    {
      "date": "2025-10-06",
      "bid": "39.55",
      "ask": "39.95",
      "open": "40.05",
      "high": "40.15",
      "low": "39.55",
      "close": "39.90",
      "average": "39.8532",
      "volume": "13013",
      "turnover": "518743.5",
      "trades": "72"
    },
    {
      "date": "2025-10-07",
      "bid": "39.05",
      "ask": "39.45",
      "open": "39.55",
      "high": "40.00",
      "low": "39.15",
      "close": "39.60",
      "average": "39.6926",
      "volume": "64755",
      "turnover": "2570248.7",
      "trades": "85"
    },
    {
      "date": "2025-10-08",
      "bid": "39.25",
      "ask": "39.65",
      "open": "41.05",
      "high": "41.85",
      "low": "39.50",
      "close": "39.85",
      "average": "40.5506",
      "volume": "11056",
      "turnover": "448304.85",
      "trades": "96"
    },
    {
      "date": "2025-10-09",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.85",
      "high": "40.00",
      "low": "39.10",
      "close": "39.55",
      "average": "39.5619",
      "volume": "7811",
      "turnover": "309065.15",
      "trades": "60"
    },
    {
      "date": "2025-10-10",
      "bid": "40.00",
      "ask": "40.30",
      "open": "39.75",
      "high": "40.60",
      "low": "39.75",
      "close": "40.30",
      "average": "40.2977",
      "volume": "19544",
      "turnover": "787566.79",
      "trades": "113"
    },
    {
      "date": "2025-10-13",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.50",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9792",
      "volume": "30794",
      "turnover": "1231208.25",
      "trades": "83"
    },
    {
      "date": "2025-10-14",
      "bid": "40.25",
      "ask": "40.45",
      "open": "40.10",
      "high": "40.60",
      "low": "40.05",
      "close": "40.25",
      "average": "40.3099",
      "volume": "81895",
      "turnover": "3299839.43",
      "trades": "120"
    },
    {
      "date": "2025-10-15",
      "bid": "40.75",
      "ask": "40.95",
      "open": "40.45",
      "high": "41.30",
      "low": "40.45",
      "close": "41.00",
      "average": "40.8742",
      "volume": "19422",
      "turnover": "793949.1",
      "trades": "57"
    },
    {
      "date": "2025-10-16",
      "bid": "41.00",
      "ask": "41.35",
      "open": "41.05",
      "high": "41.40",
      "low": "40.70",
      "close": "41.40",
      "average": "41.1994",
      "volume": "26743",
      "turnover": "1101666.3",
      "trades": "53"
    },
    {
      "date": "2025-10-17",
      "bid": "41.20",
      "ask": "41.25",
      "open": "41.50",
      "high": "41.50",
      "low": "41.15",
      "close": "41.15",
      "average": "41.2344",
      "volume": "14907",
      "turnover": "615031.68",
      "trades": "39"
    },
    {
      "date": "2025-10-20",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.10",
      "high": "41.60",
      "low": "41.10",
      "close": "41.15",
      "average": "41.2796",
      "volume": "12132",
      "turnover": "500803.27",
      "trades": "50"
    },
    {
      "date": "2025-10-21",
      "bid": "42.00",
      "ask": "42.15",
      "open": "41.60",
      "high": "42.25",
      "low": "41.20",
      "close": "42.15",
      "average": "41.6213",
      "volume": "10758",
      "turnover": "447673.88",
      "trades": "48"
    },
    {
      "date": "2025-10-22",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.15",
      "high": "42.90",
      "low": "42.00",
      "close": "42.05",
      "average": "42.3205",
      "volume": "22830",
      "turnover": "966133.85",
      "trades": "69"
    },
    {
      "date": "2025-10-23",
      "bid": "42.30",
      "ask": "42.45",
      "open": "42.10",
      "high": "42.85",
      "low": "42.05",
      "close": "42.50",
      "average": "42.2041",
      "volume": "8062",
      "turnover": "340372.38",
      "trades": "50"
    },
    {
      "date": "2025-10-24",
      "bid": "42.50",
      "ask": "42.60",
      "open": "42.50",
      "high": "43.00",
      "low": "41.80",
      "close": "42.50",
      "average": "42.3248",
      "volume": "15080",
      "turnover": "638206.55",
      "trades": "65"
    },
    {
      "date": "2025-10-27",
      "bid": "42.15",
      "ask": "42.65",
      "open": "42.55",
      "high": "42.95",
      "low": "41.75",
      "close": "42.60",
      "average": "42.0875",
      "volume": "7888",
      "turnover": "332042.98",
      "trades": "40"
    },
    {
      "date": "2025-10-28",
      "bid": "41.80",
      "ask": "41.95",
      "open": "42.30",
      "high": "42.35",
      "low": "41.50",
      "close": "41.90",
      "average": "41.901",
      "volume": "6146",
      "turnover": "257480.65",
      "trades": "43"
    },
    {
      "date": "2025-10-29",
      "bid": "41.20",
      "ask": "41.45",
      "open": "41.85",
      "high": "42.05",
      "low": "40.20",
      "close": "41.20",
      "average": "41.7475",
      "volume": "194868",
      "turnover": "8135139",
      "trades": "72"
    },
    {
      "date": "2025-10-30",
      "bid": "41.00",
      "ask": "41.40",
      "open": "41.15",
      "high": "41.45",
      "low": "40.90",
      "close": "41.45",
      "average": "41.1864",
      "volume": "5498",
      "turnover": "226425.3",
      "trades": "41"
    },
    {
      "date": "2025-10-31",
      "bid": "41.15",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.20",
      "low": "41.00",
      "close": "41.20",
      "average": "41.1323",
      "volume": "1131",
      "turnover": "46520.6",
      "trades": "11"
    },
    {
      "date": "2025-11-03",
      "bid": "41.55",
      "ask": "41.90",
      "open": "41.25",
      "high": "42.00",
      "low": "41.20",
      "close": "42.00",
      "average": "41.4625",
      "volume": "5692",
      "turnover": "236004.65",
      "trades": "45"
    },
    {
      "date": "2025-11-04",
      "bid": "41.30",
      "ask": "41.95",
      "open": "41.95",
      "high": "42.00",
      "low": "41.30",
      "close": "41.70",
      "average": "41.757",
      "volume": "4834",
      "turnover": "201926.01",
      "trades": "41"
    },
    {
      "date": "2025-11-05",
      "bid": "41.90",
      "ask": "42.45",
      "open": "41.95",
      "high": "42.75",
      "low": "41.70",
      "close": "42.50",
      "average": "42.3485",
      "volume": "9568",
      "turnover": "405219.76",
      "trades": "56"
    },
    {
      "date": "2025-11-06",
      "bid": "42.65",
      "ask": "42.90",
      "open": "42.55",
      "high": "42.95",
      "low": "41.55",
      "close": "42.65",
      "average": "42.3658",
      "volume": "19738",
      "turnover": "836137.98",
      "trades": "78"
    },
    {
      "date": "2025-11-07",
      "bid": "42.05",
      "ask": "42.30",
      "open": "42.75",
      "high": "43.00",
      "low": "41.85",
      "close": "42.00",
      "average": "42.6393",
      "volume": "12544",
      "turnover": "534870.8",
      "trades": "43"
    },
    {
      "date": "2025-11-10",
      "bid": "41.40",
      "ask": "41.70",
      "open": "42.05",
      "high": "42.35",
      "low": "41.00",
      "close": "41.25",
      "average": "41.9584",
      "volume": "111260",
      "turnover": "4668296.95",
      "trades": "59"
    },
    {
      "date": "2025-11-11",
      "bid": "41.10",
      "ask": "41.25",
      "open": "41.40",
      "high": "41.50",
      "low": "40.85",
      "close": "41.10",
      "average": "41.2498",
      "volume": "174251",
      "turnover": "7187800.8",
      "trades": "48"
    },
    {
      "date": "2025-11-12",
      "bid": "41.10",
      "ask": "41.25",
      "open": "41.25",
      "high": "41.40",
      "low": "41.05",
      "close": "41.05",
      "average": "41.1491",
      "volume": "6257",
      "turnover": "257469.83",
      "trades": "34"
    },
    {
      "date": "2025-11-13",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.20",
      "high": "41.80",
      "low": "41.15",
      "close": "41.50",
      "average": "41.6009",
      "volume": "118704",
      "turnover": "4938198.2",
      "trades": "43"
    },
    {
      "date": "2025-11-14",
      "bid": "40.85",
      "ask": "41.00",
      "open": "41.50",
      "high": "41.50",
      "low": "40.75",
      "close": "40.85",
      "average": "40.9777",
      "volume": "4554",
      "turnover": "186622.71",
      "trades": "48"
    },
    {
      "date": "2025-11-17",
      "bid": "40.80",
      "ask": "41.05",
      "open": "41.00",
      "high": "41.40",
      "low": "40.35",
      "close": "41.10",
      "average": "40.8527",
      "volume": "18069",
      "turnover": "738166.9",
      "trades": "64"
    },
    {
      "date": "2025-11-18",
      "bid": "40.35",
      "ask": "40.50",
      "open": "40.95",
      "high": "41.05",
      "low": "40.35",
      "close": "40.35",
      "average": "40.5656",
      "volume": "22666",
      "turnover": "919536.53",
      "trades": "73"
    },
    {
      "date": "2025-11-19",
      "bid": "40.65",
      "ask": "40.90",
      "open": "40.50",
      "high": "41.05",
      "low": "40.45",
      "close": "40.75",
      "average": "40.7207",
      "volume": "28382",
      "turnover": "1155735.64",
      "trades": "85"
    },
    {
      "date": "2025-11-20",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.70",
      "high": "41.85",
      "low": "40.85",
      "close": "40.85",
      "average": "41.245",
      "volume": "16426",
      "turnover": "677528.15",
      "trades": "77"
    },
    {
      "date": "2025-11-21",
      "bid": "41.30",
      "ask": "41.95",
      "open": "41.30",
      "high": "42.65",
      "low": "39.70",
      "close": "42.30",
      "average": "41.3643",
      "volume": "69584",
      "turnover": "2879261.51",
      "trades": "211"
    },
    {
      "date": "2025-11-24",
      "bid": "43.80",
      "ask": "44.00",
      "open": "42.05",
      "high": "44.20",
      "low": "42.00",
      "close": "44.20",
      "average": "43.0686",
      "volume": "46032",
      "turnover": "1983471.74",
      "trades": "134"
    },
    {
      "date": "2025-11-25",
      "bid": "45.20",
      "ask": "45.65",
      "open": "46.00",
      "high": "46.20",
      "low": "44.70",
      "close": "45.70",
      "average": "45.8839",
      "volume": "348853",
      "turnover": "16005794.9",
      "trades": "344"
    },
    {
      "date": "2025-11-26",
      "bid": "45.40",
      "ask": "45.45",
      "open": "45.70",
      "high": "45.70",
      "low": "44.90",
      "close": "45.50",
      "average": "45.1941",
      "volume": "59409",
      "turnover": "2684862.01",
      "trades": "243"
    },
    {
      "date": "2025-11-27",
      "bid": "44.50",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.50",
      "low": "42.00",
      "close": "44.50",
      "average": "43.8848",
      "volume": "83675",
      "turnover": "3677717.66",
      "trades": "241"
    },
    {
      "date": "2025-11-28",
      "bid": "43.25",
      "ask": "43.45",
      "open": "45.00",
      "high": "45.00",
      "low": "42.00",
      "close": "42.00",
      "average": "43.2129",
      "volume": "78455",
      "turnover": "3397471.49",
      "trades": "361"
    },
    {
      "date": "2025-12-01",
      "bid": "42.85",
      "ask": "43.10",
      "open": "42.85",
      "high": "43.25",
      "low": "42.40",
      "close": "43.10",
      "average": "42.7871",
      "volume": "40478",
      "turnover": "1731836.85",
      "trades": "165"
    },
    {
      "date": "2025-12-02",
      "bid": "42.70",
      "ask": "43.25",
      "open": "43.10",
      "high": "43.65",
      "low": "41.45",
      "close": "43.00",
      "average": "42.3807",
      "volume": "67007",
      "turnover": "2846282.73",
      "trades": "180"
    },
    {
      "date": "2025-12-03",
      "bid": "42.25",
      "ask": "42.50",
      "open": "43.05",
      "high": "43.45",
      "low": "42.15",
      "close": "42.40",
      "average": "42.6997",
      "volume": "42777",
      "turnover": "1826694.66",
      "trades": "83"
    },
    {
      "date": "2025-12-04",
      "bid": "43.30",
      "ask": "43.55",
      "open": "42.80",
      "high": "43.60",
      "low": "42.80",
      "close": "43.50",
      "average": "43.2995",
      "volume": "30026",
      "turnover": "1300126.4",
      "trades": "97"
    },
    {
      "date": "2025-12-05",
      "bid": "43.25",
      "ask": "43.50",
      "open": "43.60",
      "high": "43.60",
      "low": "43.10",
      "close": "43.25",
      "average": "43.3956",
      "volume": "21375",
      "turnover": "927581.75",
      "trades": "70"
    },
    {
      "date": "2025-12-08",
      "bid": "42.65",
      "ask": "43.05",
      "open": "43.25",
      "high": "43.35",
      "low": "42.60",
      "close": "42.60",
      "average": "42.7719",
      "volume": "130516",
      "turnover": "5582416.1",
      "trades": "41"
    },
    {
      "date": "2025-12-09",
      "bid": "42.55",
      "ask": "42.95",
      "open": "42.05",
      "high": "43.30",
      "low": "42.05",
      "close": "42.90",
      "average": "42.7205",
      "volume": "14447",
      "turnover": "617182.35",
      "trades": "46"
    },
    {
      "date": "2025-12-10",
      "bid": "42.85",
      "ask": "43.30",
      "open": "42.60",
      "high": "43.25",
      "low": "42.55",
      "close": "43.25",
      "average": "42.9083",
      "volume": "15591",
      "turnover": "668982.85",
      "trades": "56"
    },
    {
      "date": "2025-12-11",
      "bid": "43.10",
      "ask": "43.50",
      "open": "44.05",
      "high": "44.05",
      "low": "42.70",
      "close": "43.50",
      "average": "43.5844",
      "volume": "124258",
      "turnover": "5413584.8",
      "trades": "114"
    },
    {
      "date": "2025-12-12",
      "bid": "43.40",
      "ask": "43.80",
      "open": "43.50",
      "high": "44.30",
      "low": "43.10",
      "close": "43.80",
      "average": "43.821",
      "volume": "65137",
      "turnover": "2856524.79",
      "trades": "122"
    },
    {
      "date": "2025-12-15",
      "bid": "43.65",
      "ask": "44.00",
      "open": "43.80",
      "high": "44.20",
      "low": "43.70",
      "close": "44.00",
      "average": "44.016",
      "volume": "33557",
      "turnover": "1477045.45",
      "trades": "84"
    },
    {
      "date": "2025-12-16",
      "bid": "43.60",
      "ask": "44.10",
      "open": "44.05",
      "high": "44.10",
      "low": "43.80",
      "close": "44.10",
      "average": "44.0569",
      "volume": "26111",
      "turnover": "1150339.14",
      "trades": "56"
    },
    {
      "date": "2025-12-17",
      "bid": "43.40",
      "ask": "43.85",
      "open": "44.00",
      "high": "44.00",
      "low": "43.25",
      "close": "43.65",
      "average": "43.5161",
      "volume": "34962",
      "turnover": "1521400.55",
      "trades": "78"
    },
    {
      "date": "2025-12-18",
      "bid": "42.80",
      "ask": "43.10",
      "open": "43.40",
      "high": "43.40",
      "low": "42.65",
      "close": "42.95",
      "average": "43.0059",
      "volume": "62815",
      "turnover": "2701286.3",
      "trades": "94"
    },
    {
      "date": "2025-12-19",
      "bid": "42.70",
      "ask": "42.85",
      "open": "42.75",
      "high": "42.95",
      "low": "42.60",
      "close": "42.85",
      "average": "42.8256",
      "volume": "29778",
      "turnover": "1275172.52",
      "trades": "72"
    },
    {
      "date": "2025-12-22",
      "bid": "42.60",
      "ask": "43.10",
      "open": "41.40",
      "high": "43.25",
      "low": "41.40",
      "close": "43.00",
      "average": "42.7137",
      "volume": "53035",
      "turnover": "2265450.6",
      "trades": "100"
    },
    {
      "date": "2025-12-23",
      "bid": "42.80",
      "ask": "43.25",
      "open": "42.80",
      "high": "43.15",
      "low": "42.70",
      "close": "42.95",
      "average": "42.9304",
      "volume": "12677",
      "turnover": "544127.43",
      "trades": "71"
    },
    {
      "date": "2025-12-29",
      "bid": "42.40",
      "ask": "42.75",
      "open": "42.85",
      "high": "43.25",
      "low": "42.65",
      "close": "42.75",
      "average": "42.9135",
      "volume": "18397",
      "turnover": "789626.35",
      "trades": "84"
    },
    {
      "date": "2025-12-30",
      "bid": "42.60",
      "ask": "42.90",
      "open": "42.55",
      "high": "43.10",
      "low": "42.50",
      "close": "42.75",
      "average": "42.8106",
      "volume": "55962",
      "turnover": "2396381.54",
      "trades": "152"
    },
    {
      "date": "2026-01-02",
      "bid": "43.35",
      "ask": "44.45",
      "open": "42.30",
      "high": "44.35",
      "low": "42.30",
      "close": "44.35",
      "average": "43.3146",
      "volume": "11683",
      "turnover": "505989.38",
      "trades": "82"
    },
    {
      "date": "2026-01-05",
      "bid": "43.80",
      "ask": "44.55",
      "open": "44.40",
      "high": "45.45",
      "low": "44.10",
      "close": "44.10",
      "average": "44.8434",
      "volume": "17624",
      "turnover": "790314.28",
      "trades": "109"
    },
    {
      "date": "2026-01-07",
      "bid": "42.95",
      "ask": "43.40",
      "open": "45.00",
      "high": "45.00",
      "low": "42.80",
      "close": "43.20",
      "average": "44.0307",
      "volume": "49968",
      "turnover": "2200329.83",
      "trades": "206"
    },
    {
      "date": "2026-01-08",
      "bid": "43.50",
      "ask": "44.05",
      "open": "45.25",
      "high": "45.25",
      "low": "43.50",
      "close": "43.85",
      "average": "43.8234",
      "volume": "258470",
      "turnover": "11327044.18",
      "trades": "63"
    },
    {
      "date": "2026-01-09",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.50",
      "high": "44.50",
      "low": "43.50",
      "close": "44.25",
      "average": "43.927",
      "volume": "35189",
      "turnover": "1545703.33",
      "trades": "122"
    },
    {
      "date": "2026-01-12",
      "bid": "44.00",
      "ask": "44.15",
      "open": "44.30",
      "high": "44.30",
      "low": "43.10",
      "close": "44.10",
      "average": "43.598",
      "volume": "17019",
      "turnover": "742045.35",
      "trades": "93"
    },
    {
      "date": "2026-01-13",
      "bid": "43.70",
      "ask": "43.95",
      "open": "44.05",
      "high": "44.05",
      "low": "43.45",
      "close": "43.90",
      "average": "43.7249",
      "volume": "11535",
      "turnover": "504367.05",
      "trades": "50"
    },
    {
      "date": "2026-01-14",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.70",
      "high": "43.90",
      "low": "43.00",
      "close": "43.15",
      "average": "43.2758",
      "volume": "12338",
      "turnover": "533936.55",
      "trades": "69"
    },
    {
      "date": "2026-01-15",
      "bid": "43.15",
      "ask": "43.20",
      "open": "43.15",
      "high": "43.65",
      "low": "42.60",
      "close": "43.45",
      "average": "43.0487",
      "volume": "91107",
      "turnover": "3922009.95",
      "trades": "75"
    },
    {
      "date": "2026-01-16",
      "bid": "42.95",
      "ask": "43.45",
      "open": "43.10",
      "high": "43.45",
      "low": "42.80",
      "close": "43.40",
      "average": "42.9919",
      "volume": "21590",
      "turnover": "928197.35",
      "trades": "77"
    },
    {
      "date": "2026-01-19",
      "bid": "42.70",
      "ask": "42.90",
      "open": "42.65",
      "high": "42.95",
      "low": "41.80",
      "close": "42.80",
      "average": "42.6258",
      "volume": "8660",
      "turnover": "369146.28",
      "trades": "60"
    },
    {
      "date": "2026-01-20",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.85",
      "high": "43.00",
      "low": "42.20",
      "close": "42.65",
      "average": "42.827",
      "volume": "49739",
      "turnover": "2130124.88",
      "trades": "52"
    },
    {
      "date": "2026-01-21",
      "bid": "42.25",
      "ask": "42.95",
      "open": "42.25",
      "high": "43.00",
      "low": "42.25",
      "close": "42.35",
      "average": "42.5874",
      "volume": "8854",
      "turnover": "377068.7",
      "trades": "40"
    },
    {
      "date": "2026-01-22",
      "bid": "42.30",
      "ask": "42.95",
      "open": "42.65",
      "high": "43.15",
      "low": "42.30",
      "close": "42.90",
      "average": "42.7254",
      "volume": "13889",
      "turnover": "593432.68",
      "trades": "49"
    },
    {
      "date": "2026-01-23",
      "bid": "42.80",
      "ask": "43.45",
      "open": "42.10",
      "high": "43.40",
      "low": "42.10",
      "close": "42.90",
      "average": "42.7225",
      "volume": "10614",
      "turnover": "453400.15",
      "trades": "60"
    },
    {
      "date": "2026-01-26",
      "bid": "43.00",
      "ask": "43.40",
      "open": "42.80",
      "high": "43.45",
      "low": "42.45",
      "close": "43.40",
      "average": "42.8697",
      "volume": "8820",
      "turnover": "378141.3",
      "trades": "57"
    },
    {
      "date": "2026-01-27",
      "bid": "43.15",
      "ask": "43.50",
      "open": "43.00",
      "high": "43.50",
      "low": "43.00",
      "close": "43.40",
      "average": "43.3248",
      "volume": "3186",
      "turnover": "138009.93",
      "trades": "44"
    },
    {
      "date": "2026-01-28",
      "bid": "42.75",
      "ask": "43.10",
      "open": "43.45",
      "high": "43.45",
      "low": "42.50",
      "close": "43.00",
      "average": "42.7719",
      "volume": "4038",
      "turnover": "172718.15",
      "trades": "40"
    },
    {
      "date": "2026-01-29",
      "bid": "42.45",
      "ask": "43.20",
      "open": "42.70",
      "high": "43.45",
      "low": "42.35",
      "close": "43.15",
      "average": "42.8672",
      "volume": "18551",
      "turnover": "795351.98",
      "trades": "123"
    },
    {
      "date": "2026-01-30",
      "bid": "43.05",
      "ask": "43.85",
      "open": "43.20",
      "high": "44.00",
      "low": "42.70",
      "close": "44.00",
      "average": "43.6801",
      "volume": "26532",
      "turnover": "1158166.96",
      "trades": "89"
    },
    {
      "date": "2026-02-02",
      "bid": "43.70",
      "ask": "43.80",
      "open": "44.05",
      "high": "44.05",
      "low": "43.50",
      "close": "43.80",
      "average": "43.7749",
      "volume": "41187",
      "turnover": "1803019.13",
      "trades": "78"
    },
    {
      "date": "2026-02-03",
      "bid": "43.80",
      "ask": "44.05",
      "open": "43.70",
      "high": "44.10",
      "low": "43.60",
      "close": "44.10",
      "average": "43.9824",
      "volume": "23174",
      "turnover": "1019189.8",
      "trades": "91"
    },
    {
      "date": "2026-02-04",
      "bid": "43.65",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.45",
      "low": "43.60",
      "close": "44.00",
      "average": "43.9642",
      "volume": "14895",
      "turnover": "654852.43",
      "trades": "74"
    },
    {
      "date": "2026-02-05",
      "bid": "43.85",
      "ask": "44.30",
      "open": "43.90",
      "high": "44.35",
      "low": "43.50",
      "close": "44.30",
      "average": "44.0194",
      "volume": "18733",
      "turnover": "824126.51",
      "trades": "51"
    },
    {
      "date": "2026-02-06",
      "bid": "44.10",
      "ask": "44.50",
      "open": "43.85",
      "high": "44.80",
      "low": "43.70",
      "close": "44.60",
      "average": "44.4678",
      "volume": "18849",
      "turnover": "838220.9",
      "trades": "56"
    },
    {
      "date": "2026-02-09",
      "bid": "44.05",
      "ask": "44.45",
      "open": "44.60",
      "high": "45.10",
      "low": "44.10",
      "close": "44.45",
      "average": "44.6767",
      "volume": "39241",
      "turnover": "1753149.55",
      "trades": "99"
    },
    {
      "date": "2026-02-10",
      "bid": "44.20",
      "ask": "44.60",
      "open": "44.95",
      "high": "45.00",
      "low": "44.25",
      "close": "45.00",
      "average": "44.6783",
      "volume": "18559",
      "turnover": "829994.95",
      "trades": "135"
    },
    {
      "date": "2026-02-11",
      "bid": "45.00",
      "ask": "45.15",
      "open": "45.00",
      "high": "45.60",
      "low": "44.50",
      "close": "45.00",
      "average": "44.9955",
      "volume": "45162",
      "turnover": "2032084.8",
      "trades": "95"
    },
    {
      "date": "2026-02-12",
      "bid": "44.60",
      "ask": "44.75",
      "open": "45.95",
      "high": "46.00",
      "low": "44.00",
      "close": "44.70",
      "average": "44.4047",
      "volume": "92603",
      "turnover": "4112030.85",
      "trades": "202"
    },
    {
      "date": "2026-02-13",
      "bid": "43.55",
      "ask": "43.90",
      "open": "44.40",
      "high": "44.40",
      "low": "42.65",
      "close": "43.85",
      "average": "43.5325",
      "volume": "25159",
      "turnover": "1095233.78",
      "trades": "81"
    },
    {
      "date": "2026-02-16",
      "bid": "43.65",
      "ask": "44.60",
      "open": "43.95",
      "high": "45.15",
      "low": "43.55",
      "close": "44.50",
      "average": "44.588",
      "volume": "15216",
      "turnover": "678869.55",
      "trades": "53"
    },
    {
      "date": "2026-02-17",
      "bid": "44.80",
      "ask": "45.20",
      "open": "45.60",
      "high": "45.60",
      "low": "44.60",
      "close": "45.20",
      "average": "44.8823",
      "volume": "36039",
      "turnover": "1617596.55",
      "trades": "101"
    },
    {
      "date": "2026-02-18",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.35",
      "high": "45.65",
      "low": "44.60",
      "close": "45.45",
      "average": "45.0464",
      "volume": "21892",
      "turnover": "986154.85",
      "trades": "104"
    },
    {
      "date": "2026-02-19",
      "bid": "45.15",
      "ask": "45.30",
      "open": "45.65",
      "high": "45.65",
      "low": "44.60",
      "close": "45.30",
      "average": "44.9807",
      "volume": "22307",
      "turnover": "1003384.6",
      "trades": "138"
    },
    {
      "date": "2026-02-20",
      "bid": "45.10",
      "ask": "45.80",
      "open": "45.15",
      "high": "45.75",
      "low": "44.85",
      "close": "45.40",
      "average": "45.4382",
      "volume": "20111",
      "turnover": "913796.65",
      "trades": "62"
    },
    {
      "date": "2026-02-23",
      "bid": "45.10",
      "ask": "45.65",
      "open": "45.75",
      "high": "45.80",
      "low": "45.15",
      "close": "45.45",
      "average": "45.5604",
      "volume": "32407",
      "turnover": "1476709.26",
      "trades": "132"
    },
    {
      "date": "2026-02-24",
      "bid": "44.95",
      "ask": "45.00",
      "open": "45.30",
      "high": "45.75",
      "low": "44.60",
      "close": "44.80",
      "average": "45.2078",
      "volume": "20193",
      "turnover": "912647.43",
      "trades": "101"
    },
    {
      "date": "2026-02-25",
      "bid": "43.95",
      "ask": "44.45",
      "open": "45.00",
      "high": "45.05",
      "low": "43.85",
      "close": "44.50",
      "average": "44.2945",
      "volume": "24194",
      "turnover": "1072316.88",
      "trades": "96"
    },
    {
      "date": "2026-02-26",
      "bid": "44.30",
      "ask": "44.55",
      "open": "44.50",
      "high": "44.60",
      "low": "44.10",
      "close": "44.60",
      "average": "44.4097",
      "volume": "12236",
      "turnover": "543478.91",
      "trades": "75"
    },
    {
      "date": "2026-02-27",
      "bid": "44.50",
      "ask": "44.95",
      "open": "44.75",
      "high": "45.40",
      "low": "44.50",
      "close": "44.95",
      "average": "45.0442",
      "volume": "17106",
      "turnover": "770502.06",
      "trades": "101"
    },
    {
      "date": "2026-03-02",
      "bid": "43.55",
      "ask": "44.95",
      "open": "44.50",
      "high": "45.05",
      "low": "43.65",
      "close": "43.65",
      "average": "44.6583",
      "volume": "16728",
      "turnover": "746547.25",
      "trades": "71"
    },
    {
      "date": "2026-03-03",
      "bid": "42.85",
      "ask": "42.90",
      "open": "43.60",
      "high": "43.70",
      "low": "42.90",
      "close": "43.15",
      "average": "43.3205",
      "volume": "12472",
      "turnover": "540378.03",
      "trades": "77"
    },
    {
      "date": "2026-03-04",
      "bid": "43.15",
      "ask": "43.25",
      "open": "43.25",
      "high": "43.80",
      "low": "43.00",
      "close": "43.00",
      "average": "43.4337",
      "volume": "12546",
      "turnover": "545088.4",
      "trades": "64"
    },
    {
      "date": "2026-03-05",
      "bid": "43.60",
      "ask": "43.90",
      "open": "43.25",
      "high": "43.85",
      "low": "43.10",
      "close": "43.80",
      "average": "43.5411",
      "volume": "17541",
      "turnover": "763769.95",
      "trades": "127"
    },
    {
      "date": "2026-03-06",
      "bid": "43.50",
      "ask": "43.80",
      "open": "44.15",
      "high": "44.25",
      "low": "43.50",
      "close": "43.80",
      "average": "43.8493",
      "volume": "10795",
      "turnover": "473353",
      "trades": "42"
    },
    {
      "date": "2026-03-09",
      "bid": "43.10",
      "ask": "43.20",
      "open": "43.60",
      "high": "43.60",
      "low": "42.45",
      "close": "43.20",
      "average": "42.9307",
      "volume": "16848",
      "turnover": "723304.1",
      "trades": "64"
    },
    {
      "date": "2026-03-10",
      "bid": "42.85",
      "ask": "43.05",
      "open": "43.50",
      "high": "43.50",
      "low": "42.05",
      "close": "42.80",
      "average": "42.979",
      "volume": "34443",
      "turnover": "1480324",
      "trades": "109"
    },
    {
      "date": "2026-03-11",
      "bid": "42.15",
      "ask": "42.85",
      "open": "42.90",
      "high": "42.90",
      "low": "41.75",
      "close": "42.20",
      "average": "42.2729",
      "volume": "16667",
      "turnover": "705202.92",
      "trades": "61"
    },
    {
      "date": "2026-03-12",
      "bid": "41.65",
      "ask": "41.95",
      "open": "42.15",
      "high": "42.30",
      "low": "41.65",
      "close": "41.65",
      "average": "42.0345",
      "volume": "21922",
      "turnover": "921541.66",
      "trades": "63"
    },
    {
      "date": "2026-03-13",
      "bid": "40.70",
      "ask": "40.90",
      "open": "41.30",
      "high": "41.40",
      "low": "40.40",
      "close": "40.40",
      "average": "41.0096",
      "volume": "29762",
      "turnover": "1220527",
      "trades": "62"
    },
    {
      "date": "2026-03-16",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.65",
      "high": "40.70",
      "low": "40.20",
      "close": "40.70",
      "average": "40.5185",
      "volume": "14112",
      "turnover": "571762.23",
      "trades": "63"
    },
    {
      "date": "2026-03-17",
      "bid": "40.75",
      "ask": "41.40",
      "open": "40.65",
      "high": "41.40",
      "low": "40.40",
      "close": "41.20",
      "average": "40.8475",
      "volume": "16872",
      "turnover": "689149.98",
      "trades": "70"
    },
    {
      "date": "2026-03-18",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.30",
      "high": "41.85",
      "low": "41.00",
      "close": "41.00",
      "average": "41.5209",
      "volume": "15686",
      "turnover": "651348.98",
      "trades": "73"
    },
    {
      "date": "2026-03-19",
      "bid": "40.05",
      "ask": "40.45",
      "open": "40.95",
      "high": "40.95",
      "low": "40.00",
      "close": "40.10",
      "average": "40.2835",
      "volume": "21153",
      "turnover": "852143.85",
      "trades": "78"
    },
    {
      "date": "2026-03-20",
      "bid": "39.35",
      "ask": "39.80",
      "open": "40.20",
      "high": "40.45",
      "low": "39.30",
      "close": "39.40",
      "average": "39.9958",
      "volume": "13433",
      "turnover": "537262.8",
      "trades": "64"
    },
    {
      "date": "2026-03-23",
      "bid": "39.80",
      "ask": "40.15",
      "open": "39.05",
      "high": "40.15",
      "low": "38.70",
      "close": "38.70",
      "average": "39.1179",
      "volume": "28525",
      "turnover": "1115811.48",
      "trades": "90"
    },
    {
      "date": "2026-03-24",
      "bid": "39.10",
      "ask": "39.40",
      "open": "38.45",
      "high": "42.65",
      "low": "38.45",
      "close": "39.45",
      "average": "39.4133",
      "volume": "16750",
      "turnover": "660524.25",
      "trades": "147"
    },
    {
      "date": "2026-03-25",
      "bid": "39.65",
      "ask": "39.90",
      "open": "41.00",
      "high": "41.00",
      "low": "39.35",
      "close": "39.65",
      "average": "39.7983",
      "volume": "31291",
      "turnover": "1245476.89",
      "trades": "115"
    },
    {
      "date": "2026-03-26",
      "bid": "39.30",
      "ask": "39.60",
      "open": "39.90",
      "high": "39.95",
      "low": "39.10",
      "close": "39.15",
      "average": "39.5127",
      "volume": "13960",
      "turnover": "551620.35",
      "trades": "67"
    },
    {
      "date": "2026-03-27",
      "bid": "38.95",
      "ask": "39.30",
      "open": "39.60",
      "high": "39.60",
      "low": "38.55",
      "close": "39.15",
      "average": "39.075",
      "volume": "385748",
      "turnover": "15101543.88",
      "trades": "58"
    },
    {
      "date": "2026-03-30",
      "bid": "39.30",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "38.80",
      "close": "39.80",
      "average": "39.2975",
      "volume": "6731",
      "turnover": "264511.7",
      "trades": "34"
    },
    {
      "date": "2026-03-31",
      "bid": "39.75",
      "ask": "40.25",
      "open": "39.70",
      "high": "40.25",
      "low": "39.35",
      "close": "40.15",
      "average": "40.0477",
      "volume": "15516",
      "turnover": "621350.1",
      "trades": "106"
    },
    {
      "date": "2026-04-01",
      "bid": "40.15",
      "ask": "40.35",
      "open": "40.00",
      "high": "41.50",
      "low": "40.00",
      "close": "40.15",
      "average": "40.4541",
      "volume": "88434",
      "turnover": "3578094.15",
      "trades": "129"
    },
    {
      "date": "2026-04-02",
      "bid": "39.80",
      "ask": "40.10",
      "open": "42.00",
      "high": "42.00",
      "low": "39.80",
      "close": "39.80",
      "average": "40.0267",
      "volume": "3207",
      "turnover": "128421.3",
      "trades": "34"
    },
    {
      "date": "2026-04-07",
      "bid": "39.30",
      "ask": "39.45",
      "open": "39.95",
      "high": "40.00",
      "low": "39.25",
      "close": "39.50",
      "average": "39.4359",
      "volume": "17335",
      "turnover": "683717.16",
      "trades": "68"
    },
    {
      "date": "2026-04-08",
      "bid": "40.20",
      "ask": "40.55",
      "open": "39.95",
      "high": "40.55",
      "low": "39.85",
      "close": "40.40",
      "average": "40.0511",
      "volume": "15773",
      "turnover": "631756.1",
      "trades": "63"
    },
    {
      "date": "2026-04-09",
      "bid": "39.75",
      "ask": "40.00",
      "open": "40.20",
      "high": "40.45",
      "low": "39.70",
      "close": "39.75",
      "average": "40.2117",
      "volume": "4019",
      "turnover": "161610.65",
      "trades": "39"
    },
    {
      "date": "2026-04-10",
      "bid": "39.40",
      "ask": "39.75",
      "open": "39.80",
      "high": "40.00",
      "low": "39.35",
      "close": "39.35",
      "average": "39.7744",
      "volume": "21713",
      "turnover": "863300.85",
      "trades": "78"
    },
    {
      "date": "2026-04-13",
      "bid": "39.00",
      "ask": "39.05",
      "open": "39.75",
      "high": "39.75",
      "low": "39.00",
      "close": "39.00",
      "average": "39.3581",
      "volume": "14153",
      "turnover": "556564.11",
      "trades": "45"
    },
    {
      "date": "2026-04-14",
      "bid": "38.80",
      "ask": "39.05",
      "open": "39.05",
      "high": "39.45",
      "low": "38.45",
      "close": "38.80",
      "average": "38.9388",
      "volume": "69951",
      "turnover": "2718480.47",
      "trades": "145"
    },
    {
      "date": "2026-04-15",
      "bid": "39.30",
      "ask": "39.65",
      "open": "38.80",
      "high": "39.85",
      "low": "38.80",
      "close": "39.45",
      "average": "39.6887",
      "volume": "17337",
      "turnover": "688082.8",
      "trades": "52"
    },
    {
      "date": "2026-04-16",
      "bid": "39.50",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.65",
      "low": "39.35",
      "close": "39.50",
      "average": "39.9175",
      "volume": "22445",
      "turnover": "896002.75",
      "trades": "57"
    },
    {
      "date": "2026-04-17",
      "bid": "40.25",
      "ask": "40.90",
      "open": "39.35",
      "high": "40.65",
      "low": "39.35",
      "close": "40.50",
      "average": "39.9853",
      "volume": "19187",
      "turnover": "767113.05",
      "trades": "51"
    },
    {
      "date": "2026-04-20",
      "bid": "40.00",
      "ask": "40.05",
      "open": "41.25",
      "high": "41.25",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2862",
      "volume": "12812",
      "turnover": "516214.4",
      "trades": "50"
    },
    {
      "date": "2026-04-21",
      "bid": "40.05",
      "ask": "40.40",
      "open": "40.10",
      "high": "41.00",
      "low": "40.05",
      "close": "40.45",
      "average": "40.4275",
      "volume": "6783",
      "turnover": "274615.75",
      "trades": "44"
    },
    {
      "date": "2026-04-22",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.40",
      "high": "40.55",
      "low": "39.65",
      "close": "40.00",
      "average": "40.0617",
      "volume": "3362",
      "turnover": "134618.53",
      "trades": "34"
    },
    {
      "date": "2026-04-23",
      "bid": "39.90",
      "ask": "40.30",
      "open": "39.85",
      "high": "40.50",
      "low": "38.70",
      "close": "40.00",
      "average": "40.0093",
      "volume": "17152",
      "turnover": "686253.15",
      "trades": "52"
    },
    {
      "date": "2026-04-24",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.85",
      "high": "40.45",
      "low": "39.85",
      "close": "40.25",
      "average": "40.1093",
      "volume": "2571",
      "turnover": "103154.21",
      "trades": "33"
    },
    {
      "date": "2026-04-27",
      "bid": "39.50",
      "ask": "40.05",
      "open": "40.00",
      "high": "40.25",
      "low": "39.55",
      "close": "40.10",
      "average": "39.9844",
      "volume": "1427",
      "turnover": "57064.8",
      "trades": "32"
    },
    {
      "date": "2026-04-28",
      "bid": "39.30",
      "ask": "39.85",
      "open": "39.45",
      "high": "40.20",
      "low": "39.20",
      "close": "39.35",
      "average": "39.6312",
      "volume": "12088",
      "turnover": "478546.4",
      "trades": "75"
    },
    {
      "date": "2026-04-29",
      "bid": "38.90",
      "ask": "39.50",
      "open": "39.30",
      "high": "41.50",
      "low": "39.00",
      "close": "39.05",
      "average": "39.3776",
      "volume": "2745",
      "turnover": "108157.16",
      "trades": "40"
    },
    {
      "date": "2026-04-30",
      "bid": "38.75",
      "ask": "39.20",
      "open": "38.70",
      "high": "39.30",
      "low": "38.35",
      "close": "39.30",
      "average": "38.786",
      "volume": "3038",
      "turnover": "117831.9",
      "trades": "30"
    },
    {
      "date": "2026-05-04",
      "bid": "38.80",
      "ask": "39.45",
      "open": "39.40",
      "high": "43.75",
      "low": "38.40",
      "close": "39.45",
      "average": "39.1204",
      "volume": "7091",
      "turnover": "277795.23",
      "trades": "61"
    },
    {
      "date": "2026-05-05",
      "bid": "39.25",
      "ask": "39.45",
      "open": "38.80",
      "high": "40.25",
      "low": "38.70",
      "close": "39.45",
      "average": "39.6218",
      "volume": "16162",
      "turnover": "640367.75",
      "trades": "88"
    },
    {
      "date": "2026-05-06",
      "bid": "39.65",
      "ask": "40.15",
      "open": "39.25",
      "high": "41.00",
      "low": "39.05",
      "close": "39.75",
      "average": "39.9418",
      "volume": "34443",
      "turnover": "1375743.15",
      "trades": "86"
    },
    {
      "date": "2026-05-07",
      "bid": "39.40",
      "ask": "39.50",
      "open": "40.15",
      "high": "42.60",
      "low": "39.40",
      "close": "39.45",
      "average": "39.817",
      "volume": "32050",
      "turnover": "1276527.28",
      "trades": "88"
    },
    {
      "date": "2026-05-08",
      "bid": "39.25",
      "ask": "39.50",
      "open": "39.60",
      "high": "40.20",
      "low": "38.90",
      "close": "39.25",
      "average": "39.5145",
      "volume": "115400",
      "turnover": "4527652.23",
      "trades": "76"
    },
    {
      "date": "2026-05-11",
      "bid": "38.80",
      "ask": "38.90",
      "open": "42.00",
      "high": "42.00",
      "low": "38.75",
      "close": "38.80",
      "average": "39.1644",
      "volume": "23111",
      "turnover": "905133.9",
      "trades": "37"
    },
    {
      "date": "2026-05-12",
      "bid": "38.70",
      "ask": "38.85",
      "open": "39.10",
      "high": "39.15",
      "low": "38.35",
      "close": "38.65",
      "average": "38.6165",
      "volume": "17626",
      "turnover": "680668.85",
      "trades": "86"
    },
    {
      "date": "2026-05-13",
      "bid": "38.30",
      "ask": "38.45",
      "open": "38.65",
      "high": "38.70",
      "low": "38.30",
      "close": "38.30",
      "average": "38.4882",
      "volume": "9882",
      "turnover": "380340.75",
      "trades": "38"
    },
    {
      "date": "2026-05-15",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.50",
      "high": "39.10",
      "low": "37.80",
      "close": "38.40",
      "average": "38.5458",
      "volume": "25398",
      "turnover": "978619.76",
      "trades": "207"
    },
    {
      "date": "2026-05-18",
      "bid": "38.45",
      "ask": "38.70",
      "open": "37.95",
      "high": "39.00",
      "low": "37.95",
      "close": "38.25",
      "average": "38.347",
      "volume": "8523",
      "turnover": "326830.83",
      "trades": "54"
    },
    {
      "date": "2026-05-19",
      "bid": "38.00",
      "ask": "38.35",
      "open": "38.30",
      "high": "39.15",
      "low": "38.00",
      "close": "38.00",
      "average": "38.1839",
      "volume": "24125",
      "turnover": "921218.43",
      "trades": "110"
    },
    {
      "date": "2026-05-20",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.75",
      "high": "38.80",
      "low": "38.25",
      "close": "38.30",
      "average": "38.5115",
      "volume": "13409",
      "turnover": "516411.2",
      "trades": "76"
    },
    {
      "date": "2026-05-21",
      "bid": "38.25",
      "ask": "38.65",
      "open": "38.05",
      "high": "39.30",
      "low": "38.00",
      "close": "38.40",
      "average": "38.3685",
      "volume": "34336",
      "turnover": "1317898.08",
      "trades": "134"
    },
    {
      "date": "2026-05-22",
      "bid": "38.30",
      "ask": "38.70",
      "open": "38.40",
      "high": "39.25",
      "low": "37.75",
      "close": "38.45",
      "average": "38.1795",
      "volume": "65495",
      "turnover": "2500814.18",
      "trades": "172"
    },
    {
      "date": "2026-05-25",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.50",
      "high": "39.95",
      "low": "38.25",
      "close": "38.80",
      "average": "38.6254",
      "volume": "26476",
      "turnover": "1023166.77",
      "trades": "174"
    },
    {
      "date": "2026-05-26",
      "bid": "37.90",
      "ask": "38.05",
      "open": "39.00",
      "high": "39.25",
      "low": "37.80",
      "close": "37.80",
      "average": "38.8057",
      "volume": "157710",
      "turnover": "6120778.22",
      "trades": "403"
    },
    {
      "date": "2026-05-27",
      "bid": "37.35",
      "ask": "37.60",
      "open": "37.85",
      "high": "38.55",
      "low": "37.35",
      "close": "37.55",
      "average": "37.8339",
      "volume": "45339",
      "turnover": "1715764.83",
      "trades": "189"
    },
    {
      "date": "2026-05-28",
      "bid": "37.25",
      "ask": "37.45",
      "open": "38.45",
      "high": "38.45",
      "low": "37.15",
      "close": "37.45",
      "average": "37.6991",
      "volume": "5003722",
      "turnover": "188635427.42",
      "trades": "136"
    },
    {
      "date": "2026-05-29",
      "bid": "37.70",
      "ask": "38.10",
      "open": "37.45",
      "high": "38.85",
      "low": "37.45",
      "close": "38.85",
      "average": "38.5029",
      "volume": "151687",
      "turnover": "5840037",
      "trades": "353"
    },
    {
      "date": "2026-06-01",
      "bid": "37.90",
      "ask": "38.45",
      "open": "38.70",
      "high": "39.65",
      "low": "37.55",
      "close": "38.20",
      "average": "38.7715",
      "volume": "38968",
      "turnover": "1511197.07",
      "trades": "156"
    },
    {
      "date": "2026-06-02",
      "bid": "37.90",
      "ask": "38.75",
      "open": "38.50",
      "high": "38.80",
      "low": "37.90",
      "close": "38.80",
      "average": "38.386",
      "volume": "18024",
      "turnover": "691943.3",
      "trades": "81"
    },
    {
      "date": "2026-06-03",
      "bid": "38.20",
      "ask": "38.60",
      "open": "38.75",
      "high": "38.75",
      "low": "37.65",
      "close": "38.15",
      "average": "38.1359",
      "volume": "7551",
      "turnover": "287950.6",
      "trades": "44"
    },
    {
      "date": "2026-06-04",
      "bid": "38.00",
      "ask": "38.40",
      "open": "38.60",
      "high": "38.90",
      "low": "38.00",
      "close": "38.45",
      "average": "38.4771",
      "volume": "5468",
      "turnover": "210393.88",
      "trades": "40"
    },
    {
      "date": "2026-06-05",
      "bid": "38.05",
      "ask": "38.50",
      "open": "38.95",
      "high": "38.95",
      "low": "37.80",
      "close": "38.00",
      "average": "38.2631",
      "volume": "2371",
      "turnover": "90741.48",
      "trades": "33"
    },
    {
      "date": "2026-06-08",
      "bid": "37.80",
      "ask": "38.15",
      "open": "37.50",
      "high": "38.30",
      "low": "37.50",
      "close": "37.85",
      "average": "37.9315",
      "volume": "3102",
      "turnover": "117663.6",
      "trades": "36"
    },
    {
      "date": "2026-06-09",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.75",
      "high": "38.00",
      "low": "37.20",
      "close": "38.00",
      "average": "37.6383",
      "volume": "15557",
      "turnover": "585431.97",
      "trades": "106"
    },
    {
      "date": "2026-06-10",
      "bid": "37.80",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.30",
      "low": "37.65",
      "close": "38.25",
      "average": "38.0699",
      "volume": "7579",
      "turnover": "288532.13",
      "trades": "65"
    },
    {
      "date": "2026-06-11",
      "bid": "37.65",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "37.50",
      "close": "37.90",
      "average": "37.8495",
      "volume": "5157",
      "turnover": "195258.45",
      "trades": "41"
    },
    {
      "date": "2026-06-12",
      "bid": "38.10",
      "ask": "38.50",
      "open": "38.05",
      "high": "38.95",
      "low": "37.60",
      "close": "38.00",
      "average": "38.1304",
      "volume": "27030",
      "turnover": "1030938.94",
      "trades": "168"
    },
    {
      "date": "2026-06-15",
      "bid": "38.60",
      "ask": "38.80",
      "open": "38.90",
      "high": "38.90",
      "low": "38.15",
      "close": "38.80",
      "average": "38.6081",
      "volume": "35263",
      "turnover": "1362040.48",
      "trades": "82"
    },
    {
      "date": "2026-06-16",
      "bid": "37.85",
      "ask": "38.25",
      "open": "38.95",
      "high": "39.00",
      "low": "37.20",
      "close": "38.20",
      "average": "37.8449",
      "volume": "43599",
      "turnover": "1650061.5",
      "trades": "160"
    },
    {
      "date": "2026-06-17",
      "bid": "37.60",
      "ask": "37.85",
      "open": "38.25",
      "high": "38.25",
      "low": "37.30",
      "close": "37.50",
      "average": "37.8157",
      "volume": "18404",
      "turnover": "695999.65",
      "trades": "78"
    },
    {
      "date": "2026-06-18",
      "bid": "37.50",
      "ask": "37.75",
      "open": "37.85",
      "high": "37.85",
      "low": "37.20",
      "close": "37.80",
      "average": "37.3743",
      "volume": "19962",
      "turnover": "746074.98",
      "trades": "63"
    },
    {
      "date": "2026-06-22",
      "bid": "37.20",
      "ask": "37.40",
      "open": "37.45",
      "high": "37.65",
      "low": "37.10",
      "close": "37.40",
      "average": "37.2903",
      "volume": "22871",
      "turnover": "852925.86",
      "trades": "83"
    },
    {
      "date": "2026-06-23",
      "bid": "36.90",
      "ask": "37.20",
      "open": "37.15",
      "high": "37.15",
      "low": "36.70",
      "close": "36.90",
      "average": "36.8732",
      "volume": "20467",
      "turnover": "754864.85",
      "trades": "54"
    },
    {
      "date": "2026-06-24",
      "bid": "36.35",
      "ask": "36.60",
      "open": "36.95",
      "high": "37.05",
      "low": "36.20",
      "close": "36.35",
      "average": "36.4535",
      "volume": "32551",
      "turnover": "1186987.8",
      "trades": "100"
    },
    {
      "date": "2026-06-25",
      "bid": "36.40",
      "ask": "36.55",
      "open": "36.75",
      "high": "36.75",
      "low": "35.90",
      "close": "36.40",
      "average": "36.2444",
      "volume": "52687",
      "turnover": "1909513.71",
      "trades": "129"
    },
    {
      "date": "2026-06-26",
      "bid": "36.25",
      "ask": "36.65",
      "open": "36.55",
      "high": "36.55",
      "low": "35.70",
      "close": "36.10",
      "average": "36.2055",
      "volume": "20969",
      "turnover": "759348.72",
      "trades": "88"
    },
    {
      "date": "2026-06-29",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.05",
      "high": "36.55",
      "low": "35.75",
      "close": "35.75",
      "average": "36.0756",
      "volume": "29257",
      "turnover": "1055509.93",
      "trades": "136"
    },
    {
      "date": "2026-06-30",
      "bid": "35.70",
      "ask": "35.80",
      "open": "36.45",
      "high": "36.45",
      "low": "35.60",
      "close": "35.85",
      "average": "35.9272",
      "volume": "10933",
      "turnover": "392807.68",
      "trades": "110"
    },
    {
      "date": "2026-07-01",
      "bid": "36.00",
      "ask": "36.35",
      "open": "36.00",
      "high": "36.25",
      "low": "35.85",
      "close": "35.95",
      "average": "36.0185",
      "volume": "11563",
      "turnover": "416505.58",
      "trades": "84"
    },
    {
      "date": "2026-07-02",
      "bid": "36.10",
      "ask": "36.35",
      "open": "36.35",
      "high": "36.40",
      "low": "35.90",
      "close": "36.15",
      "average": "36.1667",
      "volume": "13665",
      "turnover": "494219.55",
      "trades": "92"
    },
    {
      "date": "2026-07-03",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.40",
      "high": "37.00",
      "low": "36.40",
      "close": "37.00",
      "average": "36.7128",
      "volume": "13584",
      "turnover": "498646.02",
      "trades": "137"
    },
    {
      "date": "2026-07-06",
      "bid": "36.90",
      "ask": "37.20",
      "open": "36.70",
      "high": "37.50",
      "low": "36.70",
      "close": "37.20",
      "average": "36.9843",
      "volume": "10416",
      "turnover": "385243.48",
      "trades": "103"
    },
    {
      "date": "2026-07-07",
      "bid": "37.20",
      "ask": "37.45",
      "open": "36.90",
      "high": "37.50",
      "low": "36.85",
      "close": "37.15",
      "average": "37.2278",
      "volume": "32094",
      "turnover": "1194787.75",
      "trades": "112"
    },
    {
      "date": "2026-07-08",
      "bid": "36.35",
      "ask": "36.60",
      "open": "37.00",
      "high": "37.20",
      "low": "36.25",
      "close": "36.40",
      "average": "36.5679",
      "volume": "17873",
      "turnover": "653562.35",
      "trades": "81"
    },
    {
      "date": "2026-07-09",
      "bid": "37.10",
      "ask": "37.45",
      "open": "37.05",
      "high": "39.00",
      "low": "37.00",
      "close": "37.15",
      "average": "37.6957",
      "volume": "162993",
      "turnover": "6152380.6",
      "trades": "349"
    },
    {
      "date": "2026-07-10",
      "bid": "37.55",
      "ask": "37.70",
      "open": "39.05",
      "high": "39.50",
      "low": "37.35",
      "close": "37.55",
      "average": "37.9517",
      "volume": "49709",
      "turnover": "1886544.38",
      "trades": "199"
    },
    {
      "date": "2026-07-13",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.70",
      "high": "38.45",
      "low": "37.50",
      "close": "37.50",
      "average": "37.923",
      "volume": "50008",
      "turnover": "1895208.91",
      "trades": "184"
    },
    {
      "date": "2026-07-14",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.70",
      "high": "37.70",
      "low": "36.95",
      "close": "37.30",
      "average": "37.3291",
      "volume": "41169",
      "turnover": "1538371.78",
      "trades": "141"
    },
    {
      "date": "2026-07-15",
      "bid": "37.25",
      "ask": "37.40",
      "open": "37.40",
      "high": "37.90",
      "low": "37.15",
      "close": "37.35",
      "average": "37.4881",
      "volume": "33117",
      "turnover": "1242516.03",
      "trades": "134"
    },
    {
      "date": "2026-07-16",
      "bid": "37.25",
      "ask": "37.45",
      "open": "37.50",
      "high": "37.70",
      "low": "37.10",
      "close": "37.20",
      "average": "37.4767",
      "volume": "32764",
      "turnover": "1227652.04",
      "trades": "97"
    },
    {
      "date": "2026-07-17",
      "bid": "37.50",
      "ask": "37.85",
      "open": "37.25",
      "high": "38.20",
      "low": "37.25",
      "close": "38.10",
      "average": "37.8454",
      "volume": "20969",
      "turnover": "793352.03",
      "trades": "100"
    },
    {
      "date": "2026-07-20",
      "bid": "37.25",
      "ask": "37.55",
      "open": "38.35",
      "high": "38.35",
      "low": "37.15",
      "close": "37.50",
      "average": "37.5849",
      "volume": "25156",
      "turnover": "945588.11",
      "trades": "135"
    },
    {
      "date": "2026-07-21",
      "bid": "37.25",
      "ask": "37.40",
      "open": "37.25",
      "high": "37.70",
      "low": "36.95",
      "close": "37.25",
      "average": "37.274",
      "volume": "21041",
      "turnover": "783906.44",
      "trades": "157"
    },
    {
      "date": "2026-07-22",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.05",
      "high": "37.50",
      "low": "36.90",
      "close": "36.95",
      "average": "37.1198",
      "volume": "35322",
      "turnover": "1310946.01",
      "trades": "129"
    },
    {
      "date": "2026-07-23",
      "bid": "37.00",
      "ask": "37.15",
      "open": "36.90",
      "high": "37.35",
      "low": "36.90",
      "close": "37.05",
      "average": "37.173",
      "volume": "25489",
      "turnover": "947129.61",
      "trades": "118"
    },
    {
      "date": "2026-07-24",
      "bid": "37.00",
      "ask": "37.05",
      "open": "37.10",
      "high": "37.40",
      "low": "36.95",
      "close": "36.95",
      "average": "37.1129",
      "volume": "23116",
      "turnover": "858079.81",
      "trades": "116"
    },
    {
      "date": "2026-07-27",
      "bid": "37.45",
      "ask": "37.55",
      "open": "37.50",
      "high": "37.50",
      "low": "37.10",
      "close": "37.25",
      "average": "37.3322",
      "volume": "18090",
      "turnover": "675287.97",
      "trades": "106"
    },
    {
      "date": "2026-07-28",
      "bid": "36.90",
      "ask": "37.05",
      "open": "37.25",
      "high": "37.45",
      "low": "36.90",
      "close": "37.05",
      "average": "37.0532",
      "volume": "29680",
      "turnover": "1099782.62",
      "trades": "122"
    },
    {
      "date": "2026-07-29",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.50",
      "low": "36.70",
      "close": "37.20",
      "average": "37.097",
      "volume": "31687",
      "turnover": "1176084.56",
      "trades": "100"
    },
    {
      "date": "2026-07-30",
      "bid": "37.05",
      "ask": "37.15",
      "open": "37.20",
      "high": "37.45",
      "low": "36.90",
      "close": "37.35",
      "average": "37.0776",
      "volume": "30826",
      "turnover": "1142860.77",
      "trades": "169"
    },
    {
      "date": "2026-07-31",
      "bid": "37.05",
      "ask": "37.25",
      "open": "37.35",
      "high": "37.50",
      "low": "37.05",
      "close": "37.30",
      "average": "37.1977",
      "volume": "30555",
      "turnover": "1136602.86",
      "trades": "171"
    },
    {
      "date": "2026-08-03",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.30",
      "high": "37.95",
      "low": "37.10",
      "close": "37.70",
      "average": "37.6665",
      "volume": "44409",
      "turnover": "1672729.45",
      "trades": "211"
    },
    {
      "date": "2026-08-04",
      "bid": "37.50",
      "ask": "37.60",
      "open": "37.65",
      "high": "38.15",
      "low": "36.80",
      "close": "37.65",
      "average": "37.4625",
      "volume": "68726",
      "turnover": "2575140.25",
      "trades": "337"
    },
    {
      "date": "2026-08-05",
      "bid": "37.15",
      "ask": "37.30",
      "open": "36.90",
      "high": "37.65",
      "low": "36.90",
      "close": "37.20",
      "average": "37.3132",
      "volume": "36090",
      "turnover": "1346668.05",
      "trades": "163"
    }
  ]
}