{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2697632/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ovzon?id=TX2697632",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2697632",
    "asset_class": "SHARES",
    "isin": "SE0010948711",
    "symbol": "OVZON",
    "company": "Ovzon",
    "market": null,
    "last_sale_price": "SEK 37.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.00",
      "high": "64.00",
      "low": "61.00",
      "close": "61.70",
      "average": "62.1133",
      "volume": "25633",
      "turnover": "1592150.3",
      "trades": "166"
    },
    {
      "date": "2021-08-03",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.70",
      "high": "63.10",
      "low": "61.10",
      "close": "62.00",
      "average": "62.2422",
      "volume": "19561",
      "turnover": "1217520.1",
      "trades": "114"
    },
    {
      "date": "2021-08-04",
      "bid": "64.50",
      "ask": "65.50",
      "open": "62.00",
      "high": "67.00",
      "low": "61.40",
      "close": "65.30",
      "average": "64.2496",
      "volume": "142852",
      "turnover": "9178177.6",
      "trades": "751"
    },
    {
      "date": "2021-08-05",
      "bid": "61.00",
      "ask": "61.40",
      "open": "65.10",
      "high": "65.30",
      "low": "61.00",
      "close": "61.50",
      "average": "62.7252",
      "volume": "87296",
      "turnover": "5475661.8",
      "trades": "496"
    },
    {
      "date": "2021-08-06",
      "bid": "59.60",
      "ask": "60.20",
      "open": "61.50",
      "high": "61.80",
      "low": "59.00",
      "close": "59.70",
      "average": "60.1691",
      "volume": "54966",
      "turnover": "3307253",
      "trades": "337"
    },
    {
      "date": "2021-08-09",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.70",
      "high": "60.30",
      "low": "58.10",
      "close": "59.20",
      "average": "59.0548",
      "volume": "49198",
      "turnover": "2905377.5",
      "trades": "262"
    },
    {
      "date": "2021-08-10",
      "bid": "62.90",
      "ask": "63.10",
      "open": "60.00",
      "high": "64.90",
      "low": "60.00",
      "close": "63.10",
      "average": "62.8223",
      "volume": "84910",
      "turnover": "5334243.4",
      "trades": "424"
    },
    {
      "date": "2021-08-11",
      "bid": "62.10",
      "ask": "62.50",
      "open": "63.60",
      "high": "63.60",
      "low": "61.80",
      "close": "62.60",
      "average": "62.7251",
      "volume": "33154",
      "turnover": "2079586.7",
      "trades": "229"
    },
    {
      "date": "2021-08-12",
      "bid": "62.70",
      "ask": "62.90",
      "open": "62.60",
      "high": "63.30",
      "low": "61.00",
      "close": "62.70",
      "average": "62.5354",
      "volume": "28549",
      "turnover": "1785322.4",
      "trades": "149"
    },
    {
      "date": "2021-08-13",
      "bid": "62.50",
      "ask": "62.90",
      "open": "63.80",
      "high": "63.80",
      "low": "61.90",
      "close": "62.50",
      "average": "62.4968",
      "volume": "23361",
      "turnover": "1459986.9",
      "trades": "149"
    },
    {
      "date": "2021-08-16",
      "bid": "66.80",
      "ask": "66.90",
      "open": "62.50",
      "high": "71.80",
      "low": "61.20",
      "close": "66.90",
      "average": "65.4085",
      "volume": "125226",
      "turnover": "8190841.8",
      "trades": "656"
    },
    {
      "date": "2021-08-17",
      "bid": "63.80",
      "ask": "64.30",
      "open": "67.50",
      "high": "67.90",
      "low": "62.70",
      "close": "63.50",
      "average": "64.0932",
      "volume": "116286",
      "turnover": "7453138.9",
      "trades": "752"
    },
    {
      "date": "2021-08-18",
      "bid": "60.00",
      "ask": "60.30",
      "open": "56.20",
      "high": "61.20",
      "low": "54.40",
      "close": "60.10",
      "average": "58.9004",
      "volume": "273755",
      "turnover": "16124269.6",
      "trades": "1020"
    },
    {
      "date": "2021-08-19",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.30",
      "high": "61.30",
      "low": "58.30",
      "close": "60.70",
      "average": "60.2348",
      "volume": "164275",
      "turnover": "9894985.5",
      "trades": "785"
    },
    {
      "date": "2021-08-20",
      "bid": "58.70",
      "ask": "58.90",
      "open": "60.80",
      "high": "61.30",
      "low": "58.50",
      "close": "58.60",
      "average": "59.375",
      "volume": "63625",
      "turnover": "3777734.3",
      "trades": "329"
    },
    {
      "date": "2021-08-23",
      "bid": "57.30",
      "ask": "57.90",
      "open": "60.80",
      "high": "60.80",
      "low": "57.20",
      "close": "57.30",
      "average": "57.9099",
      "volume": "37533",
      "turnover": "2173533.1",
      "trades": "304"
    },
    {
      "date": "2021-08-24",
      "bid": "58.60",
      "ask": "59.60",
      "open": "57.30",
      "high": "59.70",
      "low": "57.30",
      "close": "58.20",
      "average": "58.2633",
      "volume": "28900",
      "turnover": "1683809.1",
      "trades": "242"
    },
    {
      "date": "2021-08-25",
      "bid": "61.20",
      "ask": "62.00",
      "open": "58.50",
      "high": "61.90",
      "low": "58.50",
      "close": "61.90",
      "average": "60.7613",
      "volume": "106894",
      "turnover": "6495022.4",
      "trades": "339"
    },
    {
      "date": "2021-08-26",
      "bid": "59.50",
      "ask": "60.30",
      "open": "62.00",
      "high": "62.00",
      "low": "59.00",
      "close": "59.50",
      "average": "60.0883",
      "volume": "19560",
      "turnover": "1175326.8",
      "trades": "191"
    },
    {
      "date": "2021-08-27",
      "bid": "56.20",
      "ask": "56.80",
      "open": "59.50",
      "high": "61.10",
      "low": "55.90",
      "close": "56.30",
      "average": "57.7156",
      "volume": "102128",
      "turnover": "5894381.1",
      "trades": "590"
    },
    {
      "date": "2021-08-30",
      "bid": "58.20",
      "ask": "58.70",
      "open": "56.90",
      "high": "59.40",
      "low": "56.30",
      "close": "58.80",
      "average": "57.7653",
      "volume": "42698",
      "turnover": "2466462",
      "trades": "377"
    },
    {
      "date": "2021-08-31",
      "bid": "61.20",
      "ask": "61.50",
      "open": "58.80",
      "high": "63.20",
      "low": "58.00",
      "close": "62.80",
      "average": "61.7349",
      "volume": "139967",
      "turnover": "8638390.9",
      "trades": "463"
    },
    {
      "date": "2021-09-01",
      "bid": "60.50",
      "ask": "60.90",
      "open": "62.80",
      "high": "62.80",
      "low": "60.10",
      "close": "60.50",
      "average": "61.2302",
      "volume": "41864",
      "turnover": "2563342",
      "trades": "165"
    },
    {
      "date": "2021-09-02",
      "bid": "60.40",
      "ask": "60.70",
      "open": "60.50",
      "high": "62.40",
      "low": "60.00",
      "close": "60.40",
      "average": "61.0381",
      "volume": "32847",
      "turnover": "2004919.2",
      "trades": "161"
    },
    {
      "date": "2021-09-03",
      "bid": "59.50",
      "ask": "60.20",
      "open": "60.50",
      "high": "61.20",
      "low": "59.10",
      "close": "59.70",
      "average": "60.0343",
      "volume": "37940",
      "turnover": "2277701.29",
      "trades": "153"
    },
    {
      "date": "2021-09-06",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.70",
      "high": "59.80",
      "low": "58.00",
      "close": "59.10",
      "average": "58.5259",
      "volume": "56951",
      "turnover": "3333109.2",
      "trades": "260"
    },
    {
      "date": "2021-09-07",
      "bid": "57.10",
      "ask": "57.30",
      "open": "59.00",
      "high": "59.00",
      "low": "57.10",
      "close": "57.10",
      "average": "57.7914",
      "volume": "53480",
      "turnover": "3090718.2",
      "trades": "302"
    },
    {
      "date": "2021-09-08",
      "bid": "58.30",
      "ask": "58.40",
      "open": "57.10",
      "high": "59.30",
      "low": "55.90",
      "close": "58.00",
      "average": "57.8566",
      "volume": "51053",
      "turnover": "2953753.3",
      "trades": "235"
    },
    {
      "date": "2021-09-09",
      "bid": "57.20",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.40",
      "low": "57.00",
      "close": "58.00",
      "average": "57.8266",
      "volume": "11501",
      "turnover": "665064",
      "trades": "110"
    },
    {
      "date": "2021-09-10",
      "bid": "56.30",
      "ask": "56.60",
      "open": "58.00",
      "high": "58.80",
      "low": "56.30",
      "close": "56.30",
      "average": "57.03",
      "volume": "39589",
      "turnover": "2257761.9",
      "trades": "191"
    },
    {
      "date": "2021-09-13",
      "bid": "55.10",
      "ask": "55.60",
      "open": "56.40",
      "high": "58.40",
      "low": "55.20",
      "close": "55.80",
      "average": "56.0775",
      "volume": "40922",
      "turnover": "2294804.6",
      "trades": "347"
    },
    {
      "date": "2021-09-14",
      "bid": "55.30",
      "ask": "56.00",
      "open": "56.00",
      "high": "59.00",
      "low": "55.00",
      "close": "56.00",
      "average": "55.8983",
      "volume": "21349",
      "turnover": "1193372.5",
      "trades": "178"
    },
    {
      "date": "2021-09-15",
      "bid": "53.00",
      "ask": "53.10",
      "open": "55.00",
      "high": "57.30",
      "low": "53.00",
      "close": "53.00",
      "average": "54.1127",
      "volume": "61917",
      "turnover": "3350498",
      "trades": "361"
    },
    {
      "date": "2021-09-16",
      "bid": "54.40",
      "ask": "54.80",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.90",
      "average": "54.058",
      "volume": "15767",
      "turnover": "852332",
      "trades": "129"
    },
    {
      "date": "2021-09-17",
      "bid": "53.60",
      "ask": "53.70",
      "open": "54.80",
      "high": "56.00",
      "low": "53.20",
      "close": "53.70",
      "average": "54.5942",
      "volume": "30628",
      "turnover": "1672112.6",
      "trades": "192"
    },
    {
      "date": "2021-09-20",
      "bid": "52.00",
      "ask": "52.80",
      "open": "53.70",
      "high": "55.00",
      "low": "50.50",
      "close": "52.00",
      "average": "51.6534",
      "volume": "80133",
      "turnover": "4139144.9",
      "trades": "436"
    },
    {
      "date": "2021-09-21",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.20",
      "high": "53.60",
      "low": "50.90",
      "close": "52.00",
      "average": "51.9813",
      "volume": "22282",
      "turnover": "1158247.3",
      "trades": "152"
    },
    {
      "date": "2021-09-22",
      "bid": "50.70",
      "ask": "51.00",
      "open": "52.10",
      "high": "53.00",
      "low": "49.25",
      "close": "50.70",
      "average": "50.9055",
      "volume": "325088",
      "turnover": "16545808.28",
      "trades": "982"
    },
    {
      "date": "2021-09-23",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.90",
      "high": "52.60",
      "low": "50.90",
      "close": "51.50",
      "average": "51.7651",
      "volume": "93770",
      "turnover": "4853073.59",
      "trades": "402"
    },
    {
      "date": "2021-09-24",
      "bid": "50.50",
      "ask": "50.90",
      "open": "51.50",
      "high": "51.70",
      "low": "50.40",
      "close": "51.00",
      "average": "51.0554",
      "volume": "69218",
      "turnover": "3534366.4",
      "trades": "287"
    },
    {
      "date": "2021-09-27",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.40",
      "low": "49.85",
      "close": "51.00",
      "average": "50.7249",
      "volume": "75161",
      "turnover": "3812536.65",
      "trades": "259"
    },
    {
      "date": "2021-09-28",
      "bid": "49.15",
      "ask": "49.90",
      "open": "50.80",
      "high": "51.50",
      "low": "48.85",
      "close": "49.20",
      "average": "49.6826",
      "volume": "61655",
      "turnover": "3063179.15",
      "trades": "330"
    },
    {
      "date": "2021-09-29",
      "bid": "48.70",
      "ask": "48.90",
      "open": "49.90",
      "high": "49.90",
      "low": "48.30",
      "close": "48.70",
      "average": "48.9524",
      "volume": "52104",
      "turnover": "2550663.2",
      "trades": "254"
    },
    {
      "date": "2021-09-30",
      "bid": "47.90",
      "ask": "48.35",
      "open": "49.00",
      "high": "49.30",
      "low": "47.60",
      "close": "48.30",
      "average": "48.3134",
      "volume": "52631",
      "turnover": "2542962.5",
      "trades": "193"
    },
    {
      "date": "2021-10-01",
      "bid": "46.60",
      "ask": "46.75",
      "open": "48.10",
      "high": "48.65",
      "low": "46.55",
      "close": "46.75",
      "average": "47.4799",
      "volume": "111602",
      "turnover": "5299867.75",
      "trades": "480"
    },
    {
      "date": "2021-10-04",
      "bid": "44.55",
      "ask": "44.80",
      "open": "47.00",
      "high": "47.00",
      "low": "44.55",
      "close": "44.55",
      "average": "45.5213",
      "volume": "82150",
      "turnover": "3739573.05",
      "trades": "378"
    },
    {
      "date": "2021-10-05",
      "bid": "47.60",
      "ask": "47.90",
      "open": "44.55",
      "high": "48.35",
      "low": "43.55",
      "close": "47.85",
      "average": "45.7363",
      "volume": "250416",
      "turnover": "11452527.95",
      "trades": "1136"
    },
    {
      "date": "2021-10-06",
      "bid": "47.65",
      "ask": "48.15",
      "open": "48.00",
      "high": "48.35",
      "low": "45.05",
      "close": "48.35",
      "average": "46.9992",
      "volume": "79041",
      "turnover": "3715375.87",
      "trades": "389"
    },
    {
      "date": "2021-10-07",
      "bid": "47.30",
      "ask": "47.95",
      "open": "48.30",
      "high": "49.00",
      "low": "46.95",
      "close": "48.60",
      "average": "47.7986",
      "volume": "36087",
      "turnover": "1724907.05",
      "trades": "163"
    },
    {
      "date": "2021-10-08",
      "bid": "47.35",
      "ask": "48.35",
      "open": "48.90",
      "high": "49.60",
      "low": "47.05",
      "close": "47.40",
      "average": "48.3515",
      "volume": "44215",
      "turnover": "2137860.75",
      "trades": "251"
    },
    {
      "date": "2021-10-11",
      "bid": "47.05",
      "ask": "47.40",
      "open": "47.40",
      "high": "47.50",
      "low": "46.00",
      "close": "46.75",
      "average": "46.753",
      "volume": "43269",
      "turnover": "2022956.4",
      "trades": "188"
    },
    {
      "date": "2021-10-12",
      "bid": "49.45",
      "ask": "49.90",
      "open": "46.00",
      "high": "52.10",
      "low": "46.00",
      "close": "49.70",
      "average": "49.3786",
      "volume": "83343",
      "turnover": "4115407.2",
      "trades": "309"
    },
    {
      "date": "2021-10-13",
      "bid": "48.70",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.15",
      "close": "48.95",
      "average": "48.9473",
      "volume": "33733",
      "turnover": "1651140.15",
      "trades": "205"
    },
    {
      "date": "2021-10-14",
      "bid": "51.80",
      "ask": "52.30",
      "open": "50.40",
      "high": "52.60",
      "low": "49.20",
      "close": "52.30",
      "average": "50.9864",
      "volume": "46840",
      "turnover": "2388204.95",
      "trades": "303"
    },
    {
      "date": "2021-10-15",
      "bid": "49.60",
      "ask": "49.80",
      "open": "52.30",
      "high": "52.40",
      "low": "49.20",
      "close": "49.95",
      "average": "50.2373",
      "volume": "77990",
      "turnover": "3918010.5",
      "trades": "277"
    },
    {
      "date": "2021-10-18",
      "bid": "49.60",
      "ask": "50.40",
      "open": "49.95",
      "high": "52.50",
      "low": "49.10",
      "close": "49.40",
      "average": "50.9301",
      "volume": "126264",
      "turnover": "6430641.7",
      "trades": "579"
    },
    {
      "date": "2021-10-19",
      "bid": "49.35",
      "ask": "49.90",
      "open": "51.90",
      "high": "51.90",
      "low": "49.20",
      "close": "49.70",
      "average": "49.8149",
      "volume": "25916",
      "turnover": "1291002.1",
      "trades": "162"
    },
    {
      "date": "2021-10-20",
      "bid": "49.80",
      "ask": "50.20",
      "open": "49.00",
      "high": "50.90",
      "low": "48.35",
      "close": "50.30",
      "average": "49.4955",
      "volume": "27504",
      "turnover": "1361322.9",
      "trades": "198"
    },
    {
      "date": "2021-10-21",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.10",
      "high": "51.10",
      "low": "48.65",
      "close": "51.00",
      "average": "50.2982",
      "volume": "51305",
      "turnover": "2580548.25",
      "trades": "237"
    },
    {
      "date": "2021-10-22",
      "bid": "54.00",
      "ask": "54.60",
      "open": "51.00",
      "high": "55.80",
      "low": "50.50",
      "close": "54.70",
      "average": "53.2891",
      "volume": "128893",
      "turnover": "6868595.3",
      "trades": "827"
    },
    {
      "date": "2021-10-25",
      "bid": "54.30",
      "ask": "54.40",
      "open": "54.70",
      "high": "57.20",
      "low": "52.20",
      "close": "54.30",
      "average": "53.5427",
      "volume": "56742",
      "turnover": "3038121.1",
      "trades": "369"
    },
    {
      "date": "2021-10-26",
      "bid": "51.90",
      "ask": "52.60",
      "open": "54.90",
      "high": "54.90",
      "low": "51.40",
      "close": "52.80",
      "average": "52.8201",
      "volume": "46077",
      "turnover": "2433791.4",
      "trades": "258"
    },
    {
      "date": "2021-10-27",
      "bid": "51.20",
      "ask": "51.50",
      "open": "52.80",
      "high": "52.80",
      "low": "51.00",
      "close": "51.40",
      "average": "51.5094",
      "volume": "24767",
      "turnover": "1275732.3",
      "trades": "202"
    },
    {
      "date": "2021-10-28",
      "bid": "50.10",
      "ask": "50.40",
      "open": "51.10",
      "high": "51.60",
      "low": "50.10",
      "close": "50.40",
      "average": "50.7505",
      "volume": "22100",
      "turnover": "1121585.7",
      "trades": "205"
    },
    {
      "date": "2021-10-29",
      "bid": "49.40",
      "ask": "49.75",
      "open": "50.40",
      "high": "50.40",
      "low": "47.75",
      "close": "49.90",
      "average": "48.9111",
      "volume": "62809",
      "turnover": "3072055.85",
      "trades": "317"
    },
    {
      "date": "2021-11-01",
      "bid": "50.90",
      "ask": "51.30",
      "open": "49.90",
      "high": "51.80",
      "low": "49.00",
      "close": "50.90",
      "average": "50.7868",
      "volume": "29498",
      "turnover": "1498108.1",
      "trades": "263"
    },
    {
      "date": "2021-11-02",
      "bid": "49.55",
      "ask": "50.10",
      "open": "50.90",
      "high": "51.00",
      "low": "49.70",
      "close": "49.90",
      "average": "50.4525",
      "volume": "10508",
      "turnover": "530154.4",
      "trades": "120"
    },
    {
      "date": "2021-11-03",
      "bid": "48.95",
      "ask": "49.90",
      "open": "49.90",
      "high": "50.60",
      "low": "48.50",
      "close": "48.65",
      "average": "49.3284",
      "volume": "32622",
      "turnover": "1609192.3",
      "trades": "228"
    },
    {
      "date": "2021-11-04",
      "bid": "48.05",
      "ask": "48.90",
      "open": "50.00",
      "high": "50.00",
      "low": "47.70",
      "close": "48.75",
      "average": "48.6898",
      "volume": "23506",
      "turnover": "1144502.2",
      "trades": "206"
    },
    {
      "date": "2021-11-05",
      "bid": "49.65",
      "ask": "50.00",
      "open": "49.15",
      "high": "50.80",
      "low": "49.00",
      "close": "49.60",
      "average": "49.6308",
      "volume": "13724",
      "turnover": "681132.65",
      "trades": "104"
    },
    {
      "date": "2021-11-08",
      "bid": "49.80",
      "ask": "50.40",
      "open": "49.65",
      "high": "50.90",
      "low": "49.35",
      "close": "49.90",
      "average": "50.2338",
      "volume": "20272",
      "turnover": "1018328.1",
      "trades": "171"
    },
    {
      "date": "2021-11-09",
      "bid": "49.30",
      "ask": "49.55",
      "open": "49.90",
      "high": "50.80",
      "low": "48.50",
      "close": "49.55",
      "average": "49.4455",
      "volume": "38854",
      "turnover": "1921155.2",
      "trades": "206"
    },
    {
      "date": "2021-11-10",
      "bid": "50.20",
      "ask": "50.80",
      "open": "49.55",
      "high": "50.90",
      "low": "49.00",
      "close": "50.90",
      "average": "49.6804",
      "volume": "14718",
      "turnover": "731196",
      "trades": "157"
    },
    {
      "date": "2021-11-11",
      "bid": "49.00",
      "ask": "49.35",
      "open": "50.90",
      "high": "52.70",
      "low": "48.75",
      "close": "49.80",
      "average": "49.975",
      "volume": "29471",
      "turnover": "1472812.45",
      "trades": "224"
    },
    {
      "date": "2021-11-12",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.80",
      "high": "50.50",
      "low": "48.85",
      "close": "50.00",
      "average": "49.9243",
      "volume": "39480",
      "turnover": "1971012.7",
      "trades": "290"
    },
    {
      "date": "2021-11-15",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.00",
      "high": "51.80",
      "low": "48.75",
      "close": "51.20",
      "average": "49.6611",
      "volume": "51561",
      "turnover": "2560543.95",
      "trades": "303"
    },
    {
      "date": "2021-11-16",
      "bid": "52.90",
      "ask": "53.70",
      "open": "51.20",
      "high": "53.90",
      "low": "50.10",
      "close": "52.80",
      "average": "51.8048",
      "volume": "148294",
      "turnover": "7682335.2",
      "trades": "162"
    },
    {
      "date": "2021-11-17",
      "bid": "51.60",
      "ask": "52.10",
      "open": "52.80",
      "high": "53.90",
      "low": "51.70",
      "close": "52.10",
      "average": "52.7851",
      "volume": "21711",
      "turnover": "1146017.8",
      "trades": "120"
    },
    {
      "date": "2021-11-18",
      "bid": "52.50",
      "ask": "52.80",
      "open": "53.20",
      "high": "53.20",
      "low": "51.50",
      "close": "52.50",
      "average": "52.4256",
      "volume": "11395",
      "turnover": "597389.4",
      "trades": "98"
    },
    {
      "date": "2021-11-19",
      "bid": "53.10",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.40",
      "low": "51.30",
      "close": "53.40",
      "average": "52.2808",
      "volume": "25862",
      "turnover": "1352087.1",
      "trades": "137"
    },
    {
      "date": "2021-11-22",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.80",
      "low": "52.20",
      "close": "52.70",
      "average": "52.8401",
      "volume": "28931",
      "turnover": "1528716.6",
      "trades": "170"
    },
    {
      "date": "2021-11-23",
      "bid": "49.60",
      "ask": "50.00",
      "open": "52.80",
      "high": "53.10",
      "low": "49.10",
      "close": "49.60",
      "average": "50.8312",
      "volume": "42956",
      "turnover": "2181602.65",
      "trades": "209"
    },
    {
      "date": "2021-11-24",
      "bid": "49.50",
      "ask": "50.00",
      "open": "49.85",
      "high": "50.70",
      "low": "49.30",
      "close": "49.90",
      "average": "49.8505",
      "volume": "29908",
      "turnover": "1490927.6",
      "trades": "165"
    },
    {
      "date": "2021-11-25",
      "bid": "51.30",
      "ask": "51.60",
      "open": "50.00",
      "high": "51.70",
      "low": "49.50",
      "close": "51.60",
      "average": "51.0455",
      "volume": "40380",
      "turnover": "2061219.05",
      "trades": "219"
    },
    {
      "date": "2021-11-26",
      "bid": "49.00",
      "ask": "49.35",
      "open": "51.50",
      "high": "51.50",
      "low": "48.90",
      "close": "49.30",
      "average": "49.4709",
      "volume": "31123",
      "turnover": "1539682.7",
      "trades": "207"
    },
    {
      "date": "2021-11-29",
      "bid": "49.20",
      "ask": "49.60",
      "open": "49.30",
      "high": "52.40",
      "low": "48.30",
      "close": "49.60",
      "average": "49.2149",
      "volume": "10908",
      "turnover": "536836.6",
      "trades": "118"
    },
    {
      "date": "2021-11-30",
      "bid": "49.60",
      "ask": "49.95",
      "open": "49.50",
      "high": "51.10",
      "low": "48.00",
      "close": "50.90",
      "average": "49.5557",
      "volume": "39250",
      "turnover": "1945059.85",
      "trades": "228"
    },
    {
      "date": "2021-12-01",
      "bid": "50.20",
      "ask": "50.70",
      "open": "50.90",
      "high": "50.90",
      "low": "48.55",
      "close": "50.70",
      "average": "49.8309",
      "volume": "52986",
      "turnover": "2640340.95",
      "trades": "222"
    },
    {
      "date": "2021-12-02",
      "bid": "48.45",
      "ask": "48.95",
      "open": "50.70",
      "high": "50.90",
      "low": "47.65",
      "close": "49.55",
      "average": "48.8484",
      "volume": "20547",
      "turnover": "1003688.8",
      "trades": "171"
    },
    {
      "date": "2021-12-03",
      "bid": "47.95",
      "ask": "48.60",
      "open": "48.10",
      "high": "49.05",
      "low": "46.55",
      "close": "48.50",
      "average": "47.809",
      "volume": "59945",
      "turnover": "2865910.45",
      "trades": "316"
    },
    {
      "date": "2021-12-06",
      "bid": "46.25",
      "ask": "47.10",
      "open": "48.50",
      "high": "48.50",
      "low": "45.00",
      "close": "46.90",
      "average": "46.3326",
      "volume": "47832",
      "turnover": "2216179",
      "trades": "297"
    },
    {
      "date": "2021-12-07",
      "bid": "47.35",
      "ask": "47.80",
      "open": "46.90",
      "high": "48.00",
      "low": "45.40",
      "close": "47.80",
      "average": "46.3667",
      "volume": "44764",
      "turnover": "2075557.7",
      "trades": "238"
    },
    {
      "date": "2021-12-08",
      "bid": "47.30",
      "ask": "47.80",
      "open": "47.80",
      "high": "48.70",
      "low": "46.00",
      "close": "47.35",
      "average": "47.4127",
      "volume": "39970",
      "turnover": "1895085.6",
      "trades": "186"
    },
    {
      "date": "2021-12-09",
      "bid": "47.25",
      "ask": "47.65",
      "open": "47.20",
      "high": "47.90",
      "low": "46.70",
      "close": "47.65",
      "average": "47.4959",
      "volume": "314314",
      "turnover": "14928639.55",
      "trades": "150"
    },
    {
      "date": "2021-12-10",
      "bid": "49.15",
      "ask": "49.50",
      "open": "46.80",
      "high": "49.90",
      "low": "46.80",
      "close": "49.15",
      "average": "48.7224",
      "volume": "33037",
      "turnover": "1609641.3",
      "trades": "165"
    },
    {
      "date": "2021-12-13",
      "bid": "48.75",
      "ask": "49.35",
      "open": "49.25",
      "high": "50.80",
      "low": "48.45",
      "close": "49.15",
      "average": "49.8903",
      "volume": "35718",
      "turnover": "1781980.8",
      "trades": "155"
    },
    {
      "date": "2021-12-14",
      "bid": "52.50",
      "ask": "52.80",
      "open": "53.60",
      "high": "56.30",
      "low": "51.60",
      "close": "52.50",
      "average": "53.829",
      "volume": "216944",
      "turnover": "11685384.7",
      "trades": "971"
    },
    {
      "date": "2021-12-15",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.10",
      "high": "53.10",
      "low": "51.60",
      "close": "53.00",
      "average": "52.3938",
      "volume": "37969",
      "turnover": "1988599",
      "trades": "201"
    },
    {
      "date": "2021-12-16",
      "bid": "54.80",
      "ask": "55.60",
      "open": "54.00",
      "high": "56.60",
      "low": "52.70",
      "close": "55.80",
      "average": "55.3822",
      "volume": "120159",
      "turnover": "6654666.4",
      "trades": "963"
    },
    {
      "date": "2021-12-17",
      "bid": "58.90",
      "ask": "59.20",
      "open": "56.00",
      "high": "59.20",
      "low": "53.50",
      "close": "59.00",
      "average": "56.1387",
      "volume": "129509",
      "turnover": "7270465.8",
      "trades": "432"
    },
    {
      "date": "2021-12-20",
      "bid": "62.00",
      "ask": "62.60",
      "open": "58.50",
      "high": "64.00",
      "low": "58.20",
      "close": "62.90",
      "average": "62.2068",
      "volume": "194721",
      "turnover": "12112978.6",
      "trades": "638"
    },
    {
      "date": "2021-12-21",
      "bid": "66.10",
      "ask": "66.50",
      "open": "63.90",
      "high": "66.50",
      "low": "61.50",
      "close": "66.40",
      "average": "64.2452",
      "volume": "70365",
      "turnover": "4520615.4",
      "trades": "351"
    },
    {
      "date": "2021-12-22",
      "bid": "64.00",
      "ask": "64.60",
      "open": "66.40",
      "high": "68.00",
      "low": "64.40",
      "close": "64.70",
      "average": "66.0135",
      "volume": "61124",
      "turnover": "4035127.6",
      "trades": "369"
    },
    {
      "date": "2021-12-23",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.70",
      "high": "66.40",
      "low": "63.80",
      "close": "64.70",
      "average": "65.2485",
      "volume": "33012",
      "turnover": "2153982.5",
      "trades": "211"
    },
    {
      "date": "2021-12-27",
      "bid": "62.10",
      "ask": "62.30",
      "open": "64.70",
      "high": "64.70",
      "low": "61.70",
      "close": "62.40",
      "average": "62.8816",
      "volume": "62457",
      "turnover": "3927396.3",
      "trades": "359"
    },
    {
      "date": "2021-12-28",
      "bid": "63.10",
      "ask": "63.50",
      "open": "62.40",
      "high": "64.60",
      "low": "60.00",
      "close": "63.00",
      "average": "62.1548",
      "volume": "115461",
      "turnover": "7176458.5",
      "trades": "563"
    },
    {
      "date": "2021-12-29",
      "bid": "62.20",
      "ask": "62.50",
      "open": "63.00",
      "high": "63.90",
      "low": "61.70",
      "close": "62.80",
      "average": "62.5156",
      "volume": "30765",
      "turnover": "1923291.9",
      "trades": "203"
    },
    {
      "date": "2021-12-30",
      "bid": "62.30",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.50",
      "low": "62.00",
      "close": "62.80",
      "average": "62.5471",
      "volume": "18810",
      "turnover": "1176510.2",
      "trades": "153"
    },
    {
      "date": "2022-01-03",
      "bid": "70.10",
      "ask": "70.40",
      "open": "68.10",
      "high": "72.80",
      "low": "68.00",
      "close": "70.00",
      "average": "70.4108",
      "volume": "169691",
      "turnover": "11950710.7",
      "trades": "1296"
    },
    {
      "date": "2022-01-04",
      "bid": "73.50",
      "ask": "74.00",
      "open": "70.40",
      "high": "74.00",
      "low": "68.20",
      "close": "74.00",
      "average": "71.3609",
      "volume": "96748",
      "turnover": "6906242.9",
      "trades": "650"
    },
    {
      "date": "2022-01-05",
      "bid": "70.50",
      "ask": "71.10",
      "open": "73.90",
      "high": "73.90",
      "low": "69.90",
      "close": "71.00",
      "average": "71.648",
      "volume": "67839",
      "turnover": "4861091.5",
      "trades": "392"
    },
    {
      "date": "2022-01-07",
      "bid": "64.60",
      "ask": "65.50",
      "open": "71.00",
      "high": "72.20",
      "low": "64.60",
      "close": "65.40",
      "average": "66.8359",
      "volume": "150026",
      "turnover": "10027127.1",
      "trades": "804"
    },
    {
      "date": "2022-01-10",
      "bid": "63.50",
      "ask": "64.10",
      "open": "65.40",
      "high": "66.10",
      "low": "62.90",
      "close": "64.00",
      "average": "63.9837",
      "volume": "100376",
      "turnover": "6422424.8",
      "trades": "571"
    },
    {
      "date": "2022-01-11",
      "bid": "67.40",
      "ask": "68.00",
      "open": "64.00",
      "high": "69.40",
      "low": "64.00",
      "close": "67.10",
      "average": "67.5015",
      "volume": "86702",
      "turnover": "5852512.7",
      "trades": "432"
    },
    {
      "date": "2022-01-12",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.10",
      "high": "68.20",
      "low": "65.50",
      "close": "67.90",
      "average": "66.8899",
      "volume": "40987",
      "turnover": "2741581.3",
      "trades": "291"
    },
    {
      "date": "2022-01-13",
      "bid": "67.20",
      "ask": "67.90",
      "open": "68.30",
      "high": "68.80",
      "low": "66.20",
      "close": "67.80",
      "average": "67.6835",
      "volume": "20562",
      "turnover": "1391242.05",
      "trades": "142"
    },
    {
      "date": "2022-01-14",
      "bid": "66.70",
      "ask": "67.20",
      "open": "67.80",
      "high": "67.80",
      "low": "65.80",
      "close": "67.20",
      "average": "66.7948",
      "volume": "27803",
      "turnover": "1856782",
      "trades": "227"
    },
    {
      "date": "2022-01-17",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.50",
      "high": "67.10",
      "low": "65.20",
      "close": "66.00",
      "average": "66.0746",
      "volume": "36344",
      "turnover": "2406140.85",
      "trades": "191"
    },
    {
      "date": "2022-01-18",
      "bid": "65.80",
      "ask": "66.50",
      "open": "66.00",
      "high": "66.80",
      "low": "63.40",
      "close": "66.50",
      "average": "64.5267",
      "volume": "48703",
      "turnover": "3138245.05",
      "trades": "264"
    },
    {
      "date": "2022-01-19",
      "bid": "66.00",
      "ask": "66.90",
      "open": "63.70",
      "high": "68.00",
      "low": "63.70",
      "close": "66.10",
      "average": "66.3021",
      "volume": "40929",
      "turnover": "2712361.15",
      "trades": "209"
    },
    {
      "date": "2022-01-20",
      "bid": "68.10",
      "ask": "69.00",
      "open": "66.10",
      "high": "69.00",
      "low": "66.10",
      "close": "68.10",
      "average": "67.7067",
      "volume": "23150",
      "turnover": "1566972.1",
      "trades": "125"
    },
    {
      "date": "2022-01-21",
      "bid": "64.00",
      "ask": "64.50",
      "open": "66.00",
      "high": "67.40",
      "low": "63.70",
      "close": "64.30",
      "average": "65.0246",
      "volume": "30685",
      "turnover": "1995280.7",
      "trades": "201"
    },
    {
      "date": "2022-01-24",
      "bid": "59.60",
      "ask": "60.50",
      "open": "63.70",
      "high": "63.70",
      "low": "58.70",
      "close": "60.00",
      "average": "60.6794",
      "volume": "87605",
      "turnover": "5315820.5",
      "trades": "495"
    },
    {
      "date": "2022-01-25",
      "bid": "61.60",
      "ask": "62.30",
      "open": "60.00",
      "high": "64.00",
      "low": "59.50",
      "close": "62.30",
      "average": "61.6519",
      "volume": "41384",
      "turnover": "2551402.2",
      "trades": "247"
    },
    {
      "date": "2022-01-26",
      "bid": "64.00",
      "ask": "64.50",
      "open": "60.00",
      "high": "64.50",
      "low": "59.90",
      "close": "64.00",
      "average": "63.4514",
      "volume": "37925",
      "turnover": "2406395.7",
      "trades": "159"
    },
    {
      "date": "2022-01-27",
      "bid": "64.10",
      "ask": "66.00",
      "open": "64.40",
      "high": "66.00",
      "low": "62.50",
      "close": "65.50",
      "average": "64.2946",
      "volume": "54573",
      "turnover": "3508748.5",
      "trades": "222"
    },
    {
      "date": "2022-01-28",
      "bid": "62.60",
      "ask": "63.70",
      "open": "65.50",
      "high": "67.00",
      "low": "62.00",
      "close": "62.70",
      "average": "63.3241",
      "volume": "19461",
      "turnover": "1232350.1",
      "trades": "143"
    },
    {
      "date": "2022-01-31",
      "bid": "65.70",
      "ask": "66.40",
      "open": "62.70",
      "high": "66.40",
      "low": "62.70",
      "close": "66.00",
      "average": "64.9994",
      "volume": "29377",
      "turnover": "1909488.5",
      "trades": "190"
    },
    {
      "date": "2022-02-01",
      "bid": "67.00",
      "ask": "68.30",
      "open": "66.00",
      "high": "69.20",
      "low": "66.00",
      "close": "68.00",
      "average": "67.9235",
      "volume": "36150",
      "turnover": "2455434.2",
      "trades": "205"
    },
    {
      "date": "2022-02-02",
      "bid": "67.10",
      "ask": "68.40",
      "open": "68.00",
      "high": "69.00",
      "low": "67.50",
      "close": "68.10",
      "average": "68.2154",
      "volume": "18538",
      "turnover": "1264576.7",
      "trades": "181"
    },
    {
      "date": "2022-02-03",
      "bid": "65.10",
      "ask": "66.20",
      "open": "68.10",
      "high": "68.10",
      "low": "65.10",
      "close": "65.10",
      "average": "66.63",
      "volume": "5096",
      "turnover": "339546.7",
      "trades": "78"
    },
    {
      "date": "2022-02-04",
      "bid": "62.00",
      "ask": "62.40",
      "open": "68.00",
      "high": "68.00",
      "low": "62.10",
      "close": "62.40",
      "average": "63.9297",
      "volume": "25823",
      "turnover": "1650857.1",
      "trades": "171"
    },
    {
      "date": "2022-02-07",
      "bid": "62.80",
      "ask": "63.60",
      "open": "62.40",
      "high": "64.70",
      "low": "60.50",
      "close": "62.70",
      "average": "62.3931",
      "volume": "28529",
      "turnover": "1780012.7",
      "trades": "138"
    },
    {
      "date": "2022-02-08",
      "bid": "61.10",
      "ask": "62.60",
      "open": "62.70",
      "high": "64.30",
      "low": "61.10",
      "close": "62.10",
      "average": "62.3753",
      "volume": "19420",
      "turnover": "1211328.8",
      "trades": "107"
    },
    {
      "date": "2022-02-09",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.20",
      "high": "64.70",
      "low": "61.70",
      "close": "63.50",
      "average": "62.9745",
      "volume": "14941",
      "turnover": "940901.4",
      "trades": "134"
    },
    {
      "date": "2022-02-10",
      "bid": "61.70",
      "ask": "63.00",
      "open": "64.50",
      "high": "64.50",
      "low": "60.90",
      "close": "62.50",
      "average": "62.3293",
      "volume": "21444",
      "turnover": "1336589.8",
      "trades": "150"
    },
    {
      "date": "2022-02-11",
      "bid": "60.80",
      "ask": "61.50",
      "open": "60.90",
      "high": "62.10",
      "low": "60.40",
      "close": "61.50",
      "average": "61.2591",
      "volume": "12872",
      "turnover": "788526.7",
      "trades": "121"
    },
    {
      "date": "2022-02-14",
      "bid": "57.00",
      "ask": "57.80",
      "open": "59.00",
      "high": "59.00",
      "low": "55.10",
      "close": "57.60",
      "average": "56.9155",
      "volume": "190611",
      "turnover": "10848692.7",
      "trades": "652"
    },
    {
      "date": "2022-02-15",
      "bid": "61.00",
      "ask": "61.50",
      "open": "57.60",
      "high": "61.60",
      "low": "57.30",
      "close": "61.50",
      "average": "59.6558",
      "volume": "40879",
      "turnover": "2433681.9",
      "trades": "203"
    },
    {
      "date": "2022-02-16",
      "bid": "61.90",
      "ask": "62.10",
      "open": "61.50",
      "high": "62.10",
      "low": "60.40",
      "close": "62.10",
      "average": "61.6429",
      "volume": "22912",
      "turnover": "1410381.15",
      "trades": "127"
    },
    {
      "date": "2022-02-17",
      "bid": "59.30",
      "ask": "59.80",
      "open": "62.00",
      "high": "62.70",
      "low": "58.60",
      "close": "58.90",
      "average": "60.6959",
      "volume": "54062",
      "turnover": "3288928.9",
      "trades": "268"
    },
    {
      "date": "2022-02-18",
      "bid": "56.10",
      "ask": "56.40",
      "open": "54.10",
      "high": "56.90",
      "low": "52.40",
      "close": "56.80",
      "average": "55.0464",
      "volume": "132672",
      "turnover": "7303114.4",
      "trades": "591"
    },
    {
      "date": "2022-02-21",
      "bid": "52.80",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.00",
      "low": "48.30",
      "close": "52.20",
      "average": "50.7728",
      "volume": "160356",
      "turnover": "8128169.2",
      "trades": "637"
    },
    {
      "date": "2022-02-22",
      "bid": "51.70",
      "ask": "52.20",
      "open": "49.30",
      "high": "52.40",
      "low": "49.25",
      "close": "51.60",
      "average": "51.4296",
      "volume": "91164",
      "turnover": "4682774.59",
      "trades": "333"
    },
    {
      "date": "2022-02-23",
      "bid": "53.00",
      "ask": "53.60",
      "open": "51.60",
      "high": "53.60",
      "low": "51.60",
      "close": "53.00",
      "average": "52.8569",
      "volume": "77151",
      "turnover": "4077598.9",
      "trades": "449"
    },
    {
      "date": "2022-02-24",
      "bid": "52.80",
      "ask": "53.50",
      "open": "49.95",
      "high": "53.80",
      "low": "48.75",
      "close": "52.80",
      "average": "51.2393",
      "volume": "92931",
      "turnover": "4761719.95",
      "trades": "307"
    },
    {
      "date": "2022-02-25",
      "bid": "53.00",
      "ask": "53.50",
      "open": "52.80",
      "high": "54.40",
      "low": "52.70",
      "close": "53.00",
      "average": "53.3859",
      "volume": "13714",
      "turnover": "732134.4",
      "trades": "112"
    },
    {
      "date": "2022-02-28",
      "bid": "55.20",
      "ask": "55.40",
      "open": "52.00",
      "high": "57.70",
      "low": "52.00",
      "close": "55.00",
      "average": "55.4229",
      "volume": "60418",
      "turnover": "3348818.7",
      "trades": "298"
    },
    {
      "date": "2022-03-01",
      "bid": "52.60",
      "ask": "53.50",
      "open": "57.40",
      "high": "57.40",
      "low": "52.40",
      "close": "53.40",
      "average": "53.7008",
      "volume": "20672",
      "turnover": "1110103.2",
      "trades": "143"
    },
    {
      "date": "2022-03-02",
      "bid": "51.30",
      "ask": "51.70",
      "open": "52.00",
      "high": "53.00",
      "low": "51.00",
      "close": "51.70",
      "average": "51.6961",
      "volume": "39416",
      "turnover": "2037653.1",
      "trades": "194"
    },
    {
      "date": "2022-03-03",
      "bid": "49.30",
      "ask": "50.00",
      "open": "52.00",
      "high": "53.60",
      "low": "49.35",
      "close": "49.35",
      "average": "50.6325",
      "volume": "27341",
      "turnover": "1384343.7",
      "trades": "187"
    },
    {
      "date": "2022-03-04",
      "bid": "47.40",
      "ask": "47.95",
      "open": "50.00",
      "high": "50.00",
      "low": "47.05",
      "close": "47.45",
      "average": "48.0461",
      "volume": "25111",
      "turnover": "1206486.14",
      "trades": "146"
    },
    {
      "date": "2022-03-07",
      "bid": "45.85",
      "ask": "46.75",
      "open": "46.95",
      "high": "47.90",
      "low": "43.00",
      "close": "46.60",
      "average": "45.6206",
      "volume": "79983",
      "turnover": "3648869.2",
      "trades": "298"
    },
    {
      "date": "2022-03-08",
      "bid": "45.95",
      "ask": "46.85",
      "open": "43.60",
      "high": "48.45",
      "low": "43.60",
      "close": "46.85",
      "average": "47.1121",
      "volume": "19962",
      "turnover": "940451.25",
      "trades": "103"
    },
    {
      "date": "2022-03-09",
      "bid": "47.80",
      "ask": "48.40",
      "open": "47.15",
      "high": "49.15",
      "low": "47.15",
      "close": "47.50",
      "average": "48.2459",
      "volume": "72438",
      "turnover": "3494836.3",
      "trades": "260"
    },
    {
      "date": "2022-03-10",
      "bid": "46.35",
      "ask": "47.25",
      "open": "47.50",
      "high": "48.40",
      "low": "46.10",
      "close": "47.25",
      "average": "47.1818",
      "volume": "39672",
      "turnover": "1871794.6",
      "trades": "170"
    },
    {
      "date": "2022-03-11",
      "bid": "48.90",
      "ask": "49.50",
      "open": "47.20",
      "high": "49.95",
      "low": "47.00",
      "close": "49.45",
      "average": "48.3639",
      "volume": "30363",
      "turnover": "1468472.95",
      "trades": "152"
    },
    {
      "date": "2022-03-14",
      "bid": "48.05",
      "ask": "48.45",
      "open": "49.45",
      "high": "49.80",
      "low": "47.80",
      "close": "48.00",
      "average": "48.5996",
      "volume": "29064",
      "turnover": "1412500.05",
      "trades": "183"
    },
    {
      "date": "2022-03-15",
      "bid": "46.80",
      "ask": "49.15",
      "open": "48.00",
      "high": "49.40",
      "low": "46.55",
      "close": "49.15",
      "average": "47.7751",
      "volume": "21173",
      "turnover": "1011542.2",
      "trades": "122"
    },
    {
      "date": "2022-03-16",
      "bid": "51.20",
      "ask": "52.20",
      "open": "49.15",
      "high": "52.40",
      "low": "49.15",
      "close": "52.10",
      "average": "51.1646",
      "volume": "31064",
      "turnover": "1589375.8",
      "trades": "186"
    },
    {
      "date": "2022-03-17",
      "bid": "50.10",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.70",
      "low": "51.30",
      "close": "51.80",
      "average": "52.3465",
      "volume": "14958",
      "turnover": "782998.5",
      "trades": "117"
    },
    {
      "date": "2022-03-18",
      "bid": "51.70",
      "ask": "52.40",
      "open": "51.90",
      "high": "52.70",
      "low": "51.40",
      "close": "52.70",
      "average": "52.1336",
      "volume": "8593",
      "turnover": "447984.1",
      "trades": "98"
    },
    {
      "date": "2022-03-21",
      "bid": "51.20",
      "ask": "53.80",
      "open": "51.50",
      "high": "53.20",
      "low": "50.70",
      "close": "52.50",
      "average": "51.5653",
      "volume": "7527",
      "turnover": "388131.7",
      "trades": "118"
    },
    {
      "date": "2022-03-22",
      "bid": "51.00",
      "ask": "51.70",
      "open": "53.80",
      "high": "53.80",
      "low": "50.50",
      "close": "51.00",
      "average": "51.0999",
      "volume": "10919",
      "turnover": "557959.8",
      "trades": "66"
    },
    {
      "date": "2022-03-23",
      "bid": "50.60",
      "ask": "51.30",
      "open": "51.00",
      "high": "52.00",
      "low": "50.20",
      "close": "51.20",
      "average": "51.1976",
      "volume": "8000",
      "turnover": "409581.1",
      "trades": "60"
    },
    {
      "date": "2022-03-24",
      "bid": "50.70",
      "ask": "51.70",
      "open": "51.20",
      "high": "52.30",
      "low": "50.20",
      "close": "51.70",
      "average": "50.7972",
      "volume": "5580",
      "turnover": "283448.6",
      "trades": "34"
    },
    {
      "date": "2022-03-25",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.70",
      "high": "53.50",
      "low": "50.90",
      "close": "52.00",
      "average": "52.1487",
      "volume": "25934",
      "turnover": "1352423.5",
      "trades": "101"
    },
    {
      "date": "2022-03-28",
      "bid": "49.85",
      "ask": "50.40",
      "open": "51.50",
      "high": "51.90",
      "low": "49.70",
      "close": "49.80",
      "average": "50.4001",
      "volume": "13316",
      "turnover": "671128.3",
      "trades": "100"
    },
    {
      "date": "2022-03-29",
      "bid": "50.80",
      "ask": "51.00",
      "open": "49.00",
      "high": "51.80",
      "low": "48.35",
      "close": "50.80",
      "average": "50.3289",
      "volume": "20742",
      "turnover": "1043921.85",
      "trades": "105"
    },
    {
      "date": "2022-03-30",
      "bid": "50.10",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.20",
      "low": "50.00",
      "close": "50.50",
      "average": "50.6189",
      "volume": "7530",
      "turnover": "381160.4",
      "trades": "63"
    },
    {
      "date": "2022-03-31",
      "bid": "50.30",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.00",
      "low": "50.10",
      "close": "50.70",
      "average": "50.6159",
      "volume": "9252",
      "turnover": "468298.3",
      "trades": "49"
    },
    {
      "date": "2022-04-01",
      "bid": "51.30",
      "ask": "52.90",
      "open": "50.60",
      "high": "53.00",
      "low": "50.30",
      "close": "53.00",
      "average": "51.0938",
      "volume": "11226",
      "turnover": "573578.7",
      "trades": "67"
    },
    {
      "date": "2022-04-04",
      "bid": "53.40",
      "ask": "53.70",
      "open": "53.00",
      "high": "55.60",
      "low": "52.70",
      "close": "53.70",
      "average": "53.6027",
      "volume": "15111",
      "turnover": "809990.5",
      "trades": "107"
    },
    {
      "date": "2022-04-05",
      "bid": "54.60",
      "ask": "55.30",
      "open": "53.70",
      "high": "57.00",
      "low": "53.70",
      "close": "55.30",
      "average": "55.3603",
      "volume": "15101",
      "turnover": "835996.2",
      "trades": "116"
    },
    {
      "date": "2022-04-06",
      "bid": "53.10",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "52.30",
      "close": "53.00",
      "average": "53.5686",
      "volume": "10648",
      "turnover": "570398.1",
      "trades": "103"
    },
    {
      "date": "2022-04-07",
      "bid": "51.50",
      "ask": "52.70",
      "open": "53.00",
      "high": "56.40",
      "low": "51.80",
      "close": "53.00",
      "average": "53.0776",
      "volume": "24432",
      "turnover": "1296791.89",
      "trades": "143"
    },
    {
      "date": "2022-04-08",
      "bid": "52.60",
      "ask": "53.90",
      "open": "52.40",
      "high": "54.90",
      "low": "52.40",
      "close": "53.70",
      "average": "54.1057",
      "volume": "31047",
      "turnover": "1680254.9",
      "trades": "91"
    },
    {
      "date": "2022-04-11",
      "bid": "51.30",
      "ask": "52.20",
      "open": "57.40",
      "high": "57.40",
      "low": "51.00",
      "close": "51.40",
      "average": "52.6869",
      "volume": "8386",
      "turnover": "441292.7",
      "trades": "59"
    },
    {
      "date": "2022-04-12",
      "bid": "51.10",
      "ask": "51.50",
      "open": "51.30",
      "high": "51.80",
      "low": "50.60",
      "close": "51.10",
      "average": "50.8007",
      "volume": "1981",
      "turnover": "100636.2",
      "trades": "13"
    },
    {
      "date": "2022-04-13",
      "bid": "50.10",
      "ask": "50.70",
      "open": "51.10",
      "high": "52.30",
      "low": "49.35",
      "close": "50.60",
      "average": "50.5601",
      "volume": "7857",
      "turnover": "397250.6",
      "trades": "73"
    },
    {
      "date": "2022-04-14",
      "bid": "51.10",
      "ask": "52.30",
      "open": "50.60",
      "high": "52.70",
      "low": "48.70",
      "close": "52.60",
      "average": "50.5683",
      "volume": "11349",
      "turnover": "574577.95",
      "trades": "67"
    },
    {
      "date": "2022-04-19",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.10",
      "high": "51.60",
      "low": "50.00",
      "close": "51.20",
      "average": "50.4709",
      "volume": "6427",
      "turnover": "324376.3",
      "trades": "57"
    },
    {
      "date": "2022-04-20",
      "bid": "50.60",
      "ask": "51.20",
      "open": "50.90",
      "high": "51.60",
      "low": "50.20",
      "close": "51.30",
      "average": "50.985",
      "volume": "2423",
      "turnover": "123536.7",
      "trades": "35"
    },
    {
      "date": "2022-04-21",
      "bid": "50.10",
      "ask": "50.90",
      "open": "50.60",
      "high": "51.60",
      "low": "50.00",
      "close": "50.90",
      "average": "50.5934",
      "volume": "4662",
      "turnover": "235866.4",
      "trades": "112"
    },
    {
      "date": "2022-04-22",
      "bid": "49.00",
      "ask": "50.10",
      "open": "50.90",
      "high": "50.90",
      "low": "46.65",
      "close": "49.00",
      "average": "48.6151",
      "volume": "31754",
      "turnover": "1543725.45",
      "trades": "222"
    },
    {
      "date": "2022-04-25",
      "bid": "48.90",
      "ask": "50.00",
      "open": "49.00",
      "high": "50.10",
      "low": "47.25",
      "close": "49.90",
      "average": "49.1249",
      "volume": "16451",
      "turnover": "808154.5",
      "trades": "133"
    },
    {
      "date": "2022-04-26",
      "bid": "47.70",
      "ask": "49.00",
      "open": "50.10",
      "high": "52.40",
      "low": "47.40",
      "close": "49.00",
      "average": "49.1225",
      "volume": "12447",
      "turnover": "611427.85",
      "trades": "153"
    },
    {
      "date": "2022-04-27",
      "bid": "47.50",
      "ask": "47.70",
      "open": "49.00",
      "high": "49.00",
      "low": "47.00",
      "close": "47.70",
      "average": "47.6349",
      "volume": "7444",
      "turnover": "354594.55",
      "trades": "138"
    },
    {
      "date": "2022-04-28",
      "bid": "46.10",
      "ask": "47.95",
      "open": "48.00",
      "high": "48.45",
      "low": "45.15",
      "close": "46.10",
      "average": "46.771",
      "volume": "27799",
      "turnover": "1300186.6",
      "trades": "136"
    },
    {
      "date": "2022-04-29",
      "bid": "48.40",
      "ask": "48.60",
      "open": "46.50",
      "high": "55.00",
      "low": "46.45",
      "close": "48.95",
      "average": "48.39",
      "volume": "17486",
      "turnover": "846147.15",
      "trades": "125"
    },
    {
      "date": "2022-05-02",
      "bid": "46.60",
      "ask": "47.00",
      "open": "50.00",
      "high": "50.00",
      "low": "45.65",
      "close": "47.00",
      "average": "47.1173",
      "volume": "24901",
      "turnover": "1173268.7",
      "trades": "111"
    },
    {
      "date": "2022-05-03",
      "bid": "46.30",
      "ask": "46.75",
      "open": "49.25",
      "high": "49.25",
      "low": "46.15",
      "close": "46.85",
      "average": "47.2264",
      "volume": "9454",
      "turnover": "446478.3",
      "trades": "69"
    },
    {
      "date": "2022-05-04",
      "bid": "46.55",
      "ask": "47.25",
      "open": "46.80",
      "high": "48.50",
      "low": "46.50",
      "close": "47.00",
      "average": "47.4962",
      "volume": "5557",
      "turnover": "263936.5",
      "trades": "87"
    },
    {
      "date": "2022-05-05",
      "bid": "45.05",
      "ask": "45.95",
      "open": "48.95",
      "high": "48.95",
      "low": "45.10",
      "close": "45.95",
      "average": "46.2276",
      "volume": "19030",
      "turnover": "879711.45",
      "trades": "80"
    },
    {
      "date": "2022-05-06",
      "bid": "45.05",
      "ask": "45.55",
      "open": "45.05",
      "high": "46.00",
      "low": "44.00",
      "close": "46.00",
      "average": "45.0521",
      "volume": "20723",
      "turnover": "933615.15",
      "trades": "185"
    },
    {
      "date": "2022-05-09",
      "bid": "42.85",
      "ask": "43.50",
      "open": "45.25",
      "high": "45.25",
      "low": "42.55",
      "close": "42.85",
      "average": "43.5203",
      "volume": "10889",
      "turnover": "473892.5",
      "trades": "227"
    },
    {
      "date": "2022-05-10",
      "bid": "43.00",
      "ask": "43.65",
      "open": "42.90",
      "high": "48.00",
      "low": "42.90",
      "close": "43.65",
      "average": "44.57",
      "volume": "10388",
      "turnover": "462992.9",
      "trades": "61"
    },
    {
      "date": "2022-05-11",
      "bid": "43.10",
      "ask": "43.95",
      "open": "43.65",
      "high": "44.95",
      "low": "42.65",
      "close": "43.10",
      "average": "43.5365",
      "volume": "6460",
      "turnover": "281246.1",
      "trades": "40"
    },
    {
      "date": "2022-05-12",
      "bid": "41.35",
      "ask": "41.70",
      "open": "45.20",
      "high": "45.20",
      "low": "40.75",
      "close": "41.70",
      "average": "42.1039",
      "volume": "9547",
      "turnover": "401965.8",
      "trades": "61"
    },
    {
      "date": "2022-05-13",
      "bid": "42.90",
      "ask": "43.75",
      "open": "42.00",
      "high": "43.75",
      "low": "41.00",
      "close": "42.90",
      "average": "42.1734",
      "volume": "17808",
      "turnover": "751024.1",
      "trades": "81"
    },
    {
      "date": "2022-05-16",
      "bid": "45.00",
      "ask": "45.55",
      "open": "42.90",
      "high": "45.50",
      "low": "41.70",
      "close": "45.20",
      "average": "44.3524",
      "volume": "7587",
      "turnover": "336501.7",
      "trades": "44"
    },
    {
      "date": "2022-05-17",
      "bid": "47.40",
      "ask": "49.25",
      "open": "45.50",
      "high": "48.00",
      "low": "45.20",
      "close": "48.00",
      "average": "46.5214",
      "volume": "19287",
      "turnover": "897258.2",
      "trades": "85"
    },
    {
      "date": "2022-05-18",
      "bid": "47.00",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.75",
      "low": "46.65",
      "close": "48.00",
      "average": "47.4703",
      "volume": "5947",
      "turnover": "282306.1",
      "trades": "49"
    },
    {
      "date": "2022-05-19",
      "bid": "49.05",
      "ask": "49.75",
      "open": "48.00",
      "high": "51.00",
      "low": "45.50",
      "close": "49.15",
      "average": "48.0986",
      "volume": "28859",
      "turnover": "1388078.5",
      "trades": "92"
    },
    {
      "date": "2022-05-20",
      "bid": "52.30",
      "ask": "52.90",
      "open": "49.15",
      "high": "52.90",
      "low": "48.50",
      "close": "52.90",
      "average": "50.3377",
      "volume": "21189",
      "turnover": "1066606.14",
      "trades": "86"
    },
    {
      "date": "2022-05-23",
      "bid": "51.50",
      "ask": "53.00",
      "open": "52.90",
      "high": "55.90",
      "low": "51.50",
      "close": "53.00",
      "average": "53.358",
      "volume": "16374",
      "turnover": "873683.1",
      "trades": "73"
    },
    {
      "date": "2022-05-24",
      "bid": "52.00",
      "ask": "52.50",
      "open": "51.90",
      "high": "54.20",
      "low": "50.70",
      "close": "52.50",
      "average": "52.3773",
      "volume": "16085",
      "turnover": "842489.3",
      "trades": "85"
    },
    {
      "date": "2022-05-25",
      "bid": null,
      "ask": null,
      "open": "52.50",
      "high": "54.80",
      "low": "48.00",
      "close": "51.80",
      "average": "52.2118",
      "volume": "10485",
      "turnover": "547440.3",
      "trades": "73"
    },
    {
      "date": "2022-05-27",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.00",
      "high": "54.90",
      "low": "51.50",
      "close": "51.90",
      "average": "52.2687",
      "volume": "19014",
      "turnover": "993838",
      "trades": "93"
    },
    {
      "date": "2022-05-30",
      "bid": "51.90",
      "ask": "52.50",
      "open": "51.90",
      "high": "54.90",
      "low": "51.90",
      "close": "52.50",
      "average": "53.4148",
      "volume": "18963",
      "turnover": "1012905.2",
      "trades": "183"
    },
    {
      "date": "2022-05-31",
      "bid": "49.90",
      "ask": "50.20",
      "open": "52.50",
      "high": "53.00",
      "low": "49.50",
      "close": "50.10",
      "average": "51.1477",
      "volume": "127515",
      "turnover": "6457328.9",
      "trades": "99"
    },
    {
      "date": "2022-06-01",
      "bid": "51.20",
      "ask": "52.10",
      "open": "53.90",
      "high": "55.00",
      "low": "51.20",
      "close": "51.60",
      "average": "52.2063",
      "volume": "31000",
      "turnover": "1618396.2",
      "trades": "223"
    },
    {
      "date": "2022-06-02",
      "bid": "50.00",
      "ask": "51.10",
      "open": "50.50",
      "high": "51.50",
      "low": "49.00",
      "close": "50.00",
      "average": "50.0994",
      "volume": "11972",
      "turnover": "599790.2",
      "trades": "94"
    },
    {
      "date": "2022-06-03",
      "bid": "48.80",
      "ask": "49.00",
      "open": "50.10",
      "high": "51.50",
      "low": "48.90",
      "close": "49.00",
      "average": "49.7919",
      "volume": "12289",
      "turnover": "611803.6",
      "trades": "109"
    },
    {
      "date": "2022-06-07",
      "bid": "48.90",
      "ask": "50.00",
      "open": "50.90",
      "high": "50.90",
      "low": "48.70",
      "close": "49.65",
      "average": "49.2864",
      "volume": "9743",
      "turnover": "480197.45",
      "trades": "80"
    },
    {
      "date": "2022-06-08",
      "bid": "49.25",
      "ask": "50.00",
      "open": "49.65",
      "high": "55.30",
      "low": "49.20",
      "close": "49.95",
      "average": "51.0463",
      "volume": "17478",
      "turnover": "892187.55",
      "trades": "110"
    },
    {
      "date": "2022-06-09",
      "bid": "49.15",
      "ask": "49.75",
      "open": "50.00",
      "high": "50.00",
      "low": "48.30",
      "close": "49.75",
      "average": "49.1935",
      "volume": "12408",
      "turnover": "610393.25",
      "trades": "234"
    },
    {
      "date": "2022-06-10",
      "bid": "45.80",
      "ask": "46.20",
      "open": "49.70",
      "high": "49.70",
      "low": "45.90",
      "close": "46.00",
      "average": "46.5774",
      "volume": "50538",
      "turnover": "2351375.97",
      "trades": "289"
    },
    {
      "date": "2022-06-13",
      "bid": "40.95",
      "ask": "41.90",
      "open": "46.00",
      "high": "46.00",
      "low": "40.95",
      "close": "41.00",
      "average": "41.8331",
      "volume": "149217",
      "turnover": "6241306.04",
      "trades": "749"
    },
    {
      "date": "2022-06-14",
      "bid": "40.95",
      "ask": "42.80",
      "open": "41.05",
      "high": "43.80",
      "low": "40.00",
      "close": "41.00",
      "average": "42.0208",
      "volume": "54084",
      "turnover": "2273149.85",
      "trades": "299"
    },
    {
      "date": "2022-06-15",
      "bid": "40.20",
      "ask": "43.70",
      "open": "42.65",
      "high": "44.30",
      "low": "39.65",
      "close": "41.00",
      "average": "40.7044",
      "volume": "66541",
      "turnover": "2709110.27",
      "trades": "207"
    },
    {
      "date": "2022-06-16",
      "bid": "40.00",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.85",
      "low": "38.85",
      "close": "40.65",
      "average": "39.9116",
      "volume": "30399",
      "turnover": "1213271.6",
      "trades": "237"
    },
    {
      "date": "2022-06-17",
      "bid": "43.05",
      "ask": "43.15",
      "open": "41.80",
      "high": "49.40",
      "low": "40.20",
      "close": "43.05",
      "average": "42.3683",
      "volume": "20878",
      "turnover": "883861.1",
      "trades": "571"
    },
    {
      "date": "2022-06-20",
      "bid": "43.15",
      "ask": "43.65",
      "open": "43.00",
      "high": "43.85",
      "low": "42.30",
      "close": "43.00",
      "average": "43.3326",
      "volume": "11762",
      "turnover": "509605.29",
      "trades": "102"
    },
    {
      "date": "2022-06-21",
      "bid": "43.70",
      "ask": "44.65",
      "open": "43.65",
      "high": "46.45",
      "low": "43.45",
      "close": "43.90",
      "average": "44.3787",
      "volume": "23780",
      "turnover": "1054146.37",
      "trades": "134"
    },
    {
      "date": "2022-06-22",
      "bid": "43.55",
      "ask": "43.90",
      "open": "44.65",
      "high": "44.65",
      "low": "42.35",
      "close": "43.00",
      "average": "43.418",
      "volume": "19009",
      "turnover": "824980.2",
      "trades": "106"
    },
    {
      "date": "2022-06-23",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.35",
      "high": "44.75",
      "low": "42.10",
      "close": "44.00",
      "average": "43.5726",
      "volume": "25588",
      "turnover": "1114936.45",
      "trades": "179"
    },
    {
      "date": "2022-06-27",
      "bid": "46.00",
      "ask": "46.30",
      "open": "44.00",
      "high": "46.40",
      "low": "44.00",
      "close": "46.35",
      "average": "45.5778",
      "volume": "19292",
      "turnover": "880813.68",
      "trades": "138"
    },
    {
      "date": "2022-06-28",
      "bid": "46.40",
      "ask": "46.95",
      "open": "45.30",
      "high": "46.95",
      "low": "45.30",
      "close": "46.50",
      "average": "46.5437",
      "volume": "119212",
      "turnover": "5548379.03",
      "trades": "62"
    },
    {
      "date": "2022-06-29",
      "bid": "46.75",
      "ask": "47.45",
      "open": "46.50",
      "high": "47.90",
      "low": "45.35",
      "close": "46.40",
      "average": "46.7376",
      "volume": "61723",
      "turnover": "2884782.75",
      "trades": "131"
    },
    {
      "date": "2022-06-30",
      "bid": "43.95",
      "ask": "44.70",
      "open": "46.40",
      "high": "46.55",
      "low": "43.90",
      "close": "44.65",
      "average": "45.0339",
      "volume": "5637",
      "turnover": "253856.1",
      "trades": "84"
    },
    {
      "date": "2022-07-01",
      "bid": "44.15",
      "ask": "44.65",
      "open": "44.65",
      "high": "44.65",
      "low": "42.30",
      "close": "44.05",
      "average": "43.8237",
      "volume": "12279",
      "turnover": "538111.05",
      "trades": "97"
    },
    {
      "date": "2022-07-04",
      "bid": "44.95",
      "ask": "45.45",
      "open": "46.85",
      "high": "46.90",
      "low": "44.65",
      "close": "44.65",
      "average": "45.7076",
      "volume": "5674",
      "turnover": "259345.15",
      "trades": "35"
    },
    {
      "date": "2022-07-05",
      "bid": "45.40",
      "ask": "45.90",
      "open": "46.50",
      "high": "47.55",
      "low": "44.90",
      "close": "45.35",
      "average": "45.9193",
      "volume": "18762",
      "turnover": "861538.65",
      "trades": "84"
    },
    {
      "date": "2022-07-06",
      "bid": "47.05",
      "ask": "47.55",
      "open": "45.35",
      "high": "47.55",
      "low": "45.35",
      "close": "47.55",
      "average": "46.5095",
      "volume": "10380",
      "turnover": "482768.3",
      "trades": "90"
    },
    {
      "date": "2022-07-07",
      "bid": "45.75",
      "ask": "46.25",
      "open": "48.45",
      "high": "48.45",
      "low": "45.65",
      "close": "45.85",
      "average": "46.1839",
      "volume": "4992",
      "turnover": "230549.85",
      "trades": "60"
    },
    {
      "date": "2022-07-08",
      "bid": "45.90",
      "ask": "46.25",
      "open": "45.85",
      "high": "46.65",
      "low": "45.85",
      "close": "45.90",
      "average": "46.311",
      "volume": "4585",
      "turnover": "212336.1",
      "trades": "28"
    },
    {
      "date": "2022-07-11",
      "bid": "45.20",
      "ask": "45.55",
      "open": "45.90",
      "high": "45.90",
      "low": "44.85",
      "close": "45.05",
      "average": "45.2866",
      "volume": "2621",
      "turnover": "118696.15",
      "trades": "27"
    },
    {
      "date": "2022-07-12",
      "bid": "45.50",
      "ask": "46.30",
      "open": "44.80",
      "high": "46.35",
      "low": "43.90",
      "close": "45.50",
      "average": "45.0026",
      "volume": "3950",
      "turnover": "177760.2",
      "trades": "34"
    },
    {
      "date": "2022-07-13",
      "bid": "43.85",
      "ask": "44.10",
      "open": "45.80",
      "high": "45.80",
      "low": "43.85",
      "close": "43.85",
      "average": "44.7223",
      "volume": "9583",
      "turnover": "428573.85",
      "trades": "39"
    },
    {
      "date": "2022-07-14",
      "bid": "42.15",
      "ask": "42.95",
      "open": "43.95",
      "high": "43.95",
      "low": "41.10",
      "close": "41.85",
      "average": "42.4645",
      "volume": "9655",
      "turnover": "409994.75",
      "trades": "76"
    },
    {
      "date": "2022-07-15",
      "bid": "41.95",
      "ask": "42.05",
      "open": "43.85",
      "high": "43.90",
      "low": "41.75",
      "close": "41.95",
      "average": "42.4891",
      "volume": "7128",
      "turnover": "302862.1",
      "trades": "53"
    },
    {
      "date": "2022-07-18",
      "bid": "42.00",
      "ask": "42.70",
      "open": "41.95",
      "high": "42.70",
      "low": "41.65",
      "close": "41.90",
      "average": "42.0855",
      "volume": "6726",
      "turnover": "283066.8",
      "trades": "67"
    },
    {
      "date": "2022-07-19",
      "bid": "42.50",
      "ask": "42.70",
      "open": "41.30",
      "high": "43.45",
      "low": "41.30",
      "close": "42.05",
      "average": "42.9998",
      "volume": "5071",
      "turnover": "218051.9",
      "trades": "59"
    },
    {
      "date": "2022-07-20",
      "bid": "43.25",
      "ask": "43.45",
      "open": "42.70",
      "high": "43.45",
      "low": "42.10",
      "close": "43.45",
      "average": "42.8695",
      "volume": "2131",
      "turnover": "91354.8",
      "trades": "35"
    },
    {
      "date": "2022-07-21",
      "bid": "43.45",
      "ask": "43.55",
      "open": "43.35",
      "high": "43.80",
      "low": "42.30",
      "close": "43.80",
      "average": "43.2088",
      "volume": "2842",
      "turnover": "122799.4",
      "trades": "28"
    },
    {
      "date": "2022-07-22",
      "bid": "45.00",
      "ask": "45.50",
      "open": "43.75",
      "high": "45.95",
      "low": "43.15",
      "close": "45.00",
      "average": "45.1288",
      "volume": "6625",
      "turnover": "298978.3",
      "trades": "71"
    },
    {
      "date": "2022-07-25",
      "bid": "43.30",
      "ask": "43.50",
      "open": "45.00",
      "high": "45.00",
      "low": "42.60",
      "close": "43.30",
      "average": "43.7475",
      "volume": "11449",
      "turnover": "500865.45",
      "trades": "151"
    },
    {
      "date": "2022-07-26",
      "bid": "43.10",
      "ask": "43.50",
      "open": "43.35",
      "high": "44.15",
      "low": "42.90",
      "close": "43.00",
      "average": "43.2615",
      "volume": "5607",
      "turnover": "242567.05",
      "trades": "57"
    },
    {
      "date": "2022-07-27",
      "bid": "41.95",
      "ask": "42.10",
      "open": "43.15",
      "high": "43.95",
      "low": "41.30",
      "close": "41.95",
      "average": "42.0386",
      "volume": "9879",
      "turnover": "415299.8",
      "trades": "77"
    },
    {
      "date": "2022-07-28",
      "bid": "42.35",
      "ask": "43.10",
      "open": "43.95",
      "high": "44.80",
      "low": "41.95",
      "close": "42.35",
      "average": "42.5168",
      "volume": "16043",
      "turnover": "682096.35",
      "trades": "80"
    },
    {
      "date": "2022-07-29",
      "bid": "42.85",
      "ask": "42.95",
      "open": "42.45",
      "high": "43.00",
      "low": "42.45",
      "close": "42.85",
      "average": "42.6054",
      "volume": "2858",
      "turnover": "121766.1",
      "trades": "46"
    },
    {
      "date": "2022-08-01",
      "bid": "42.55",
      "ask": "43.05",
      "open": "44.80",
      "high": "44.80",
      "low": "42.65",
      "close": "43.05",
      "average": "43.3477",
      "volume": "2254",
      "turnover": "97705.65",
      "trades": "39"
    },
    {
      "date": "2022-08-02",
      "bid": "43.20",
      "ask": "43.55",
      "open": "43.05",
      "high": "44.95",
      "low": "43.05",
      "close": "43.55",
      "average": "44.4249",
      "volume": "24486",
      "turnover": "1087788.85",
      "trades": "137"
    },
    {
      "date": "2022-08-03",
      "bid": "43.65",
      "ask": "44.05",
      "open": "43.60",
      "high": "44.80",
      "low": "43.55",
      "close": "43.55",
      "average": "44.148",
      "volume": "13472",
      "turnover": "594762.5",
      "trades": "88"
    },
    {
      "date": "2022-08-04",
      "bid": "44.40",
      "ask": "44.85",
      "open": "44.70",
      "high": "44.70",
      "low": "43.60",
      "close": "44.00",
      "average": "44.3814",
      "volume": "2508",
      "turnover": "111308.6",
      "trades": "38"
    },
    {
      "date": "2022-08-05",
      "bid": "43.50",
      "ask": "43.55",
      "open": "44.00",
      "high": "44.90",
      "low": "43.45",
      "close": "44.35",
      "average": "44.2433",
      "volume": "5342",
      "turnover": "236347.45",
      "trades": "52"
    },
    {
      "date": "2022-08-08",
      "bid": "43.75",
      "ask": "44.30",
      "open": "45.00",
      "high": "45.00",
      "low": "43.50",
      "close": "44.30",
      "average": "44.2157",
      "volume": "11371",
      "turnover": "502776.25",
      "trades": "56"
    },
    {
      "date": "2022-08-09",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.95",
      "high": "45.00",
      "low": "43.95",
      "close": "44.00",
      "average": "44.6136",
      "volume": "9015",
      "turnover": "402191.35",
      "trades": "57"
    },
    {
      "date": "2022-08-10",
      "bid": "44.20",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.00",
      "average": "44.4864",
      "volume": "4454",
      "turnover": "198142.6",
      "trades": "22"
    },
    {
      "date": "2022-08-11",
      "bid": "44.45",
      "ask": "44.80",
      "open": "44.50",
      "high": "45.00",
      "low": "44.05",
      "close": "44.45",
      "average": "44.6787",
      "volume": "4683",
      "turnover": "209230.4",
      "trades": "29"
    },
    {
      "date": "2022-08-12",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.30",
      "high": "44.60",
      "low": "42.80",
      "close": "44.60",
      "average": "44.0162",
      "volume": "25467",
      "turnover": "1120961.35",
      "trades": "92"
    },
    {
      "date": "2022-08-15",
      "bid": "43.45",
      "ask": "43.75",
      "open": "44.60",
      "high": "44.60",
      "low": "43.45",
      "close": "43.90",
      "average": "44.3402",
      "volume": "9642",
      "turnover": "427527.8",
      "trades": "35"
    },
    {
      "date": "2022-08-16",
      "bid": "43.75",
      "ask": "44.25",
      "open": "43.90",
      "high": "44.30",
      "low": "42.85",
      "close": "43.75",
      "average": "43.5117",
      "volume": "4079",
      "turnover": "177484.15",
      "trades": "36"
    },
    {
      "date": "2022-08-17",
      "bid": "43.45",
      "ask": "43.75",
      "open": "43.80",
      "high": "44.45",
      "low": "43.00",
      "close": "43.55",
      "average": "43.6064",
      "volume": "11723",
      "turnover": "511197.3",
      "trades": "97"
    },
    {
      "date": "2022-08-18",
      "bid": "47.75",
      "ask": "48.30",
      "open": "45.60",
      "high": "49.60",
      "low": "45.60",
      "close": "48.20",
      "average": "47.7277",
      "volume": "79460",
      "turnover": "3792443.85",
      "trades": "499"
    },
    {
      "date": "2022-08-19",
      "bid": "49.80",
      "ask": "49.85",
      "open": "48.70",
      "high": "50.40",
      "low": "48.55",
      "close": "49.80",
      "average": "49.4471",
      "volume": "20427",
      "turnover": "1010043.35",
      "trades": "183"
    },
    {
      "date": "2022-08-22",
      "bid": "49.95",
      "ask": "50.00",
      "open": "49.90",
      "high": "50.30",
      "low": "48.90",
      "close": "50.00",
      "average": "49.8301",
      "volume": "34346",
      "turnover": "1711463.45",
      "trades": "149"
    },
    {
      "date": "2022-08-23",
      "bid": "49.50",
      "ask": "50.10",
      "open": "50.00",
      "high": "51.00",
      "low": "49.00",
      "close": "49.00",
      "average": "49.7093",
      "volume": "28083",
      "turnover": "1395985.1",
      "trades": "131"
    },
    {
      "date": "2022-08-24",
      "bid": "47.10",
      "ask": "47.45",
      "open": "48.30",
      "high": "49.00",
      "low": "47.05",
      "close": "47.05",
      "average": "48.0176",
      "volume": "4050",
      "turnover": "194471.15",
      "trades": "46"
    },
    {
      "date": "2022-08-25",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.05",
      "high": "48.80",
      "low": "47.05",
      "close": "47.15",
      "average": "47.2401",
      "volume": "4748",
      "turnover": "224295.8",
      "trades": "28"
    },
    {
      "date": "2022-08-26",
      "bid": "47.35",
      "ask": "47.80",
      "open": "47.30",
      "high": "48.00",
      "low": "46.90",
      "close": "46.90",
      "average": "47.2857",
      "volume": "11504",
      "turnover": "543974.6",
      "trades": "42"
    },
    {
      "date": "2022-08-29",
      "bid": "45.80",
      "ask": "46.00",
      "open": "46.90",
      "high": "47.80",
      "low": "45.50",
      "close": "46.10",
      "average": "46.7298",
      "volume": "6354",
      "turnover": "296921.2",
      "trades": "46"
    },
    {
      "date": "2022-08-30",
      "bid": "46.85",
      "ask": "47.00",
      "open": "46.15",
      "high": "47.90",
      "low": "46.15",
      "close": "46.85",
      "average": "47.0496",
      "volume": "6423",
      "turnover": "302199.4",
      "trades": "25"
    },
    {
      "date": "2022-08-31",
      "bid": "46.95",
      "ask": "47.90",
      "open": "46.85",
      "high": "47.90",
      "low": "45.90",
      "close": "47.85",
      "average": "46.8279",
      "volume": "4881",
      "turnover": "228567.05",
      "trades": "50"
    },
    {
      "date": "2022-09-01",
      "bid": "46.15",
      "ask": "46.75",
      "open": "47.00",
      "high": "47.00",
      "low": "45.60",
      "close": "46.75",
      "average": "46.0747",
      "volume": "7213",
      "turnover": "332337",
      "trades": "48"
    },
    {
      "date": "2022-09-02",
      "bid": "46.45",
      "ask": "46.95",
      "open": "45.65",
      "high": "46.95",
      "low": "44.35",
      "close": "46.55",
      "average": "45.2654",
      "volume": "36619",
      "turnover": "1647740",
      "trades": "127"
    },
    {
      "date": "2022-09-05",
      "bid": "44.25",
      "ask": "44.70",
      "open": "44.95",
      "high": "45.40",
      "low": "44.00",
      "close": "44.25",
      "average": "44.3234",
      "volume": "7463",
      "turnover": "330785.8",
      "trades": "62"
    },
    {
      "date": "2022-09-06",
      "bid": "45.00",
      "ask": "45.25",
      "open": "44.70",
      "high": "45.65",
      "low": "44.70",
      "close": "45.00",
      "average": "45.0427",
      "volume": "4454",
      "turnover": "200620.35",
      "trades": "29"
    },
    {
      "date": "2022-09-07",
      "bid": "44.20",
      "ask": "45.70",
      "open": "44.05",
      "high": "46.75",
      "low": "44.05",
      "close": "44.50",
      "average": "45.2929",
      "volume": "10882",
      "turnover": "492877.7",
      "trades": "67"
    },
    {
      "date": "2022-09-08",
      "bid": "44.10",
      "ask": "46.15",
      "open": "45.50",
      "high": "45.50",
      "low": "42.55",
      "close": "44.10",
      "average": "43.9035",
      "volume": "9370",
      "turnover": "411375.7",
      "trades": "41"
    },
    {
      "date": "2022-09-09",
      "bid": "44.50",
      "ask": "45.05",
      "open": "44.10",
      "high": "45.45",
      "low": "43.00",
      "close": "45.45",
      "average": "44.377",
      "volume": "14337",
      "turnover": "636233.3",
      "trades": "64"
    },
    {
      "date": "2022-09-12",
      "bid": "43.85",
      "ask": "44.50",
      "open": "45.45",
      "high": "45.80",
      "low": "43.70",
      "close": "44.35",
      "average": "44.6405",
      "volume": "8982",
      "turnover": "400960.8",
      "trades": "57"
    },
    {
      "date": "2022-09-13",
      "bid": "44.65",
      "ask": "44.70",
      "open": "44.00",
      "high": "44.80",
      "low": "43.70",
      "close": "44.65",
      "average": "44.4615",
      "volume": "25058",
      "turnover": "1114115.2",
      "trades": "82"
    },
    {
      "date": "2022-09-14",
      "bid": "43.70",
      "ask": "44.10",
      "open": "44.65",
      "high": "44.70",
      "low": "43.70",
      "close": "43.70",
      "average": "44.3482",
      "volume": "10459",
      "turnover": "463838.1",
      "trades": "41"
    },
    {
      "date": "2022-09-15",
      "bid": "43.85",
      "ask": "43.90",
      "open": "43.70",
      "high": "44.65",
      "low": "43.70",
      "close": "43.85",
      "average": "44.0234",
      "volume": "1495",
      "turnover": "65814.95",
      "trades": "21"
    },
    {
      "date": "2022-09-16",
      "bid": "42.90",
      "ask": "43.20",
      "open": "44.50",
      "high": "44.50",
      "low": "42.50",
      "close": "42.85",
      "average": "43.092",
      "volume": "7475",
      "turnover": "322112.65",
      "trades": "54"
    },
    {
      "date": "2022-09-19",
      "bid": "42.00",
      "ask": "42.55",
      "open": "45.90",
      "high": "45.90",
      "low": "41.80",
      "close": "41.95",
      "average": "42.5932",
      "volume": "9668",
      "turnover": "411073.25",
      "trades": "64"
    },
    {
      "date": "2022-09-20",
      "bid": "40.50",
      "ask": "41.15",
      "open": "41.95",
      "high": "42.95",
      "low": "39.45",
      "close": "41.15",
      "average": "40.3577",
      "volume": "39996",
      "turnover": "1614147.4",
      "trades": "113"
    },
    {
      "date": "2022-09-21",
      "bid": "40.90",
      "ask": "41.50",
      "open": "40.45",
      "high": "41.85",
      "low": "39.50",
      "close": "41.45",
      "average": "40.9202",
      "volume": "23533",
      "turnover": "962975.25",
      "trades": "113"
    },
    {
      "date": "2022-09-22",
      "bid": "40.05",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.95",
      "low": "39.00",
      "close": "40.25",
      "average": "40.1834",
      "volume": "23722",
      "turnover": "953229.85",
      "trades": "62"
    },
    {
      "date": "2022-09-23",
      "bid": "38.90",
      "ask": "39.65",
      "open": "40.00",
      "high": "42.50",
      "low": "37.65",
      "close": "41.70",
      "average": "38.97",
      "volume": "60936",
      "turnover": "2374676.25",
      "trades": "204"
    },
    {
      "date": "2022-09-26",
      "bid": "39.00",
      "ask": "39.40",
      "open": "41.65",
      "high": "41.65",
      "low": "39.00",
      "close": "39.00",
      "average": "39.4536",
      "volume": "14883",
      "turnover": "587188.55",
      "trades": "80"
    },
    {
      "date": "2022-09-27",
      "bid": "39.00",
      "ask": "39.65",
      "open": "39.00",
      "high": "40.00",
      "low": "38.90",
      "close": "38.90",
      "average": "39.8665",
      "volume": "8493",
      "turnover": "338586.55",
      "trades": "42"
    },
    {
      "date": "2022-09-28",
      "bid": "37.30",
      "ask": "38.20",
      "open": "38.80",
      "high": "38.85",
      "low": "37.00",
      "close": "37.70",
      "average": "38.1407",
      "volume": "42888",
      "turnover": "1635778.45",
      "trades": "79"
    },
    {
      "date": "2022-09-29",
      "bid": "37.45",
      "ask": "38.25",
      "open": "39.00",
      "high": "39.00",
      "low": "37.05",
      "close": "37.50",
      "average": "37.9375",
      "volume": "11483",
      "turnover": "435685.53",
      "trades": "52"
    },
    {
      "date": "2022-09-30",
      "bid": "36.40",
      "ask": "37.50",
      "open": "38.35",
      "high": "38.50",
      "low": "36.20",
      "close": "37.45",
      "average": "37.1217",
      "volume": "9360",
      "turnover": "347547.61",
      "trades": "55"
    },
    {
      "date": "2022-10-03",
      "bid": "37.60",
      "ask": "38.40",
      "open": "36.40",
      "high": "38.50",
      "low": "36.40",
      "close": "38.40",
      "average": "38.1375",
      "volume": "6795",
      "turnover": "259144.35",
      "trades": "37"
    },
    {
      "date": "2022-10-04",
      "bid": "41.25",
      "ask": "41.30",
      "open": "39.15",
      "high": "41.55",
      "low": "39.00",
      "close": "41.50",
      "average": "39.8736",
      "volume": "20965",
      "turnover": "835950.5",
      "trades": "69"
    },
    {
      "date": "2022-10-05",
      "bid": "40.05",
      "ask": "42.50",
      "open": "41.50",
      "high": "43.80",
      "low": "40.05",
      "close": "43.80",
      "average": "41.7175",
      "volume": "10490",
      "turnover": "437616.45",
      "trades": "50"
    },
    {
      "date": "2022-10-06",
      "bid": "40.70",
      "ask": "41.00",
      "open": "42.00",
      "high": "43.45",
      "low": "40.70",
      "close": "40.70",
      "average": "41.636",
      "volume": "11010",
      "turnover": "458412.35",
      "trades": "50"
    },
    {
      "date": "2022-10-07",
      "bid": "39.60",
      "ask": "40.00",
      "open": "41.75",
      "high": "41.75",
      "low": "38.15",
      "close": "39.60",
      "average": "39.7153",
      "volume": "9688",
      "turnover": "384762.3",
      "trades": "40"
    },
    {
      "date": "2022-10-10",
      "bid": "39.50",
      "ask": "42.45",
      "open": "39.60",
      "high": "43.55",
      "low": "38.25",
      "close": "41.25",
      "average": "40.2153",
      "volume": "10676",
      "turnover": "429338.65",
      "trades": "51"
    },
    {
      "date": "2022-10-11",
      "bid": "39.55",
      "ask": "42.20",
      "open": "40.95",
      "high": "40.95",
      "low": "38.70",
      "close": "40.90",
      "average": "39.397",
      "volume": "7504",
      "turnover": "295634.85",
      "trades": "35"
    },
    {
      "date": "2022-10-12",
      "bid": "39.10",
      "ask": "39.40",
      "open": "40.90",
      "high": "40.90",
      "low": "39.10",
      "close": "39.10",
      "average": "39.5802",
      "volume": "4584",
      "turnover": "181435.75",
      "trades": "27"
    },
    {
      "date": "2022-10-13",
      "bid": "38.85",
      "ask": "39.55",
      "open": "38.85",
      "high": "41.90",
      "low": "38.80",
      "close": "39.55",
      "average": "38.9357",
      "volume": "10290",
      "turnover": "400648.8",
      "trades": "46"
    },
    {
      "date": "2022-10-14",
      "bid": "37.20",
      "ask": "37.50",
      "open": "40.00",
      "high": "41.45",
      "low": "36.90",
      "close": "37.20",
      "average": "38.1193",
      "volume": "50934",
      "turnover": "1941569.35",
      "trades": "116"
    },
    {
      "date": "2022-10-17",
      "bid": "38.55",
      "ask": "39.70",
      "open": "37.20",
      "high": "39.30",
      "low": "37.20",
      "close": "39.00",
      "average": "38.4262",
      "volume": "18786",
      "turnover": "721874.1",
      "trades": "68"
    },
    {
      "date": "2022-10-18",
      "bid": "39.65",
      "ask": "40.00",
      "open": "37.70",
      "high": "40.90",
      "low": "37.70",
      "close": "40.00",
      "average": "39.2004",
      "volume": "31359",
      "turnover": "1229284.25",
      "trades": "60"
    },
    {
      "date": "2022-10-19",
      "bid": "38.50",
      "ask": "39.50",
      "open": "40.85",
      "high": "40.85",
      "low": "38.05",
      "close": "38.05",
      "average": "38.8554",
      "volume": "20796",
      "turnover": "808037.75",
      "trades": "42"
    },
    {
      "date": "2022-10-20",
      "bid": "37.80",
      "ask": "37.85",
      "open": "38.05",
      "high": "38.05",
      "low": "35.85",
      "close": "37.80",
      "average": "37.3173",
      "volume": "48795",
      "turnover": "1820899.65",
      "trades": "125"
    },
    {
      "date": "2022-10-21",
      "bid": "39.10",
      "ask": "39.90",
      "open": "38.95",
      "high": "40.65",
      "low": "37.55",
      "close": "39.90",
      "average": "38.663",
      "volume": "144009",
      "turnover": "5562423.9",
      "trades": "112"
    },
    {
      "date": "2022-10-24",
      "bid": "37.70",
      "ask": "39.00",
      "open": "40.10",
      "high": "40.10",
      "low": "37.60",
      "close": "40.00",
      "average": "38.8013",
      "volume": "20936",
      "turnover": "812343.65",
      "trades": "95"
    },
    {
      "date": "2022-10-25",
      "bid": "38.05",
      "ask": "38.70",
      "open": "40.00",
      "high": "40.00",
      "low": "37.65",
      "close": "38.05",
      "average": "38.324",
      "volume": "18603",
      "turnover": "712941.45",
      "trades": "68"
    },
    {
      "date": "2022-10-26",
      "bid": "38.50",
      "ask": "38.85",
      "open": "38.05",
      "high": "39.50",
      "low": "38.05",
      "close": "38.70",
      "average": "38.4296",
      "volume": "163676",
      "turnover": "6290010.75",
      "trades": "65"
    },
    {
      "date": "2022-10-27",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.80",
      "low": "39.50",
      "close": "39.55",
      "average": "39.8585",
      "volume": "17445",
      "turnover": "695332.4",
      "trades": "76"
    },
    {
      "date": "2022-10-28",
      "bid": "39.40",
      "ask": "39.85",
      "open": "38.15",
      "high": "40.70",
      "low": "38.10",
      "close": "39.85",
      "average": "38.7332",
      "volume": "2066",
      "turnover": "80022.7",
      "trades": "24"
    },
    {
      "date": "2022-10-31",
      "bid": "39.90",
      "ask": "40.05",
      "open": "39.85",
      "high": "40.05",
      "low": "39.70",
      "close": "40.00",
      "average": "39.8968",
      "volume": "2144",
      "turnover": "85538.7",
      "trades": "25"
    },
    {
      "date": "2022-11-01",
      "bid": "39.60",
      "ask": "39.75",
      "open": "40.00",
      "high": "40.20",
      "low": "39.50",
      "close": "39.65",
      "average": "39.8607",
      "volume": "4401",
      "turnover": "175427",
      "trades": "45"
    },
    {
      "date": "2022-11-02",
      "bid": "39.80",
      "ask": "40.20",
      "open": "39.65",
      "high": "40.20",
      "low": "39.55",
      "close": "40.20",
      "average": "40.0792",
      "volume": "2544",
      "turnover": "101961.5",
      "trades": "29"
    },
    {
      "date": "2022-11-03",
      "bid": "40.40",
      "ask": "40.75",
      "open": "40.75",
      "high": "41.00",
      "low": "39.75",
      "close": "40.60",
      "average": "40.435",
      "volume": "13220",
      "turnover": "534551",
      "trades": "52"
    },
    {
      "date": "2022-11-04",
      "bid": "43.05",
      "ask": "44.45",
      "open": "41.00",
      "high": "45.50",
      "low": "40.45",
      "close": "44.25",
      "average": "42.8878",
      "volume": "20362",
      "turnover": "873280.8",
      "trades": "251"
    },
    {
      "date": "2022-11-07",
      "bid": "40.20",
      "ask": "40.55",
      "open": "44.00",
      "high": "44.00",
      "low": "40.00",
      "close": "40.20",
      "average": "41.4736",
      "volume": "17857",
      "turnover": "740593.6",
      "trades": "116"
    },
    {
      "date": "2022-11-08",
      "bid": "39.75",
      "ask": "40.35",
      "open": "40.25",
      "high": "40.75",
      "low": "39.75",
      "close": "40.35",
      "average": "40.4054",
      "volume": "17967",
      "turnover": "725963.1",
      "trades": "71"
    },
    {
      "date": "2022-11-09",
      "bid": "39.70",
      "ask": "40.30",
      "open": "40.35",
      "high": "40.40",
      "low": "39.40",
      "close": "39.70",
      "average": "40.054",
      "volume": "2511",
      "turnover": "100575.7",
      "trades": "36"
    },
    {
      "date": "2022-11-10",
      "bid": "40.05",
      "ask": "41.15",
      "open": "39.95",
      "high": "42.95",
      "low": "38.80",
      "close": "39.65",
      "average": "39.6497",
      "volume": "33754",
      "turnover": "1338337.39",
      "trades": "124"
    },
    {
      "date": "2022-11-11",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.00",
      "high": "42.30",
      "low": "39.15",
      "close": "42.00",
      "average": "40.4266",
      "volume": "9003",
      "turnover": "363960.4",
      "trades": "42"
    },
    {
      "date": "2022-11-14",
      "bid": "39.40",
      "ask": "39.80",
      "open": "42.00",
      "high": "42.00",
      "low": "38.95",
      "close": "39.40",
      "average": "40.3037",
      "volume": "127676",
      "turnover": "5145809.45",
      "trades": "124"
    },
    {
      "date": "2022-11-15",
      "bid": "41.15",
      "ask": "41.60",
      "open": "39.40",
      "high": "42.95",
      "low": "38.95",
      "close": "41.55",
      "average": "40.9702",
      "volume": "29739",
      "turnover": "1218412.39",
      "trades": "88"
    },
    {
      "date": "2022-11-16",
      "bid": "40.00",
      "ask": "40.40",
      "open": "41.55",
      "high": "42.50",
      "low": "39.50",
      "close": "40.00",
      "average": "40.6146",
      "volume": "24044",
      "turnover": "976538.2",
      "trades": "91"
    },
    {
      "date": "2022-11-17",
      "bid": "40.00",
      "ask": "40.95",
      "open": "40.35",
      "high": "41.75",
      "low": "39.45",
      "close": "40.00",
      "average": "40.8408",
      "volume": "43515",
      "turnover": "1777186.2",
      "trades": "132"
    },
    {
      "date": "2022-11-18",
      "bid": "39.30",
      "ask": "39.85",
      "open": "40.05",
      "high": "41.00",
      "low": "38.95",
      "close": "39.30",
      "average": "39.4856",
      "volume": "14588",
      "turnover": "576015.25",
      "trades": "69"
    },
    {
      "date": "2022-11-21",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.00",
      "high": "40.50",
      "low": "39.00",
      "close": "39.50",
      "average": "39.611",
      "volume": "9357",
      "turnover": "370640",
      "trades": "30"
    },
    {
      "date": "2022-11-22",
      "bid": "39.00",
      "ask": "39.80",
      "open": "39.50",
      "high": "40.45",
      "low": "39.05",
      "close": "39.05",
      "average": "39.8262",
      "volume": "2995",
      "turnover": "119279.55",
      "trades": "24"
    },
    {
      "date": "2022-11-23",
      "bid": "39.60",
      "ask": "39.90",
      "open": "40.45",
      "high": "40.45",
      "low": "39.10",
      "close": "39.85",
      "average": "40.1377",
      "volume": "1382",
      "turnover": "55470.25",
      "trades": "20"
    },
    {
      "date": "2022-11-24",
      "bid": "38.80",
      "ask": "38.95",
      "open": "40.00",
      "high": "40.00",
      "low": "38.70",
      "close": "38.95",
      "average": "39.1801",
      "volume": "8517",
      "turnover": "333696.95",
      "trades": "68"
    },
    {
      "date": "2022-11-25",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.85",
      "high": "40.00",
      "low": "38.50",
      "close": "38.95",
      "average": "38.9623",
      "volume": "26370",
      "turnover": "1027437.15",
      "trades": "100"
    },
    {
      "date": "2022-11-28",
      "bid": "38.95",
      "ask": "39.65",
      "open": "38.95",
      "high": "39.95",
      "low": "38.90",
      "close": "38.90",
      "average": "39.1714",
      "volume": "6322",
      "turnover": "247641.45",
      "trades": "37"
    },
    {
      "date": "2022-11-29",
      "bid": "39.50",
      "ask": "39.85",
      "open": "38.90",
      "high": "39.85",
      "low": "38.60",
      "close": "39.50",
      "average": "39.221",
      "volume": "2727",
      "turnover": "106955.8",
      "trades": "36"
    },
    {
      "date": "2022-11-30",
      "bid": "39.30",
      "ask": "40.25",
      "open": "39.50",
      "high": "40.85",
      "low": "39.10",
      "close": "40.00",
      "average": "39.8869",
      "volume": "6841",
      "turnover": "272866.55",
      "trades": "44"
    },
    {
      "date": "2022-12-01",
      "bid": "39.30",
      "ask": "40.10",
      "open": "40.00",
      "high": "40.90",
      "low": "39.70",
      "close": "40.20",
      "average": "40.1742",
      "volume": "8050",
      "turnover": "323402.4",
      "trades": "59"
    },
    {
      "date": "2022-12-02",
      "bid": "40.55",
      "ask": "41.00",
      "open": "40.00",
      "high": "41.90",
      "low": "39.00",
      "close": "40.55",
      "average": "40.1631",
      "volume": "22867",
      "turnover": "918410.55",
      "trades": "79"
    },
    {
      "date": "2022-12-05",
      "bid": "41.00",
      "ask": "41.50",
      "open": "39.20",
      "high": "42.55",
      "low": "39.20",
      "close": "41.50",
      "average": "41.1395",
      "volume": "10867",
      "turnover": "447063.35",
      "trades": "55"
    },
    {
      "date": "2022-12-06",
      "bid": "40.75",
      "ask": "41.50",
      "open": "41.50",
      "high": "41.50",
      "low": "40.25",
      "close": "40.75",
      "average": "40.6353",
      "volume": "11506",
      "turnover": "467549.4",
      "trades": "37"
    },
    {
      "date": "2022-12-07",
      "bid": "41.05",
      "ask": "41.50",
      "open": "40.75",
      "high": "41.50",
      "low": "40.75",
      "close": "41.50",
      "average": "41.2458",
      "volume": "5911",
      "turnover": "243803.65",
      "trades": "41"
    },
    {
      "date": "2022-12-08",
      "bid": "41.15",
      "ask": "41.50",
      "open": "41.50",
      "high": "41.50",
      "low": "41.00",
      "close": "41.15",
      "average": "41.3068",
      "volume": "26322",
      "turnover": "1087277.45",
      "trades": "73"
    },
    {
      "date": "2022-12-09",
      "bid": "41.25",
      "ask": "41.50",
      "open": "41.50",
      "high": "41.50",
      "low": "41.10",
      "close": "41.20",
      "average": "41.2528",
      "volume": "21336",
      "turnover": "880170.65",
      "trades": "77"
    },
    {
      "date": "2022-12-12",
      "bid": "46.00",
      "ask": "46.50",
      "open": "41.50",
      "high": "47.00",
      "low": "41.20",
      "close": "46.40",
      "average": "43.606",
      "volume": "89206",
      "turnover": "3889912.4",
      "trades": "318"
    },
    {
      "date": "2022-12-13",
      "bid": "47.80",
      "ask": "48.35",
      "open": "46.60",
      "high": "48.40",
      "low": "46.50",
      "close": "48.35",
      "average": "47.3902",
      "volume": "30883",
      "turnover": "1463552.45",
      "trades": "175"
    },
    {
      "date": "2022-12-14",
      "bid": "45.50",
      "ask": "46.50",
      "open": "48.35",
      "high": "48.50",
      "low": "44.15",
      "close": "46.10",
      "average": "48.0061",
      "volume": "148875",
      "turnover": "7112466.8",
      "trades": "343"
    },
    {
      "date": "2022-12-15",
      "bid": "45.45",
      "ask": "45.60",
      "open": "45.50",
      "high": "46.70",
      "low": "44.20",
      "close": "45.55",
      "average": "45.3149",
      "volume": "9848",
      "turnover": "446260.75",
      "trades": "83"
    },
    {
      "date": "2022-12-16",
      "bid": "45.35",
      "ask": "45.80",
      "open": "45.55",
      "high": "46.40",
      "low": "45.00",
      "close": "45.35",
      "average": "45.6339",
      "volume": "6424",
      "turnover": "293151.9",
      "trades": "52"
    },
    {
      "date": "2022-12-19",
      "bid": "45.05",
      "ask": "45.95",
      "open": "47.50",
      "high": "47.50",
      "low": "45.00",
      "close": "45.70",
      "average": "45.8197",
      "volume": "2900",
      "turnover": "132877.05",
      "trades": "60"
    },
    {
      "date": "2022-12-20",
      "bid": "43.25",
      "ask": "43.35",
      "open": "45.00",
      "high": "45.70",
      "low": "43.20",
      "close": "43.25",
      "average": "44.1777",
      "volume": "11568",
      "turnover": "511047.95",
      "trades": "62"
    },
    {
      "date": "2022-12-21",
      "bid": "44.05",
      "ask": "44.70",
      "open": "43.40",
      "high": "46.95",
      "low": "43.40",
      "close": "44.05",
      "average": "44.8489",
      "volume": "15672",
      "turnover": "702872.25",
      "trades": "45"
    },
    {
      "date": "2022-12-22",
      "bid": "42.20",
      "ask": "42.70",
      "open": "44.05",
      "high": "45.60",
      "low": "41.00",
      "close": "42.60",
      "average": "42.6117",
      "volume": "27154",
      "turnover": "1157077.39",
      "trades": "104"
    },
    {
      "date": "2022-12-23",
      "bid": "45.05",
      "ask": "45.50",
      "open": "42.15",
      "high": "47.95",
      "low": "42.15",
      "close": "45.45",
      "average": "44.7585",
      "volume": "34654",
      "turnover": "1551059.4",
      "trades": "183"
    },
    {
      "date": "2022-12-27",
      "bid": "47.60",
      "ask": "48.00",
      "open": "46.00",
      "high": "49.10",
      "low": "46.00",
      "close": "47.25",
      "average": "47.7519",
      "volume": "45038",
      "turnover": "2150650.45",
      "trades": "298"
    },
    {
      "date": "2022-12-28",
      "bid": "53.60",
      "ask": "54.10",
      "open": "49.70",
      "high": "54.60",
      "low": "48.00",
      "close": "54.10",
      "average": "51.6361",
      "volume": "148761",
      "turnover": "7681440.95",
      "trades": "639"
    },
    {
      "date": "2022-12-29",
      "bid": "56.50",
      "ask": "56.90",
      "open": "55.00",
      "high": "61.60",
      "low": "54.40",
      "close": "56.70",
      "average": "58.3519",
      "volume": "194277",
      "turnover": "11335456.8",
      "trades": "1057"
    },
    {
      "date": "2022-12-30",
      "bid": "57.70",
      "ask": "58.20",
      "open": "58.40",
      "high": "59.60",
      "low": "56.70",
      "close": "57.60",
      "average": "58.2279",
      "volume": "55323",
      "turnover": "3221229.7",
      "trades": "477"
    },
    {
      "date": "2023-01-02",
      "bid": "58.70",
      "ask": "59.00",
      "open": "57.60",
      "high": "60.80",
      "low": "57.60",
      "close": "58.70",
      "average": "59.0884",
      "volume": "29602",
      "turnover": "1749135.2",
      "trades": "250"
    },
    {
      "date": "2023-01-03",
      "bid": "60.60",
      "ask": "61.10",
      "open": "60.50",
      "high": "64.00",
      "low": "59.70",
      "close": "61.00",
      "average": "61.9238",
      "volume": "85498",
      "turnover": "5294360.7",
      "trades": "553"
    },
    {
      "date": "2023-01-04",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.20",
      "high": "63.90",
      "low": "61.10",
      "close": "62.00",
      "average": "62.8335",
      "volume": "68105",
      "turnover": "4279276.2",
      "trades": "434"
    },
    {
      "date": "2023-01-05",
      "bid": "63.40",
      "ask": "63.80",
      "open": "62.00",
      "high": "63.90",
      "low": "62.00",
      "close": "63.80",
      "average": "63.2952",
      "volume": "34260",
      "turnover": "2168494.1",
      "trades": "188"
    },
    {
      "date": "2023-01-09",
      "bid": "60.90",
      "ask": "61.30",
      "open": "64.90",
      "high": "65.00",
      "low": "59.10",
      "close": "61.10",
      "average": "61.9781",
      "volume": "107620",
      "turnover": "6670082.3",
      "trades": "580"
    },
    {
      "date": "2023-01-10",
      "bid": "56.30",
      "ask": "57.00",
      "open": "61.10",
      "high": "61.10",
      "low": "55.60",
      "close": "56.90",
      "average": "57.5433",
      "volume": "96730",
      "turnover": "5566165.6",
      "trades": "569"
    },
    {
      "date": "2023-01-11",
      "bid": "55.60",
      "ask": "55.90",
      "open": "56.90",
      "high": "56.90",
      "low": "55.00",
      "close": "55.60",
      "average": "55.6737",
      "volume": "26745",
      "turnover": "1488992.9",
      "trades": "228"
    },
    {
      "date": "2023-01-12",
      "bid": "58.00",
      "ask": "58.30",
      "open": "55.60",
      "high": "59.80",
      "low": "54.60",
      "close": "58.20",
      "average": "56.6418",
      "volume": "34344",
      "turnover": "1945307.2",
      "trades": "302"
    },
    {
      "date": "2023-01-13",
      "bid": "57.50",
      "ask": "58.30",
      "open": "58.40",
      "high": "59.60",
      "low": "57.00",
      "close": "57.60",
      "average": "58.4881",
      "volume": "25102",
      "turnover": "1468168.3",
      "trades": "165"
    },
    {
      "date": "2023-01-16",
      "bid": "57.90",
      "ask": "58.50",
      "open": "57.60",
      "high": "60.50",
      "low": "57.60",
      "close": "57.90",
      "average": "59.491",
      "volume": "23622",
      "turnover": "1405295.8",
      "trades": "171"
    },
    {
      "date": "2023-01-17",
      "bid": "56.80",
      "ask": "57.50",
      "open": "57.90",
      "high": "58.70",
      "low": "54.80",
      "close": "56.50",
      "average": "56.3814",
      "volume": "38857",
      "turnover": "2190111.6",
      "trades": "200"
    },
    {
      "date": "2023-01-18",
      "bid": "57.70",
      "ask": "58.20",
      "open": "56.60",
      "high": "60.00",
      "low": "55.10",
      "close": "57.40",
      "average": "58.1197",
      "volume": "42272",
      "turnover": "2456658.5",
      "trades": "249"
    },
    {
      "date": "2023-01-19",
      "bid": "55.60",
      "ask": "56.80",
      "open": "57.00",
      "high": "58.00",
      "low": "54.90",
      "close": "55.60",
      "average": "56.2131",
      "volume": "30125",
      "turnover": "1693490.85",
      "trades": "172"
    },
    {
      "date": "2023-01-20",
      "bid": "55.30",
      "ask": "55.60",
      "open": "55.60",
      "high": "57.90",
      "low": "55.10",
      "close": "55.40",
      "average": "55.9353",
      "volume": "10247",
      "turnover": "573169.2",
      "trades": "90"
    },
    {
      "date": "2023-01-23",
      "bid": "56.00",
      "ask": "56.50",
      "open": "55.40",
      "high": "57.50",
      "low": "54.90",
      "close": "56.00",
      "average": "55.774",
      "volume": "31327",
      "turnover": "1747230.7",
      "trades": "163"
    },
    {
      "date": "2023-01-24",
      "bid": "54.40",
      "ask": "55.10",
      "open": "56.00",
      "high": "56.60",
      "low": "53.10",
      "close": "55.10",
      "average": "55.0827",
      "volume": "40114",
      "turnover": "2209588.2",
      "trades": "411"
    },
    {
      "date": "2023-01-25",
      "bid": "53.00",
      "ask": "53.50",
      "open": "54.80",
      "high": "55.10",
      "low": "52.60",
      "close": "53.10",
      "average": "53.3673",
      "volume": "17385",
      "turnover": "927789.7",
      "trades": "137"
    },
    {
      "date": "2023-01-26",
      "bid": "52.90",
      "ask": "53.50",
      "open": "53.10",
      "high": "55.50",
      "low": "52.10",
      "close": "53.40",
      "average": "53.6205",
      "volume": "42434",
      "turnover": "2275330.79",
      "trades": "203"
    },
    {
      "date": "2023-01-27",
      "bid": "53.10",
      "ask": "53.50",
      "open": "53.40",
      "high": "53.80",
      "low": "52.10",
      "close": "53.50",
      "average": "53.0365",
      "volume": "33046",
      "turnover": "1752645.3",
      "trades": "148"
    },
    {
      "date": "2023-01-30",
      "bid": "53.50",
      "ask": "54.00",
      "open": "53.70",
      "high": "54.00",
      "low": "52.20",
      "close": "54.00",
      "average": "53.1198",
      "volume": "11354",
      "turnover": "603121.9",
      "trades": "129"
    },
    {
      "date": "2023-01-31",
      "bid": "52.80",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "53.10",
      "average": "52.7308",
      "volume": "14379",
      "turnover": "758215.7",
      "trades": "107"
    },
    {
      "date": "2023-02-01",
      "bid": "52.10",
      "ask": "52.70",
      "open": "53.10",
      "high": "53.10",
      "low": "51.30",
      "close": "52.40",
      "average": "52.3724",
      "volume": "38187",
      "turnover": "1999943.6",
      "trades": "205"
    },
    {
      "date": "2023-02-02",
      "bid": "51.90",
      "ask": "52.20",
      "open": "52.40",
      "high": "52.80",
      "low": "50.90",
      "close": "52.00",
      "average": "52.0103",
      "volume": "41043",
      "turnover": "2134658.79",
      "trades": "237"
    },
    {
      "date": "2023-02-03",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.60",
      "high": "53.00",
      "low": "51.60",
      "close": "52.40",
      "average": "52.1746",
      "volume": "20909",
      "turnover": "1090918.8",
      "trades": "115"
    },
    {
      "date": "2023-02-06",
      "bid": "44.00",
      "ask": "45.35",
      "open": "41.00",
      "high": "46.80",
      "low": "41.00",
      "close": "44.50",
      "average": "44.1282",
      "volume": "239236",
      "turnover": "10557053.9",
      "trades": "1077"
    },
    {
      "date": "2023-02-07",
      "bid": "45.95",
      "ask": "46.00",
      "open": "45.40",
      "high": "48.15",
      "low": "45.20",
      "close": "46.00",
      "average": "46.3213",
      "volume": "184449",
      "turnover": "8542501.68",
      "trades": "667"
    },
    {
      "date": "2023-02-08",
      "bid": "45.30",
      "ask": "46.05",
      "open": "46.40",
      "high": "46.95",
      "low": "45.15",
      "close": "45.90",
      "average": "46.1171",
      "volume": "81020",
      "turnover": "3736407.55",
      "trades": "342"
    },
    {
      "date": "2023-02-09",
      "bid": "43.95",
      "ask": "46.00",
      "open": "45.85",
      "high": "46.00",
      "low": "43.80",
      "close": "44.20",
      "average": "44.4041",
      "volume": "42543",
      "turnover": "1889085.2",
      "trades": "190"
    },
    {
      "date": "2023-02-10",
      "bid": "42.75",
      "ask": "43.15",
      "open": "43.85",
      "high": "44.15",
      "low": "42.65",
      "close": "42.80",
      "average": "43.1311",
      "volume": "11045",
      "turnover": "476383.1",
      "trades": "135"
    },
    {
      "date": "2023-02-13",
      "bid": "43.95",
      "ask": "44.30",
      "open": "42.80",
      "high": "45.05",
      "low": "42.65",
      "close": "44.00",
      "average": "43.7009",
      "volume": "23672",
      "turnover": "1034488.1",
      "trades": "115"
    },
    {
      "date": "2023-02-14",
      "bid": "43.70",
      "ask": "44.40",
      "open": "45.40",
      "high": "46.60",
      "low": "43.60",
      "close": "43.70",
      "average": "44.4733",
      "volume": "15495",
      "turnover": "689114.3",
      "trades": "95"
    },
    {
      "date": "2023-02-15",
      "bid": "42.90",
      "ask": "43.30",
      "open": "43.70",
      "high": "44.35",
      "low": "42.70",
      "close": "42.95",
      "average": "43.1137",
      "volume": "20922",
      "turnover": "902025.65",
      "trades": "147"
    },
    {
      "date": "2023-02-16",
      "bid": "42.55",
      "ask": "43.45",
      "open": "43.45",
      "high": "43.45",
      "low": "42.00",
      "close": "42.40",
      "average": "42.6375",
      "volume": "20619",
      "turnover": "879142.7",
      "trades": "117"
    },
    {
      "date": "2023-02-17",
      "bid": "42.65",
      "ask": "45.00",
      "open": "42.60",
      "high": "44.45",
      "low": "41.00",
      "close": "44.45",
      "average": "42.355",
      "volume": "20204",
      "turnover": "855741.4",
      "trades": "112"
    },
    {
      "date": "2023-02-20",
      "bid": "43.75",
      "ask": "45.00",
      "open": "44.45",
      "high": "45.00",
      "low": "42.90",
      "close": "43.60",
      "average": "43.6781",
      "volume": "9723",
      "turnover": "424682.3",
      "trades": "84"
    },
    {
      "date": "2023-02-21",
      "bid": "42.95",
      "ask": "43.20",
      "open": "44.55",
      "high": "44.55",
      "low": "42.60",
      "close": "43.35",
      "average": "43.2378",
      "volume": "17155",
      "turnover": "741745.1",
      "trades": "85"
    },
    {
      "date": "2023-02-22",
      "bid": "42.45",
      "ask": "43.40",
      "open": "43.60",
      "high": "43.60",
      "low": "42.25",
      "close": "43.40",
      "average": "42.5871",
      "volume": "25406",
      "turnover": "1081967.45",
      "trades": "86"
    },
    {
      "date": "2023-02-23",
      "bid": "42.25",
      "ask": "42.55",
      "open": "42.30",
      "high": "43.00",
      "low": "41.70",
      "close": "42.30",
      "average": "42.1461",
      "volume": "11345",
      "turnover": "478147.9",
      "trades": "78"
    },
    {
      "date": "2023-02-24",
      "bid": "41.50",
      "ask": "41.65",
      "open": "42.35",
      "high": "43.20",
      "low": "40.90",
      "close": "41.65",
      "average": "41.8305",
      "volume": "30362",
      "turnover": "1270057.85",
      "trades": "158"
    },
    {
      "date": "2023-02-27",
      "bid": "42.90",
      "ask": "43.55",
      "open": "41.65",
      "high": "43.10",
      "low": "40.50",
      "close": "42.90",
      "average": "41.7111",
      "volume": "35699",
      "turnover": "1489556.13",
      "trades": "137"
    },
    {
      "date": "2023-02-28",
      "bid": "42.00",
      "ask": "42.80",
      "open": "42.90",
      "high": "45.00",
      "low": "41.65",
      "close": "42.30",
      "average": "42.4905",
      "volume": "19297",
      "turnover": "819939.2",
      "trades": "142"
    },
    {
      "date": "2023-03-01",
      "bid": "42.65",
      "ask": "43.05",
      "open": "42.30",
      "high": "43.60",
      "low": "41.50",
      "close": "43.05",
      "average": "42.43",
      "volume": "6768",
      "turnover": "287166.45",
      "trades": "73"
    },
    {
      "date": "2023-03-02",
      "bid": "42.65",
      "ask": "43.20",
      "open": "43.55",
      "high": "44.00",
      "low": "42.50",
      "close": "43.20",
      "average": "42.8979",
      "volume": "6283",
      "turnover": "269527.65",
      "trades": "42"
    },
    {
      "date": "2023-03-03",
      "bid": "43.50",
      "ask": "43.95",
      "open": "44.15",
      "high": "44.45",
      "low": "43.25",
      "close": "43.35",
      "average": "43.8183",
      "volume": "12663",
      "turnover": "554871.15",
      "trades": "70"
    },
    {
      "date": "2023-03-06",
      "bid": "42.90",
      "ask": "43.40",
      "open": "44.65",
      "high": "44.85",
      "low": "42.55",
      "close": "43.40",
      "average": "43.4344",
      "volume": "9958",
      "turnover": "432520.25",
      "trades": "68"
    },
    {
      "date": "2023-03-07",
      "bid": "42.50",
      "ask": "42.85",
      "open": "43.40",
      "high": "43.40",
      "low": "42.00",
      "close": "42.50",
      "average": "42.6113",
      "volume": "11453",
      "turnover": "488027.25",
      "trades": "71"
    },
    {
      "date": "2023-03-08",
      "bid": "41.05",
      "ask": "41.50",
      "open": "42.50",
      "high": "42.60",
      "low": "41.00",
      "close": "41.05",
      "average": "41.8524",
      "volume": "19121",
      "turnover": "800259.5",
      "trades": "82"
    },
    {
      "date": "2023-03-09",
      "bid": "41.45",
      "ask": "41.65",
      "open": "41.05",
      "high": "42.20",
      "low": "41.00",
      "close": "41.65",
      "average": "41.5675",
      "volume": "8881",
      "turnover": "369161.15",
      "trades": "61"
    },
    {
      "date": "2023-03-10",
      "bid": "41.40",
      "ask": "43.05",
      "open": "41.65",
      "high": "42.15",
      "low": "39.00",
      "close": "41.35",
      "average": "41.1338",
      "volume": "16115",
      "turnover": "662871",
      "trades": "74"
    },
    {
      "date": "2023-03-13",
      "bid": "40.75",
      "ask": "40.90",
      "open": "41.40",
      "high": "41.40",
      "low": "40.10",
      "close": "40.95",
      "average": "40.6699",
      "volume": "12409",
      "turnover": "504672.25",
      "trades": "85"
    },
    {
      "date": "2023-03-14",
      "bid": "41.60",
      "ask": "42.95",
      "open": "41.15",
      "high": "42.85",
      "low": "41.15",
      "close": "42.85",
      "average": "41.8942",
      "volume": "3473",
      "turnover": "145498.45",
      "trades": "41"
    },
    {
      "date": "2023-03-15",
      "bid": "41.60",
      "ask": "41.70",
      "open": "42.85",
      "high": "43.00",
      "low": "40.75",
      "close": "41.90",
      "average": "41.7316",
      "volume": "12332",
      "turnover": "514633.55",
      "trades": "64"
    },
    {
      "date": "2023-03-16",
      "bid": "42.65",
      "ask": "43.10",
      "open": "41.45",
      "high": "43.30",
      "low": "41.00",
      "close": "43.10",
      "average": "42.4538",
      "volume": "6774",
      "turnover": "287582",
      "trades": "63"
    },
    {
      "date": "2023-03-17",
      "bid": "41.75",
      "ask": "42.15",
      "open": "43.10",
      "high": "43.90",
      "low": "41.30",
      "close": "42.15",
      "average": "43.0966",
      "volume": "18255",
      "turnover": "786728.7",
      "trades": "72"
    },
    {
      "date": "2023-03-20",
      "bid": "40.35",
      "ask": "40.70",
      "open": "42.15",
      "high": "42.25",
      "low": "39.90",
      "close": "40.35",
      "average": "40.5077",
      "volume": "20856",
      "turnover": "844828.1",
      "trades": "146"
    },
    {
      "date": "2023-03-21",
      "bid": "39.50",
      "ask": "39.75",
      "open": "40.35",
      "high": "41.20",
      "low": "39.00",
      "close": "39.75",
      "average": "39.6798",
      "volume": "37760",
      "turnover": "1498308.2",
      "trades": "104"
    },
    {
      "date": "2023-03-22",
      "bid": "36.50",
      "ask": "36.95",
      "open": "38.90",
      "high": "39.45",
      "low": "36.35",
      "close": "37.25",
      "average": "37.3654",
      "volume": "92187",
      "turnover": "3444605.45",
      "trades": "264"
    },
    {
      "date": "2023-03-23",
      "bid": "36.60",
      "ask": "36.95",
      "open": "37.05",
      "high": "37.45",
      "low": "36.50",
      "close": "36.90",
      "average": "36.9526",
      "volume": "10999",
      "turnover": "406442.15",
      "trades": "71"
    },
    {
      "date": "2023-03-24",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.90",
      "high": "36.95",
      "low": "36.00",
      "close": "36.35",
      "average": "36.1952",
      "volume": "11754",
      "turnover": "425438.55",
      "trades": "83"
    },
    {
      "date": "2023-03-27",
      "bid": "35.95",
      "ask": "36.50",
      "open": "37.00",
      "high": "39.00",
      "low": "35.85",
      "close": "36.50",
      "average": "36.6975",
      "volume": "14949",
      "turnover": "548591.55",
      "trades": "95"
    },
    {
      "date": "2023-03-28",
      "bid": "35.30",
      "ask": "35.95",
      "open": "36.30",
      "high": "37.00",
      "low": "34.80",
      "close": "35.90",
      "average": "35.7928",
      "volume": "24707",
      "turnover": "884331.85",
      "trades": "121"
    },
    {
      "date": "2023-03-29",
      "bid": "35.20",
      "ask": "35.90",
      "open": "35.90",
      "high": "36.35",
      "low": "34.95",
      "close": "35.90",
      "average": "35.5429",
      "volume": "43854",
      "turnover": "1558697.75",
      "trades": "290"
    },
    {
      "date": "2023-03-30",
      "bid": "35.90",
      "ask": "36.15",
      "open": "35.90",
      "high": "36.85",
      "low": "34.35",
      "close": "36.30",
      "average": "35.6019",
      "volume": "13863",
      "turnover": "493549.2",
      "trades": "75"
    },
    {
      "date": "2023-03-31",
      "bid": "37.35",
      "ask": "37.80",
      "open": "36.90",
      "high": "38.00",
      "low": "35.50",
      "close": "37.80",
      "average": "37.2313",
      "volume": "31469",
      "turnover": "1171595.23",
      "trades": "106"
    },
    {
      "date": "2023-04-03",
      "bid": "35.30",
      "ask": "35.35",
      "open": "38.30",
      "high": "38.85",
      "low": "35.10",
      "close": "35.25",
      "average": "35.9164",
      "volume": "63915",
      "turnover": "2295596.54",
      "trades": "203"
    },
    {
      "date": "2023-04-04",
      "bid": "35.60",
      "ask": "35.75",
      "open": "36.95",
      "high": "36.95",
      "low": "35.00",
      "close": "35.60",
      "average": "35.3815",
      "volume": "19228",
      "turnover": "680315.9",
      "trades": "107"
    },
    {
      "date": "2023-04-05",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.60",
      "high": "36.60",
      "low": "35.55",
      "close": "36.00",
      "average": "35.977",
      "volume": "34828",
      "turnover": "1253008.25",
      "trades": "85"
    },
    {
      "date": "2023-04-06",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.00",
      "high": "37.15",
      "low": "35.40",
      "close": "37.00",
      "average": "36.4908",
      "volume": "17752",
      "turnover": "647783.85",
      "trades": "61"
    },
    {
      "date": "2023-04-11",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.00",
      "high": "37.90",
      "low": "36.30",
      "close": "37.65",
      "average": "37.2418",
      "volume": "8057",
      "turnover": "300056.8",
      "trades": "80"
    },
    {
      "date": "2023-04-12",
      "bid": "37.45",
      "ask": "37.75",
      "open": "37.65",
      "high": "38.65",
      "low": "37.45",
      "close": "37.80",
      "average": "38.0729",
      "volume": "26001",
      "turnover": "989933.75",
      "trades": "106"
    },
    {
      "date": "2023-04-13",
      "bid": "36.60",
      "ask": "36.70",
      "open": "37.80",
      "high": "37.80",
      "low": "36.35",
      "close": "36.80",
      "average": "37.0278",
      "volume": "15360",
      "turnover": "568453.88",
      "trades": "98"
    },
    {
      "date": "2023-04-14",
      "bid": "37.35",
      "ask": "38.05",
      "open": "36.90",
      "high": "38.40",
      "low": "36.55",
      "close": "38.30",
      "average": "37.4142",
      "volume": "7383",
      "turnover": "276229.1",
      "trades": "71"
    },
    {
      "date": "2023-04-17",
      "bid": "39.45",
      "ask": "40.00",
      "open": "38.30",
      "high": "40.00",
      "low": "38.30",
      "close": "40.00",
      "average": "39.299",
      "volume": "15650",
      "turnover": "615029.75",
      "trades": "86"
    },
    {
      "date": "2023-04-18",
      "bid": "41.30",
      "ask": "42.15",
      "open": "40.10",
      "high": "42.95",
      "low": "40.10",
      "close": "42.05",
      "average": "41.5429",
      "volume": "27520",
      "turnover": "1143261.89",
      "trades": "116"
    },
    {
      "date": "2023-04-19",
      "bid": "41.50",
      "ask": "41.80",
      "open": "42.05",
      "high": "42.05",
      "low": "40.90",
      "close": "41.85",
      "average": "41.6227",
      "volume": "10062",
      "turnover": "418807.15",
      "trades": "75"
    },
    {
      "date": "2023-04-20",
      "bid": "38.35",
      "ask": "38.70",
      "open": "38.00",
      "high": "39.05",
      "low": "36.15",
      "close": "38.70",
      "average": "37.8032",
      "volume": "88711",
      "turnover": "3355848.5",
      "trades": "395"
    },
    {
      "date": "2023-04-21",
      "bid": "37.20",
      "ask": "37.30",
      "open": "39.00",
      "high": "39.00",
      "low": "36.65",
      "close": "37.30",
      "average": "37.7962",
      "volume": "156437",
      "turnover": "5912719",
      "trades": "156"
    },
    {
      "date": "2023-04-24",
      "bid": "36.25",
      "ask": "36.70",
      "open": "37.30",
      "high": "38.25",
      "low": "35.95",
      "close": "36.05",
      "average": "36.6861",
      "volume": "30555",
      "turnover": "1120944.35",
      "trades": "114"
    },
    {
      "date": "2023-04-25",
      "bid": "35.75",
      "ask": "35.85",
      "open": "36.05",
      "high": "37.00",
      "low": "35.70",
      "close": "35.70",
      "average": "36.3965",
      "volume": "31687",
      "turnover": "1153295.14",
      "trades": "156"
    },
    {
      "date": "2023-04-26",
      "bid": "35.85",
      "ask": "36.15",
      "open": "36.15",
      "high": "36.35",
      "low": "35.35",
      "close": "35.80",
      "average": "35.7156",
      "volume": "21346",
      "turnover": "762385.4",
      "trades": "74"
    },
    {
      "date": "2023-04-27",
      "bid": "36.45",
      "ask": "37.00",
      "open": "36.60",
      "high": "37.00",
      "low": "36.00",
      "close": "36.55",
      "average": "36.40",
      "volume": "8173",
      "turnover": "297573.68",
      "trades": "61"
    },
    {
      "date": "2023-04-28",
      "bid": "36.80",
      "ask": "37.35",
      "open": "36.50",
      "high": "37.15",
      "low": "36.30",
      "close": "36.85",
      "average": "36.5787",
      "volume": "8153",
      "turnover": "298226.4",
      "trades": "67"
    },
    {
      "date": "2023-05-02",
      "bid": "35.50",
      "ask": "35.70",
      "open": "36.85",
      "high": "36.85",
      "low": "35.25",
      "close": "35.50",
      "average": "35.5971",
      "volume": "7222",
      "turnover": "257082.2",
      "trades": "94"
    },
    {
      "date": "2023-05-03",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.50",
      "low": "35.65",
      "close": "35.70",
      "average": "35.8092",
      "volume": "9131",
      "turnover": "326973.35",
      "trades": "73"
    },
    {
      "date": "2023-05-04",
      "bid": "35.50",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.20",
      "low": "35.05",
      "close": "35.50",
      "average": "35.5192",
      "volume": "21703",
      "turnover": "770874.05",
      "trades": "75"
    },
    {
      "date": "2023-05-05",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.50",
      "high": "36.00",
      "low": "35.30",
      "close": "35.80",
      "average": "35.9382",
      "volume": "26573",
      "turnover": "954986.2",
      "trades": "105"
    },
    {
      "date": "2023-05-08",
      "bid": "35.00",
      "ask": "35.45",
      "open": "35.80",
      "high": "36.10",
      "low": "35.00",
      "close": "35.05",
      "average": "35.7459",
      "volume": "19536",
      "turnover": "698331.2",
      "trades": "78"
    },
    {
      "date": "2023-05-09",
      "bid": "34.80",
      "ask": "34.85",
      "open": "35.45",
      "high": "36.15",
      "low": "34.50",
      "close": "34.75",
      "average": "35.1129",
      "volume": "22222",
      "turnover": "780279.65",
      "trades": "106"
    },
    {
      "date": "2023-05-10",
      "bid": "32.80",
      "ask": "33.00",
      "open": "34.75",
      "high": "34.75",
      "low": "32.80",
      "close": "32.85",
      "average": "33.7155",
      "volume": "44790",
      "turnover": "1510118.95",
      "trades": "162"
    },
    {
      "date": "2023-05-11",
      "bid": "35.15",
      "ask": "35.55",
      "open": "33.00",
      "high": "35.95",
      "low": "33.00",
      "close": "35.95",
      "average": "34.1806",
      "volume": "38649",
      "turnover": "1321044.1",
      "trades": "113"
    },
    {
      "date": "2023-05-12",
      "bid": "34.35",
      "ask": "34.80",
      "open": "36.00",
      "high": "36.00",
      "low": "34.35",
      "close": "34.45",
      "average": "35.4994",
      "volume": "23978",
      "turnover": "851204.65",
      "trades": "80"
    },
    {
      "date": "2023-05-15",
      "bid": "34.25",
      "ask": "35.95",
      "open": "34.45",
      "high": "34.90",
      "low": "34.00",
      "close": "34.20",
      "average": "34.2724",
      "volume": "9470",
      "turnover": "324559.2",
      "trades": "64"
    },
    {
      "date": "2023-05-16",
      "bid": "32.05",
      "ask": "32.90",
      "open": "34.00",
      "high": "34.05",
      "low": "32.20",
      "close": "32.90",
      "average": "33.1291",
      "volume": "36267",
      "turnover": "1201493.75",
      "trades": "118"
    },
    {
      "date": "2023-05-17",
      "bid": "31.90",
      "ask": "32.25",
      "open": "32.95",
      "high": "33.00",
      "low": "31.70",
      "close": "32.00",
      "average": "32.2571",
      "volume": "19904",
      "turnover": "642044.65",
      "trades": "65"
    },
    {
      "date": "2023-05-19",
      "bid": "32.05",
      "ask": "35.95",
      "open": "33.10",
      "high": "33.10",
      "low": "32.00",
      "close": "32.20",
      "average": "32.4826",
      "volume": "23076",
      "turnover": "749568.35",
      "trades": "88"
    },
    {
      "date": "2023-05-22",
      "bid": "31.65",
      "ask": "31.90",
      "open": "32.20",
      "high": "32.25",
      "low": "30.75",
      "close": "32.00",
      "average": "31.7099",
      "volume": "12445",
      "turnover": "394629.1",
      "trades": "114"
    },
    {
      "date": "2023-05-23",
      "bid": "32.10",
      "ask": "32.35",
      "open": "31.30",
      "high": "35.95",
      "low": "31.00",
      "close": "31.95",
      "average": "33.3791",
      "volume": "27637",
      "turnover": "922525.8",
      "trades": "149"
    },
    {
      "date": "2023-05-24",
      "bid": "31.55",
      "ask": "32.90",
      "open": "33.90",
      "high": "34.00",
      "low": "31.10",
      "close": "32.75",
      "average": "32.1583",
      "volume": "12455",
      "turnover": "400531.25",
      "trades": "75"
    },
    {
      "date": "2023-05-25",
      "bid": "32.00",
      "ask": "32.30",
      "open": "32.90",
      "high": "33.15",
      "low": "32.00",
      "close": "32.15",
      "average": "32.2207",
      "volume": "9907",
      "turnover": "319210.15",
      "trades": "70"
    },
    {
      "date": "2023-05-26",
      "bid": "33.20",
      "ask": "33.80",
      "open": "32.20",
      "high": "34.10",
      "low": "32.20",
      "close": "33.55",
      "average": "33.5155",
      "volume": "27582",
      "turnover": "924425.55",
      "trades": "81"
    },
    {
      "date": "2023-05-29",
      "bid": "34.00",
      "ask": "34.15",
      "open": "35.80",
      "high": "35.80",
      "low": "33.60",
      "close": "34.30",
      "average": "34.2798",
      "volume": "4605",
      "turnover": "157858.4",
      "trades": "44"
    },
    {
      "date": "2023-05-30",
      "bid": "34.30",
      "ask": "35.00",
      "open": "34.30",
      "high": "34.95",
      "low": "33.80",
      "close": "34.90",
      "average": "34.2102",
      "volume": "3557",
      "turnover": "121685.8",
      "trades": "35"
    },
    {
      "date": "2023-05-31",
      "bid": "32.70",
      "ask": "33.25",
      "open": "34.85",
      "high": "34.85",
      "low": "32.60",
      "close": "33.30",
      "average": "33.311",
      "volume": "11896",
      "turnover": "396267.25",
      "trades": "89"
    },
    {
      "date": "2023-06-01",
      "bid": "32.35",
      "ask": "33.00",
      "open": "33.25",
      "high": "33.25",
      "low": "32.10",
      "close": "32.85",
      "average": "32.7922",
      "volume": "6567",
      "turnover": "215346.1",
      "trades": "46"
    },
    {
      "date": "2023-06-02",
      "bid": "31.25",
      "ask": "31.65",
      "open": "32.85",
      "high": "32.95",
      "low": "31.25",
      "close": "31.60",
      "average": "31.7596",
      "volume": "12185",
      "turnover": "386990.55",
      "trades": "81"
    },
    {
      "date": "2023-06-05",
      "bid": "31.00",
      "ask": "31.30",
      "open": "31.80",
      "high": "32.35",
      "low": "30.80",
      "close": "31.05",
      "average": "31.6992",
      "volume": "5782",
      "turnover": "183284.9",
      "trades": "66"
    },
    {
      "date": "2023-06-07",
      "bid": "30.60",
      "ask": "30.70",
      "open": "31.05",
      "high": "31.95",
      "low": "30.30",
      "close": "30.70",
      "average": "30.9993",
      "volume": "14213",
      "turnover": "440592.65",
      "trades": "94"
    },
    {
      "date": "2023-06-08",
      "bid": "29.50",
      "ask": "29.80",
      "open": "30.70",
      "high": "33.95",
      "low": "29.05",
      "close": "29.55",
      "average": "29.7983",
      "volume": "35192",
      "turnover": "1048661.85",
      "trades": "119"
    },
    {
      "date": "2023-06-09",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.25",
      "high": "30.40",
      "low": "28.40",
      "close": "30.30",
      "average": "29.5351",
      "volume": "20594",
      "turnover": "608246.55",
      "trades": "73"
    },
    {
      "date": "2023-06-12",
      "bid": "30.70",
      "ask": "31.45",
      "open": "31.75",
      "high": "32.80",
      "low": "30.05",
      "close": "30.50",
      "average": "30.8392",
      "volume": "28171",
      "turnover": "868771.05",
      "trades": "89"
    },
    {
      "date": "2023-06-13",
      "bid": "31.20",
      "ask": "31.30",
      "open": "30.50",
      "high": "31.35",
      "low": "30.50",
      "close": "31.30",
      "average": "31.188",
      "volume": "2858",
      "turnover": "89135.35",
      "trades": "34"
    },
    {
      "date": "2023-06-14",
      "bid": "30.00",
      "ask": "30.25",
      "open": "31.30",
      "high": "31.85",
      "low": "29.70",
      "close": "30.10",
      "average": "30.334",
      "volume": "17672",
      "turnover": "536062.3",
      "trades": "104"
    },
    {
      "date": "2023-06-15",
      "bid": "29.60",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.75",
      "low": "29.50",
      "close": "29.55",
      "average": "29.8159",
      "volume": "11598",
      "turnover": "345804.8",
      "trades": "52"
    },
    {
      "date": "2023-06-16",
      "bid": "29.80",
      "ask": "30.00",
      "open": "29.50",
      "high": "30.75",
      "low": "29.50",
      "close": "29.90",
      "average": "30.3436",
      "volume": "7078",
      "turnover": "214772.15",
      "trades": "32"
    },
    {
      "date": "2023-06-19",
      "bid": "29.55",
      "ask": "29.60",
      "open": "29.90",
      "high": "30.35",
      "low": "29.55",
      "close": "29.60",
      "average": "29.7269",
      "volume": "5529",
      "turnover": "164360.05",
      "trades": "33"
    },
    {
      "date": "2023-06-20",
      "bid": "29.10",
      "ask": "29.55",
      "open": "30.30",
      "high": "30.30",
      "low": "29.05",
      "close": "29.50",
      "average": "29.624",
      "volume": "10710",
      "turnover": "317273.55",
      "trades": "45"
    },
    {
      "date": "2023-06-21",
      "bid": "28.65",
      "ask": "28.80",
      "open": "29.50",
      "high": "29.95",
      "low": "28.60",
      "close": "28.80",
      "average": "29.392",
      "volume": "8554",
      "turnover": "251418.9",
      "trades": "39"
    },
    {
      "date": "2023-06-22",
      "bid": "25.20",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.40",
      "low": "24.20",
      "close": "26.00",
      "average": "25.0161",
      "volume": "180914",
      "turnover": "4535010.05",
      "trades": "582"
    },
    {
      "date": "2023-06-26",
      "bid": "25.40",
      "ask": "25.50",
      "open": "25.85",
      "high": "25.85",
      "low": "24.70",
      "close": "25.45",
      "average": "25.2992",
      "volume": "41285",
      "turnover": "1046104.36",
      "trades": "102"
    },
    {
      "date": "2023-06-27",
      "bid": "25.20",
      "ask": "25.25",
      "open": "25.45",
      "high": "25.45",
      "low": "24.90",
      "close": "25.20",
      "average": "25.2044",
      "volume": "4099",
      "turnover": "103322.45",
      "trades": "40"
    },
    {
      "date": "2023-06-28",
      "bid": "24.50",
      "ask": "25.55",
      "open": "25.25",
      "high": "25.60",
      "low": "23.95",
      "close": "24.50",
      "average": "24.6187",
      "volume": "13682",
      "turnover": "338385.33",
      "trades": "68"
    },
    {
      "date": "2023-06-29",
      "bid": "25.10",
      "ask": "25.55",
      "open": "24.00",
      "high": "25.55",
      "low": "23.45",
      "close": "25.55",
      "average": "24.0882",
      "volume": "32181",
      "turnover": "781111.1",
      "trades": "77"
    },
    {
      "date": "2023-06-30",
      "bid": "24.45",
      "ask": "24.85",
      "open": "25.55",
      "high": "25.60",
      "low": "23.20",
      "close": "24.40",
      "average": "24.6972",
      "volume": "26514",
      "turnover": "655441.48",
      "trades": "84"
    },
    {
      "date": "2023-07-03",
      "bid": "23.90",
      "ask": "24.25",
      "open": "24.40",
      "high": "24.50",
      "low": "23.70",
      "close": "24.20",
      "average": "24.2477",
      "volume": "7917",
      "turnover": "191887.98",
      "trades": "51"
    },
    {
      "date": "2023-07-04",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.95",
      "high": "24.20",
      "low": "22.80",
      "close": "23.75",
      "average": "23.3344",
      "volume": "43247",
      "turnover": "1009142.95",
      "trades": "139"
    },
    {
      "date": "2023-07-05",
      "bid": "23.15",
      "ask": "23.85",
      "open": "23.75",
      "high": "24.05",
      "low": "22.75",
      "close": "23.10",
      "average": "23.188",
      "volume": "34707",
      "turnover": "802577.03",
      "trades": "82"
    },
    {
      "date": "2023-07-06",
      "bid": "23.50",
      "ask": "23.95",
      "open": "24.00",
      "high": "24.50",
      "low": "23.00",
      "close": "23.50",
      "average": "23.6053",
      "volume": "39080",
      "turnover": "922540.8",
      "trades": "76"
    },
    {
      "date": "2023-07-07",
      "bid": "23.10",
      "ask": "23.70",
      "open": "23.50",
      "high": "23.75",
      "low": "22.85",
      "close": "23.15",
      "average": "23.2727",
      "volume": "3690",
      "turnover": "85876.3",
      "trades": "33"
    },
    {
      "date": "2023-07-10",
      "bid": "23.45",
      "ask": "23.65",
      "open": "23.20",
      "high": "24.20",
      "low": "23.20",
      "close": "23.45",
      "average": "23.7573",
      "volume": "41908",
      "turnover": "995619.5",
      "trades": "200"
    },
    {
      "date": "2023-07-11",
      "bid": "23.80",
      "ask": "23.90",
      "open": "23.60",
      "high": "24.20",
      "low": "23.45",
      "close": "23.80",
      "average": "23.773",
      "volume": "8964",
      "turnover": "213101.6",
      "trades": "61"
    },
    {
      "date": "2023-07-12",
      "bid": "23.15",
      "ask": "23.55",
      "open": "23.80",
      "high": "23.80",
      "low": "23.10",
      "close": "23.20",
      "average": "23.4262",
      "volume": "18373",
      "turnover": "430408.8",
      "trades": "59"
    },
    {
      "date": "2023-07-13",
      "bid": "23.15",
      "ask": "23.40",
      "open": "23.20",
      "high": "24.30",
      "low": "23.00",
      "close": "23.15",
      "average": "23.6477",
      "volume": "18845",
      "turnover": "445641.6",
      "trades": "77"
    },
    {
      "date": "2023-07-14",
      "bid": "23.00",
      "ask": "23.25",
      "open": "23.15",
      "high": "23.35",
      "low": "22.35",
      "close": "23.20",
      "average": "22.8675",
      "volume": "5636",
      "turnover": "128881.5",
      "trades": "38"
    },
    {
      "date": "2023-07-17",
      "bid": "22.15",
      "ask": "22.30",
      "open": "24.00",
      "high": "24.00",
      "low": "21.15",
      "close": "22.00",
      "average": "21.9126",
      "volume": "57667",
      "turnover": "1264583.05",
      "trades": "114"
    },
    {
      "date": "2023-07-18",
      "bid": "23.30",
      "ask": "23.55",
      "open": "21.95",
      "high": "24.00",
      "low": "21.70",
      "close": "23.30",
      "average": "22.7522",
      "volume": "31303",
      "turnover": "714337.26",
      "trades": "100"
    },
    {
      "date": "2023-07-19",
      "bid": "23.10",
      "ask": "23.25",
      "open": "24.00",
      "high": "24.05",
      "low": "23.05",
      "close": "23.10",
      "average": "23.5885",
      "volume": "29078",
      "turnover": "681475.52",
      "trades": "110"
    },
    {
      "date": "2023-07-20",
      "bid": "23.30",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.65",
      "low": "23.10",
      "close": "23.25",
      "average": "23.401",
      "volume": "33541",
      "turnover": "783950.63",
      "trades": "59"
    },
    {
      "date": "2023-07-21",
      "bid": "23.25",
      "ask": "23.40",
      "open": "23.25",
      "high": "23.45",
      "low": "22.80",
      "close": "23.25",
      "average": "23.1691",
      "volume": "11558",
      "turnover": "267655.1",
      "trades": "57"
    },
    {
      "date": "2023-07-24",
      "bid": "22.55",
      "ask": "22.80",
      "open": "23.15",
      "high": "23.15",
      "low": "21.95",
      "close": "22.50",
      "average": "22.5552",
      "volume": "40267",
      "turnover": "911384.69",
      "trades": "128"
    },
    {
      "date": "2023-07-25",
      "bid": "23.35",
      "ask": "23.65",
      "open": "22.40",
      "high": "23.70",
      "low": "22.40",
      "close": "23.70",
      "average": "23.0065",
      "volume": "11073",
      "turnover": "254207.63",
      "trades": "63"
    },
    {
      "date": "2023-07-26",
      "bid": "22.80",
      "ask": "23.25",
      "open": "23.75",
      "high": "23.75",
      "low": "22.60",
      "close": "22.70",
      "average": "23.1214",
      "volume": "3855",
      "turnover": "88883.65",
      "trades": "47"
    },
    {
      "date": "2023-07-27",
      "bid": "23.35",
      "ask": "23.70",
      "open": "23.70",
      "high": "23.80",
      "low": "22.70",
      "close": "23.65",
      "average": "23.3778",
      "volume": "14253",
      "turnover": "334669.05",
      "trades": "63"
    },
    {
      "date": "2023-07-28",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.20",
      "high": "23.50",
      "low": "23.10",
      "close": "23.25",
      "average": "23.3042",
      "volume": "5029",
      "turnover": "117093.38",
      "trades": "37"
    },
    {
      "date": "2023-07-31",
      "bid": "23.40",
      "ask": "24.10",
      "open": "24.50",
      "high": "24.90",
      "low": "23.30",
      "close": "23.90",
      "average": "24.0433",
      "volume": "20444",
      "turnover": "491542.15",
      "trades": "104"
    },
    {
      "date": "2023-08-01",
      "bid": "22.90",
      "ask": "23.00",
      "open": "25.00",
      "high": "26.00",
      "low": "22.60",
      "close": "23.10",
      "average": "23.1364",
      "volume": "50384",
      "turnover": "1165706",
      "trades": "155"
    },
    {
      "date": "2023-08-02",
      "bid": "23.15",
      "ask": "23.90",
      "open": "23.80",
      "high": "24.00",
      "low": "23.10",
      "close": "23.90",
      "average": "23.4656",
      "volume": "9588",
      "turnover": "224987.8",
      "trades": "49"
    },
    {
      "date": "2023-08-03",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.85",
      "high": "23.90",
      "low": "22.80",
      "close": "22.80",
      "average": "23.2196",
      "volume": "16574",
      "turnover": "384842.15",
      "trades": "80"
    },
    {
      "date": "2023-08-04",
      "bid": "22.45",
      "ask": "22.60",
      "open": "22.80",
      "high": "23.40",
      "low": "21.35",
      "close": "22.55",
      "average": "22.2735",
      "volume": "41274",
      "turnover": "919318",
      "trades": "170"
    },
    {
      "date": "2023-08-07",
      "bid": "22.75",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.65",
      "low": "22.55",
      "close": "22.75",
      "average": "23.0234",
      "volume": "14507",
      "turnover": "334000",
      "trades": "58"
    },
    {
      "date": "2023-08-08",
      "bid": "22.45",
      "ask": "22.90",
      "open": "22.75",
      "high": "22.95",
      "low": "22.20",
      "close": "22.50",
      "average": "22.8114",
      "volume": "54213",
      "turnover": "1236711.27",
      "trades": "37"
    },
    {
      "date": "2023-08-09",
      "bid": "24.40",
      "ask": "24.45",
      "open": "22.65",
      "high": "25.00",
      "low": "22.10",
      "close": "24.45",
      "average": "23.5942",
      "volume": "18661",
      "turnover": "440291.35",
      "trades": "88"
    },
    {
      "date": "2023-08-10",
      "bid": "23.80",
      "ask": "24.55",
      "open": "24.45",
      "high": "24.80",
      "low": "23.35",
      "close": "24.35",
      "average": "24.3513",
      "volume": "9020",
      "turnover": "219648.85",
      "trades": "66"
    },
    {
      "date": "2023-08-11",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.80",
      "high": "25.00",
      "low": "23.65",
      "close": "23.80",
      "average": "24.014",
      "volume": "13813",
      "turnover": "331705.95",
      "trades": "66"
    },
    {
      "date": "2023-08-14",
      "bid": "23.15",
      "ask": "23.55",
      "open": "23.60",
      "high": "25.00",
      "low": "23.10",
      "close": "23.40",
      "average": "23.5142",
      "volume": "16384",
      "turnover": "385256.2",
      "trades": "57"
    },
    {
      "date": "2023-08-15",
      "bid": "21.60",
      "ask": "22.00",
      "open": "23.10",
      "high": "23.45",
      "low": "21.25",
      "close": "21.75",
      "average": "22.1879",
      "volume": "51736",
      "turnover": "1147910.95",
      "trades": "130"
    },
    {
      "date": "2023-08-16",
      "bid": "22.10",
      "ask": "22.95",
      "open": "23.25",
      "high": "23.25",
      "low": "21.50",
      "close": "22.15",
      "average": "21.8261",
      "volume": "6758",
      "turnover": "147500.9",
      "trades": "50"
    },
    {
      "date": "2023-08-17",
      "bid": "22.55",
      "ask": "23.05",
      "open": "22.00",
      "high": "23.95",
      "low": "20.85",
      "close": "22.55",
      "average": "22.5742",
      "volume": "20614",
      "turnover": "465344.35",
      "trades": "76"
    },
    {
      "date": "2023-08-18",
      "bid": null,
      "ask": null,
      "open": "21.50",
      "high": "23.00",
      "low": "20.80",
      "close": "22.65",
      "average": "21.262",
      "volume": "28705",
      "turnover": "610325.15",
      "trades": "94"
    },
    {
      "date": "2023-08-21",
      "bid": "21.85",
      "ask": "22.10",
      "open": "22.85",
      "high": "23.40",
      "low": "21.60",
      "close": "22.45",
      "average": "22.9689",
      "volume": "359263",
      "turnover": "8252003.2",
      "trades": "139"
    },
    {
      "date": "2023-08-22",
      "bid": "22.05",
      "ask": "22.75",
      "open": "22.45",
      "high": "22.45",
      "low": "21.60",
      "close": "22.20",
      "average": "21.9787",
      "volume": "13551",
      "turnover": "297832.8",
      "trades": "44"
    },
    {
      "date": "2023-08-23",
      "bid": "22.00",
      "ask": "22.15",
      "open": "21.80",
      "high": "22.25",
      "low": "21.80",
      "close": "22.00",
      "average": "22.0402",
      "volume": "9365",
      "turnover": "206406.75",
      "trades": "20"
    },
    {
      "date": "2023-08-24",
      "bid": "21.65",
      "ask": "21.80",
      "open": "21.65",
      "high": "22.50",
      "low": "21.60",
      "close": "21.70",
      "average": "21.826",
      "volume": "17621",
      "turnover": "384595.85",
      "trades": "49"
    },
    {
      "date": "2023-08-25",
      "bid": "21.10",
      "ask": "21.35",
      "open": "22.50",
      "high": "23.30",
      "low": "20.15",
      "close": "21.40",
      "average": "21.145",
      "volume": "68368",
      "turnover": "1445638",
      "trades": "103"
    },
    {
      "date": "2023-08-28",
      "bid": "20.25",
      "ask": "20.50",
      "open": "21.40",
      "high": "23.25",
      "low": "20.15",
      "close": "20.40",
      "average": "20.4825",
      "volume": "28173",
      "turnover": "577026.35",
      "trades": "118"
    },
    {
      "date": "2023-08-29",
      "bid": "20.55",
      "ask": "20.85",
      "open": "20.05",
      "high": "21.30",
      "low": "20.05",
      "close": "20.80",
      "average": "20.7271",
      "volume": "27059",
      "turnover": "560853.45",
      "trades": "56"
    },
    {
      "date": "2023-08-30",
      "bid": "19.70",
      "ask": "19.86",
      "open": "21.20",
      "high": "21.25",
      "low": "19.64",
      "close": "19.84",
      "average": "19.8951",
      "volume": "51298",
      "turnover": "1020561.36",
      "trades": "120"
    },
    {
      "date": "2023-08-31",
      "bid": "19.70",
      "ask": "19.90",
      "open": "19.84",
      "high": "20.80",
      "low": "19.50",
      "close": "19.88",
      "average": "20.1592",
      "volume": "26214",
      "turnover": "528454.14",
      "trades": "75"
    },
    {
      "date": "2023-09-01",
      "bid": "19.76",
      "ask": "20.10",
      "open": "19.80",
      "high": "20.25",
      "low": "19.54",
      "close": "20.10",
      "average": "19.8882",
      "volume": "24983",
      "turnover": "496866.66",
      "trades": "55"
    },
    {
      "date": "2023-09-04",
      "bid": "19.60",
      "ask": "20.10",
      "open": "20.10",
      "high": "20.15",
      "low": "19.54",
      "close": "20.05",
      "average": "19.7525",
      "volume": "9793",
      "turnover": "193444.56",
      "trades": "57"
    },
    {
      "date": "2023-09-05",
      "bid": "19.22",
      "ask": "19.62",
      "open": "20.05",
      "high": "20.05",
      "low": "18.98",
      "close": "19.60",
      "average": "19.2563",
      "volume": "20040",
      "turnover": "385897.12",
      "trades": "72"
    },
    {
      "date": "2023-09-06",
      "bid": "20.25",
      "ask": "20.80",
      "open": "19.60",
      "high": "21.00",
      "low": "18.98",
      "close": "20.30",
      "average": "20.1738",
      "volume": "40638",
      "turnover": "819824.48",
      "trades": "65"
    },
    {
      "date": "2023-09-07",
      "bid": "20.10",
      "ask": "20.55",
      "open": "20.30",
      "high": "20.95",
      "low": "20.00",
      "close": "20.15",
      "average": "20.3019",
      "volume": "108653",
      "turnover": "2205861.9",
      "trades": "51"
    },
    {
      "date": "2023-09-08",
      "bid": "19.04",
      "ask": "19.54",
      "open": "20.75",
      "high": "20.80",
      "low": "18.80",
      "close": "19.02",
      "average": "19.6905",
      "volume": "27938",
      "turnover": "550113.01",
      "trades": "73"
    },
    {
      "date": "2023-09-11",
      "bid": "18.96",
      "ask": "19.48",
      "open": "19.00",
      "high": "19.54",
      "low": "18.60",
      "close": "19.00",
      "average": "19.0325",
      "volume": "14844",
      "turnover": "282518.98",
      "trades": "64"
    },
    {
      "date": "2023-09-12",
      "bid": "18.92",
      "ask": "19.30",
      "open": "19.00",
      "high": "19.88",
      "low": "18.64",
      "close": "18.92",
      "average": "19.3009",
      "volume": "10819",
      "turnover": "208816.88",
      "trades": "35"
    },
    {
      "date": "2023-09-13",
      "bid": "18.94",
      "ask": "19.42",
      "open": "19.56",
      "high": "19.84",
      "low": "18.90",
      "close": "18.92",
      "average": "19.215",
      "volume": "3829",
      "turnover": "73574.06",
      "trades": "37"
    },
    {
      "date": "2023-09-14",
      "bid": "19.06",
      "ask": "19.50",
      "open": "19.00",
      "high": "19.86",
      "low": "18.90",
      "close": "19.06",
      "average": "19.3588",
      "volume": "4202",
      "turnover": "81345.74",
      "trades": "31"
    },
    {
      "date": "2023-09-15",
      "bid": "19.00",
      "ask": "19.42",
      "open": "19.06",
      "high": "19.42",
      "low": "18.90",
      "close": "19.36",
      "average": "19.2025",
      "volume": "2035",
      "turnover": "39077.04",
      "trades": "22"
    },
    {
      "date": "2023-09-18",
      "bid": "19.06",
      "ask": "19.52",
      "open": "19.36",
      "high": "19.60",
      "low": "19.00",
      "close": "19.06",
      "average": "19.151",
      "volume": "2932",
      "turnover": "56150.68",
      "trades": "27"
    },
    {
      "date": "2023-09-19",
      "bid": "19.20",
      "ask": "19.50",
      "open": "20.00",
      "high": "20.00",
      "low": "19.22",
      "close": "19.32",
      "average": "19.7369",
      "volume": "12190",
      "turnover": "240593.26",
      "trades": "48"
    },
    {
      "date": "2023-09-20",
      "bid": "20.55",
      "ask": "21.05",
      "open": "20.00",
      "high": "21.45",
      "low": "19.50",
      "close": "20.50",
      "average": "21.0588",
      "volume": "241605",
      "turnover": "5087922.87",
      "trades": "67"
    },
    {
      "date": "2023-09-21",
      "bid": "21.00",
      "ask": "21.60",
      "open": "20.95",
      "high": "21.65",
      "low": "20.05",
      "close": "20.90",
      "average": "21.0509",
      "volume": "18800",
      "turnover": "395757.4",
      "trades": "173"
    },
    {
      "date": "2023-09-22",
      "bid": "20.25",
      "ask": "20.90",
      "open": "21.10",
      "high": "21.90",
      "low": "20.00",
      "close": "20.80",
      "average": "21.1058",
      "volume": "17844",
      "turnover": "376611.8",
      "trades": "85"
    },
    {
      "date": "2023-09-25",
      "bid": "21.00",
      "ask": "21.75",
      "open": "20.80",
      "high": "22.95",
      "low": "20.45",
      "close": "21.00",
      "average": "21.5377",
      "volume": "6321",
      "turnover": "136139.75",
      "trades": "53"
    },
    {
      "date": "2023-09-26",
      "bid": "21.70",
      "ask": "22.00",
      "open": "22.85",
      "high": "22.85",
      "low": "21.15",
      "close": "21.95",
      "average": "22.1296",
      "volume": "13105",
      "turnover": "290007.85",
      "trades": "52"
    },
    {
      "date": "2023-09-27",
      "bid": "21.45",
      "ask": "21.90",
      "open": "21.95",
      "high": "21.95",
      "low": "20.85",
      "close": "21.85",
      "average": "21.247",
      "volume": "6078",
      "turnover": "129139.25",
      "trades": "47"
    },
    {
      "date": "2023-09-28",
      "bid": "21.45",
      "ask": "22.60",
      "open": "21.85",
      "high": "22.85",
      "low": "20.65",
      "close": "22.55",
      "average": "22.2233",
      "volume": "25681",
      "turnover": "570717.4",
      "trades": "52"
    },
    {
      "date": "2023-09-29",
      "bid": "22.35",
      "ask": "22.60",
      "open": "22.55",
      "high": "23.00",
      "low": "21.90",
      "close": "22.40",
      "average": "22.5851",
      "volume": "13753",
      "turnover": "310906.88",
      "trades": "54"
    },
    {
      "date": "2023-10-02",
      "bid": "22.30",
      "ask": "22.80",
      "open": "22.45",
      "high": "23.00",
      "low": "22.00",
      "close": "22.80",
      "average": "22.4436",
      "volume": "7640",
      "turnover": "171469",
      "trades": "35"
    },
    {
      "date": "2023-10-03",
      "bid": "21.90",
      "ask": "22.30",
      "open": "22.80",
      "high": "23.10",
      "low": "21.55",
      "close": "21.90",
      "average": "22.2064",
      "volume": "22323",
      "turnover": "495713.2",
      "trades": "42"
    },
    {
      "date": "2023-10-04",
      "bid": "22.45",
      "ask": "22.50",
      "open": "21.90",
      "high": "23.00",
      "low": "21.90",
      "close": "22.45",
      "average": "22.4575",
      "volume": "3342",
      "turnover": "75053.1",
      "trades": "41"
    },
    {
      "date": "2023-10-05",
      "bid": "22.80",
      "ask": "23.15",
      "open": "22.45",
      "high": "23.40",
      "low": "21.80",
      "close": "22.85",
      "average": "22.9285",
      "volume": "17603",
      "turnover": "403610.9",
      "trades": "45"
    },
    {
      "date": "2023-10-06",
      "bid": "22.55",
      "ask": "22.95",
      "open": "22.85",
      "high": "23.45",
      "low": "22.30",
      "close": "22.50",
      "average": "22.4485",
      "volume": "16398",
      "turnover": "368187.1",
      "trades": "31"
    },
    {
      "date": "2023-10-09",
      "bid": "21.50",
      "ask": "21.55",
      "open": "22.00",
      "high": "22.00",
      "low": "21.15",
      "close": "21.50",
      "average": "21.5181",
      "volume": "6408",
      "turnover": "137996.1",
      "trades": "49"
    },
    {
      "date": "2023-10-10",
      "bid": "21.60",
      "ask": "22.25",
      "open": "21.60",
      "high": "22.80",
      "low": "21.50",
      "close": "21.65",
      "average": "21.6549",
      "volume": "6971",
      "turnover": "150956.2",
      "trades": "36"
    },
    {
      "date": "2023-10-11",
      "bid": "21.05",
      "ask": "21.30",
      "open": "22.00",
      "high": "22.25",
      "low": "21.05",
      "close": "21.05",
      "average": "21.731",
      "volume": "15782",
      "turnover": "342958.65",
      "trades": "18"
    },
    {
      "date": "2023-10-12",
      "bid": "20.80",
      "ask": "21.25",
      "open": "22.70",
      "high": "22.70",
      "low": "20.40",
      "close": "20.95",
      "average": "21.143",
      "volume": "11406",
      "turnover": "241156.5",
      "trades": "94"
    },
    {
      "date": "2023-10-13",
      "bid": "20.30",
      "ask": "20.45",
      "open": "20.95",
      "high": "21.40",
      "low": "19.78",
      "close": "20.30",
      "average": "20.5968",
      "volume": "10280",
      "turnover": "211735.57",
      "trades": "45"
    },
    {
      "date": "2023-10-16",
      "bid": "21.00",
      "ask": "21.70",
      "open": "20.30",
      "high": "22.60",
      "low": "19.58",
      "close": "21.00",
      "average": "20.8471",
      "volume": "24884",
      "turnover": "522370.02",
      "trades": "100"
    },
    {
      "date": "2023-10-17",
      "bid": "19.70",
      "ask": "19.98",
      "open": "20.00",
      "high": "22.25",
      "low": "19.60",
      "close": "19.70",
      "average": "20.1528",
      "volume": "6650",
      "turnover": "134016.09",
      "trades": "34"
    },
    {
      "date": "2023-10-18",
      "bid": "20.55",
      "ask": "20.85",
      "open": "19.50",
      "high": "21.40",
      "low": "19.50",
      "close": "20.50",
      "average": "20.71",
      "volume": "12664",
      "turnover": "262271.26",
      "trades": "71"
    },
    {
      "date": "2023-10-19",
      "bid": "19.10",
      "ask": "19.40",
      "open": "20.50",
      "high": "22.40",
      "low": "18.74",
      "close": "19.10",
      "average": "19.7545",
      "volume": "18712",
      "turnover": "369646.11",
      "trades": "68"
    },
    {
      "date": "2023-10-20",
      "bid": "13.94",
      "ask": "14.38",
      "open": "17.62",
      "high": "17.62",
      "low": "13.30",
      "close": "13.70",
      "average": "14.8484",
      "volume": "140497",
      "turnover": "2085737.31",
      "trades": "532"
    },
    {
      "date": "2023-10-23",
      "bid": "11.24",
      "ask": "11.48",
      "open": "13.70",
      "high": "14.48",
      "low": "11.16",
      "close": "11.24",
      "average": "12.2573",
      "volume": "156958",
      "turnover": "1927401.84",
      "trades": "368"
    },
    {
      "date": "2023-10-24",
      "bid": "11.10",
      "ask": "11.28",
      "open": "11.50",
      "high": "11.88",
      "low": "10.70",
      "close": "11.08",
      "average": "11.119",
      "volume": "1239642",
      "turnover": "13783540.62",
      "trades": "220"
    },
    {
      "date": "2023-10-25",
      "bid": "10.62",
      "ask": "10.96",
      "open": "11.08",
      "high": "11.08",
      "low": "10.04",
      "close": "10.62",
      "average": "10.6318",
      "volume": "54002",
      "turnover": "574136.22",
      "trades": "156"
    },
    {
      "date": "2023-10-26",
      "bid": "9.02",
      "ask": "9.31",
      "open": "10.48",
      "high": "10.80",
      "low": "8.61",
      "close": "9.03",
      "average": "9.437",
      "volume": "221433",
      "turnover": "2092140.24",
      "trades": "424"
    },
    {
      "date": "2023-10-27",
      "bid": "8.30",
      "ask": "8.50",
      "open": "9.00",
      "high": "9.00",
      "low": "7.85",
      "close": "8.31",
      "average": "8.2098",
      "volume": "242656",
      "turnover": "1986466.03",
      "trades": "406"
    },
    {
      "date": "2023-10-30",
      "bid": "7.61",
      "ask": "7.82",
      "open": "9.00",
      "high": "9.00",
      "low": "7.53",
      "close": "7.63",
      "average": "8.1872",
      "volume": "149376",
      "turnover": "1223700",
      "trades": "258"
    },
    {
      "date": "2023-10-31",
      "bid": "7.85",
      "ask": "7.94",
      "open": "7.99",
      "high": "9.39",
      "low": "7.25",
      "close": "7.85",
      "average": "8.1225",
      "volume": "112662",
      "turnover": "916244.36",
      "trades": "184"
    },
    {
      "date": "2023-11-01",
      "bid": "8.02",
      "ask": "8.31",
      "open": "8.88",
      "high": "9.00",
      "low": "7.89",
      "close": "8.08",
      "average": "8.4305",
      "volume": "102215",
      "turnover": "856083.32",
      "trades": "185"
    },
    {
      "date": "2023-11-02",
      "bid": "8.02",
      "ask": "8.45",
      "open": "8.33",
      "high": "8.75",
      "low": "7.99",
      "close": "8.22",
      "average": "8.441",
      "volume": "151523",
      "turnover": "1287317.75",
      "trades": "142"
    },
    {
      "date": "2023-11-03",
      "bid": "7.88",
      "ask": "8.00",
      "open": "8.65",
      "high": "8.81",
      "low": "7.88",
      "close": "8.00",
      "average": "8.4179",
      "volume": "61898",
      "turnover": "527538.63",
      "trades": "135"
    },
    {
      "date": "2023-11-06",
      "bid": "7.81",
      "ask": "8.06",
      "open": "8.14",
      "high": "8.33",
      "low": "7.77",
      "close": "7.81",
      "average": "7.9859",
      "volume": "182548",
      "turnover": "1484473.38",
      "trades": "126"
    },
    {
      "date": "2023-11-07",
      "bid": "8.01",
      "ask": "8.18",
      "open": "8.40",
      "high": "8.57",
      "low": "8.00",
      "close": "8.15",
      "average": "8.1254",
      "volume": "136396",
      "turnover": "1108311.28",
      "trades": "69"
    },
    {
      "date": "2023-11-08",
      "bid": "8.12",
      "ask": "8.26",
      "open": "8.16",
      "high": "8.28",
      "low": "8.10",
      "close": "8.20",
      "average": "8.1686",
      "volume": "130280",
      "turnover": "1067095.37",
      "trades": "95"
    },
    {
      "date": "2023-11-09",
      "bid": "7.91",
      "ask": "8.00",
      "open": "8.20",
      "high": "8.20",
      "low": "7.89",
      "close": "7.91",
      "average": "7.9992",
      "volume": "67564",
      "turnover": "541087.51",
      "trades": "112"
    },
    {
      "date": "2023-11-10",
      "bid": "7.45",
      "ask": "7.49",
      "open": "7.91",
      "high": "7.91",
      "low": "7.36",
      "close": "7.45",
      "average": "7.679",
      "volume": "73208",
      "turnover": "561215.05",
      "trades": "102"
    },
    {
      "date": "2023-11-13",
      "bid": "6.90",
      "ask": "7.09",
      "open": "7.47",
      "high": "7.52",
      "low": "6.55",
      "close": "6.96",
      "average": "6.9963",
      "volume": "396296",
      "turnover": "2774736.44",
      "trades": "228"
    },
    {
      "date": "2023-11-14",
      "bid": "7.03",
      "ask": "7.20",
      "open": "7.09",
      "high": "7.53",
      "low": "6.67",
      "close": "7.02",
      "average": "6.9959",
      "volume": "243117",
      "turnover": "1739859.93",
      "trades": "186"
    },
    {
      "date": "2023-11-15",
      "bid": "7.00",
      "ask": "7.10",
      "open": "7.20",
      "high": "7.21",
      "low": "6.92",
      "close": "7.00",
      "average": "7.0354",
      "volume": "144089",
      "turnover": "1016072.63",
      "trades": "250"
    },
    {
      "date": "2023-11-16",
      "bid": "6.77",
      "ask": "6.99",
      "open": "7.10",
      "high": "7.54",
      "low": "6.98",
      "close": "6.98",
      "average": "7.1293",
      "volume": "121386",
      "turnover": "865095.55",
      "trades": "128"
    },
    {
      "date": "2023-11-17",
      "bid": "5.80",
      "ask": "5.89",
      "open": "6.45",
      "high": "6.45",
      "low": "5.56",
      "close": "5.81",
      "average": "5.9322",
      "volume": "155868",
      "turnover": "925973.33",
      "trades": "255"
    },
    {
      "date": "2023-11-20",
      "bid": "5.62",
      "ask": "5.70",
      "open": "5.81",
      "high": "6.03",
      "low": "5.62",
      "close": "5.62",
      "average": "5.8437",
      "volume": "147266",
      "turnover": "866852.82",
      "trades": "126"
    },
    {
      "date": "2023-11-21",
      "bid": "5.60",
      "ask": "5.64",
      "open": "5.64",
      "high": "6.00",
      "low": "5.60",
      "close": "5.62",
      "average": "5.6756",
      "volume": "432047",
      "turnover": "2461674.83",
      "trades": "245"
    },
    {
      "date": "2023-11-22",
      "bid": "5.34",
      "ask": "5.40",
      "open": "5.62",
      "high": "5.79",
      "low": "5.30",
      "close": "5.33",
      "average": "5.4502",
      "volume": "269728",
      "turnover": "1477448.26",
      "trades": "182"
    },
    {
      "date": "2023-11-23",
      "bid": "5.37",
      "ask": "5.45",
      "open": "5.50",
      "high": "5.55",
      "low": "5.34",
      "close": "5.36",
      "average": "5.4561",
      "volume": "180603",
      "turnover": "981586.29",
      "trades": "113"
    },
    {
      "date": "2023-11-24",
      "bid": "5.38",
      "ask": "5.47",
      "open": "5.34",
      "high": "5.52",
      "low": "5.34",
      "close": "5.38",
      "average": "5.4234",
      "volume": "295278",
      "turnover": "1617392.3",
      "trades": "106"
    },
    {
      "date": "2023-11-27",
      "bid": "5.66",
      "ask": "5.80",
      "open": "5.50",
      "high": "5.84",
      "low": "5.38",
      "close": "5.53",
      "average": "5.518",
      "volume": "965956",
      "turnover": "5293373.48",
      "trades": "213"
    },
    {
      "date": "2023-11-28",
      "bid": "5.92",
      "ask": "6.09",
      "open": "5.53",
      "high": "6.21",
      "low": "5.53",
      "close": "5.99",
      "average": "5.6638",
      "volume": "903217",
      "turnover": "5103590.66",
      "trades": "419"
    },
    {
      "date": "2023-11-29",
      "bid": "6.03",
      "ask": "6.06",
      "open": "6.35",
      "high": "6.38",
      "low": "6.00",
      "close": "6.03",
      "average": "6.2169",
      "volume": "402994",
      "turnover": "2505354.68",
      "trades": "318"
    },
    {
      "date": "2023-11-30",
      "bid": "6.10",
      "ask": "6.39",
      "open": "6.04",
      "high": "6.47",
      "low": "5.80",
      "close": "6.39",
      "average": "6.0046",
      "volume": "703841",
      "turnover": "4226274.51",
      "trades": "473"
    },
    {
      "date": "2023-12-01",
      "bid": "6.76",
      "ask": "6.79",
      "open": "6.38",
      "high": "7.18",
      "low": "6.20",
      "close": "6.79",
      "average": "6.678",
      "volume": "1012152",
      "turnover": "6759163.61",
      "trades": "721"
    },
    {
      "date": "2023-12-04",
      "bid": "7.24",
      "ask": "7.34",
      "open": "6.79",
      "high": "7.46",
      "low": "6.61",
      "close": "7.35",
      "average": "7.0691",
      "volume": "626971",
      "turnover": "4433862.96",
      "trades": "477"
    },
    {
      "date": "2023-12-05",
      "bid": "7.66",
      "ask": "7.79",
      "open": "7.44",
      "high": "7.94",
      "low": "7.26",
      "close": "7.67",
      "average": "7.6518",
      "volume": "726393",
      "turnover": "5558190.3",
      "trades": "495"
    },
    {
      "date": "2023-12-06",
      "bid": "8.35",
      "ask": "8.52",
      "open": "7.95",
      "high": "8.56",
      "low": "7.85",
      "close": "8.48",
      "average": "8.2932",
      "volume": "1014089",
      "turnover": "8404819.81",
      "trades": "743"
    },
    {
      "date": "2023-12-07",
      "bid": "8.99",
      "ask": "9.11",
      "open": "8.61",
      "high": "9.13",
      "low": "7.85",
      "close": "9.12",
      "average": "8.5905",
      "volume": "560666",
      "turnover": "4816382.94",
      "trades": "517"
    },
    {
      "date": "2023-12-08",
      "bid": "10.64",
      "ask": "10.78",
      "open": "9.49",
      "high": "11.00",
      "low": "9.48",
      "close": "10.52",
      "average": "10.3826",
      "volume": "1168814",
      "turnover": "12144225.7",
      "trades": "1264"
    },
    {
      "date": "2023-12-11",
      "bid": "15.82",
      "ask": "15.94",
      "open": "10.76",
      "high": "16.32",
      "low": "10.76",
      "close": "15.90",
      "average": "13.3115",
      "volume": "1981628",
      "turnover": "26353169.8",
      "trades": "2194"
    },
    {
      "date": "2023-12-12",
      "bid": "13.16",
      "ask": "13.24",
      "open": "16.00",
      "high": "16.00",
      "low": "12.92",
      "close": "13.58",
      "average": "14.4111",
      "volume": "1504616",
      "turnover": "21671317.46",
      "trades": "2858"
    },
    {
      "date": "2023-12-13",
      "bid": "14.60",
      "ask": "14.80",
      "open": "13.60",
      "high": "15.50",
      "low": "12.80",
      "close": "14.60",
      "average": "14.3428",
      "volume": "1034422",
      "turnover": "14832452.77",
      "trades": "1585"
    },
    {
      "date": "2023-12-14",
      "bid": "13.74",
      "ask": "13.84",
      "open": "15.02",
      "high": "16.00",
      "low": "13.34",
      "close": "13.64",
      "average": "14.6827",
      "volume": "572229",
      "turnover": "8401862.92",
      "trades": "1164"
    },
    {
      "date": "2023-12-15",
      "bid": "13.62",
      "ask": "13.78",
      "open": "14.00",
      "high": "14.42",
      "low": "12.26",
      "close": "13.66",
      "average": "13.479",
      "volume": "1064127",
      "turnover": "14353740.88",
      "trades": "1413"
    },
    {
      "date": "2023-12-18",
      "bid": "13.00",
      "ask": "13.08",
      "open": "13.32",
      "high": "14.14",
      "low": "12.88",
      "close": "13.00",
      "average": "13.279",
      "volume": "857613",
      "turnover": "11381608.85",
      "trades": "1238"
    },
    {
      "date": "2023-12-19",
      "bid": "14.52",
      "ask": "14.66",
      "open": "12.98",
      "high": "14.88",
      "low": "12.84",
      "close": "14.50",
      "average": "13.7859",
      "volume": "464690",
      "turnover": "6406178.26",
      "trades": "794"
    },
    {
      "date": "2023-12-20",
      "bid": "13.96",
      "ask": "14.16",
      "open": "13.70",
      "high": "14.30",
      "low": "13.00",
      "close": "14.04",
      "average": "13.6831",
      "volume": "493242",
      "turnover": "6761231",
      "trades": "976"
    },
    {
      "date": "2023-12-21",
      "bid": "14.38",
      "ask": "14.56",
      "open": "14.02",
      "high": "14.68",
      "low": "13.70",
      "close": "14.38",
      "average": "14.1657",
      "volume": "294597",
      "turnover": "4171145.4",
      "trades": "617"
    },
    {
      "date": "2023-12-22",
      "bid": "13.92",
      "ask": "14.00",
      "open": "14.36",
      "high": "14.36",
      "low": "13.14",
      "close": "13.90",
      "average": "13.87",
      "volume": "307836",
      "turnover": "4269546.62",
      "trades": "644"
    },
    {
      "date": "2023-12-27",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.00",
      "high": "14.88",
      "low": "13.70",
      "close": "14.56",
      "average": "14.3168",
      "volume": "343132",
      "turnover": "4912567.16",
      "trades": "658"
    },
    {
      "date": "2023-12-28",
      "bid": "15.10",
      "ask": "15.16",
      "open": "14.56",
      "high": "15.58",
      "low": "14.30",
      "close": "15.08",
      "average": "15.1389",
      "volume": "439484",
      "turnover": "6653285.06",
      "trades": "766"
    },
    {
      "date": "2023-12-29",
      "bid": "14.54",
      "ask": "14.56",
      "open": "15.00",
      "high": "15.00",
      "low": "13.82",
      "close": "14.48",
      "average": "14.6572",
      "volume": "342252",
      "turnover": "5016441.05",
      "trades": "660"
    },
    {
      "date": "2024-01-02",
      "bid": "15.08",
      "ask": "15.20",
      "open": "14.98",
      "high": "15.24",
      "low": "14.14",
      "close": "15.18",
      "average": "14.9125",
      "volume": "238101",
      "turnover": "3550687.56",
      "trades": "496"
    },
    {
      "date": "2024-01-03",
      "bid": "16.80",
      "ask": "16.98",
      "open": "15.86",
      "high": "18.00",
      "low": "15.20",
      "close": "16.98",
      "average": "16.5132",
      "volume": "1716323",
      "turnover": "28341198.93",
      "trades": "3009"
    },
    {
      "date": "2024-01-04",
      "bid": "14.48",
      "ask": "14.60",
      "open": "17.08",
      "high": "17.26",
      "low": "14.00",
      "close": "14.46",
      "average": "15.0392",
      "volume": "2469469",
      "turnover": "37138445.88",
      "trades": "4431"
    },
    {
      "date": "2024-01-05",
      "bid": "14.06",
      "ask": "14.10",
      "open": "14.50",
      "high": "14.92",
      "low": "13.30",
      "close": "13.90",
      "average": "13.9288",
      "volume": "626431",
      "turnover": "8725444.4",
      "trades": "1029"
    },
    {
      "date": "2024-01-08",
      "bid": "11.68",
      "ask": "11.78",
      "open": "14.00",
      "high": "14.04",
      "low": "11.68",
      "close": "11.78",
      "average": "12.411",
      "volume": "1199822",
      "turnover": "14891107.94",
      "trades": "2190"
    },
    {
      "date": "2024-01-09",
      "bid": "11.32",
      "ask": "11.36",
      "open": "11.40",
      "high": "12.28",
      "low": "11.06",
      "close": "11.28",
      "average": "11.5467",
      "volume": "959150",
      "turnover": "11075013.94",
      "trades": "1380"
    },
    {
      "date": "2024-01-10",
      "bid": "10.86",
      "ask": "10.94",
      "open": "11.28",
      "high": "11.84",
      "low": "10.86",
      "close": "10.90",
      "average": "11.2471",
      "volume": "412538",
      "turnover": "4639837.88",
      "trades": "831"
    },
    {
      "date": "2024-01-11",
      "bid": "11.30",
      "ask": "11.34",
      "open": "11.00",
      "high": "11.68",
      "low": "10.80",
      "close": "11.28",
      "average": "11.2477",
      "volume": "588984",
      "turnover": "6624716.78",
      "trades": "944"
    },
    {
      "date": "2024-01-12",
      "bid": "11.46",
      "ask": "11.48",
      "open": "11.36",
      "high": "11.88",
      "low": "11.22",
      "close": "11.48",
      "average": "11.4588",
      "volume": "442892",
      "turnover": "5074995.24",
      "trades": "646"
    },
    {
      "date": "2024-01-15",
      "bid": "10.76",
      "ask": "10.82",
      "open": "11.50",
      "high": "11.50",
      "low": "10.60",
      "close": "10.80",
      "average": "10.8636",
      "volume": "244646",
      "turnover": "2657736.56",
      "trades": "693"
    },
    {
      "date": "2024-01-16",
      "bid": "10.76",
      "ask": "10.86",
      "open": "10.80",
      "high": "11.30",
      "low": "10.56",
      "close": "10.76",
      "average": "10.9578",
      "volume": "268567",
      "turnover": "2942907.42",
      "trades": "474"
    },
    {
      "date": "2024-01-17",
      "bid": "10.46",
      "ask": "10.56",
      "open": "10.76",
      "high": "10.84",
      "low": "10.34",
      "close": "10.50",
      "average": "10.5914",
      "volume": "161158",
      "turnover": "1706885.68",
      "trades": "341"
    },
    {
      "date": "2024-01-18",
      "bid": "10.68",
      "ask": "10.74",
      "open": "10.50",
      "high": "10.82",
      "low": "10.14",
      "close": "10.70",
      "average": "10.4571",
      "volume": "299410",
      "turnover": "3130950.7",
      "trades": "403"
    },
    {
      "date": "2024-01-19",
      "bid": "10.02",
      "ask": "10.04",
      "open": "10.74",
      "high": "10.90",
      "low": "9.82",
      "close": "9.99",
      "average": "10.1082",
      "volume": "398001",
      "turnover": "4023074.83",
      "trades": "719"
    },
    {
      "date": "2024-01-22",
      "bid": "9.23",
      "ask": "9.34",
      "open": "9.90",
      "high": "9.90",
      "low": "8.91",
      "close": "9.25",
      "average": "9.4383",
      "volume": "632020",
      "turnover": "5965178.9",
      "trades": "817"
    },
    {
      "date": "2024-01-23",
      "bid": "9.43",
      "ask": "9.51",
      "open": "9.25",
      "high": "9.76",
      "low": "9.09",
      "close": "9.48",
      "average": "9.4183",
      "volume": "242125",
      "turnover": "2280416.7",
      "trades": "318"
    },
    {
      "date": "2024-01-24",
      "bid": "9.35",
      "ask": "9.44",
      "open": "9.50",
      "high": "9.91",
      "low": "9.25",
      "close": "9.45",
      "average": "9.4288",
      "volume": "139730",
      "turnover": "1317490.04",
      "trades": "257"
    },
    {
      "date": "2024-01-25",
      "bid": "9.43",
      "ask": "9.54",
      "open": "9.48",
      "high": "9.66",
      "low": "9.27",
      "close": "9.63",
      "average": "9.4407",
      "volume": "112734",
      "turnover": "1064285.45",
      "trades": "242"
    },
    {
      "date": "2024-01-26",
      "bid": "9.33",
      "ask": "9.47",
      "open": "9.63",
      "high": "9.63",
      "low": "9.23",
      "close": "9.44",
      "average": "9.3598",
      "volume": "136857",
      "turnover": "1280950.09",
      "trades": "323"
    },
    {
      "date": "2024-01-29",
      "bid": "10.14",
      "ask": "10.22",
      "open": "9.44",
      "high": "10.24",
      "low": "9.28",
      "close": "10.14",
      "average": "9.8427",
      "volume": "319825",
      "turnover": "3147946.32",
      "trades": "413"
    },
    {
      "date": "2024-01-30",
      "bid": "9.58",
      "ask": "9.65",
      "open": "10.22",
      "high": "10.36",
      "low": "9.54",
      "close": "9.63",
      "average": "9.7578",
      "volume": "210284",
      "turnover": "2051906.52",
      "trades": "328"
    },
    {
      "date": "2024-01-31",
      "bid": "9.88",
      "ask": "9.98",
      "open": "9.58",
      "high": "10.28",
      "low": "9.41",
      "close": "9.96",
      "average": "9.8906",
      "volume": "216153",
      "turnover": "2138112.99",
      "trades": "335"
    },
    {
      "date": "2024-02-01",
      "bid": "10.76",
      "ask": "10.86",
      "open": "9.90",
      "high": "10.90",
      "low": "9.66",
      "close": "10.76",
      "average": "10.4011",
      "volume": "539173",
      "turnover": "5608017.56",
      "trades": "578"
    },
    {
      "date": "2024-02-02",
      "bid": "10.24",
      "ask": "10.90",
      "open": "10.90",
      "high": "11.00",
      "low": "10.14",
      "close": "10.70",
      "average": "10.5619",
      "volume": "218327",
      "turnover": "2305945.58",
      "trades": "356"
    },
    {
      "date": "2024-02-05",
      "bid": "9.80",
      "ask": "9.86",
      "open": "10.68",
      "high": "10.68",
      "low": "9.78",
      "close": "9.82",
      "average": "10.1308",
      "volume": "195119",
      "turnover": "1976708.4",
      "trades": "277"
    },
    {
      "date": "2024-02-06",
      "bid": "9.79",
      "ask": "9.89",
      "open": "9.80",
      "high": "9.90",
      "low": "9.50",
      "close": "9.80",
      "average": "9.6779",
      "volume": "122270",
      "turnover": "1183317.4",
      "trades": "240"
    },
    {
      "date": "2024-02-07",
      "bid": "10.28",
      "ask": "10.40",
      "open": "9.80",
      "high": "10.72",
      "low": "9.80",
      "close": "10.24",
      "average": "10.3622",
      "volume": "351292",
      "turnover": "3640150.87",
      "trades": "415"
    },
    {
      "date": "2024-02-08",
      "bid": "9.94",
      "ask": "10.10",
      "open": "10.24",
      "high": "10.38",
      "low": "9.79",
      "close": "10.10",
      "average": "10.0648",
      "volume": "155021",
      "turnover": "1560256.36",
      "trades": "211"
    },
    {
      "date": "2024-02-09",
      "bid": "11.38",
      "ask": "11.42",
      "open": "10.34",
      "high": "11.66",
      "low": "9.77",
      "close": "11.40",
      "average": "10.7805",
      "volume": "548749",
      "turnover": "5915792.57",
      "trades": "594"
    },
    {
      "date": "2024-02-12",
      "bid": "11.20",
      "ask": "11.32",
      "open": "11.70",
      "high": "11.70",
      "low": "10.84",
      "close": "11.22",
      "average": "11.2634",
      "volume": "274280",
      "turnover": "3089333.74",
      "trades": "445"
    },
    {
      "date": "2024-02-13",
      "bid": "12.02",
      "ask": "12.14",
      "open": "11.22",
      "high": "12.90",
      "low": "11.12",
      "close": "12.10",
      "average": "12.181",
      "volume": "612701",
      "turnover": "7463287.7",
      "trades": "856"
    },
    {
      "date": "2024-02-14",
      "bid": "12.18",
      "ask": "12.40",
      "open": "12.24",
      "high": "12.74",
      "low": "11.70",
      "close": "12.40",
      "average": "12.2758",
      "volume": "316476",
      "turnover": "3885003.08",
      "trades": "531"
    },
    {
      "date": "2024-02-15",
      "bid": "11.20",
      "ask": "11.24",
      "open": "12.40",
      "high": "12.76",
      "low": "11.14",
      "close": "11.20",
      "average": "11.6954",
      "volume": "345220",
      "turnover": "4037496.66",
      "trades": "707"
    },
    {
      "date": "2024-02-16",
      "bid": "10.86",
      "ask": "10.92",
      "open": "11.20",
      "high": "11.48",
      "low": "10.80",
      "close": "11.02",
      "average": "11.0392",
      "volume": "204436",
      "turnover": "2256815.81",
      "trades": "467"
    },
    {
      "date": "2024-02-19",
      "bid": "10.96",
      "ask": "11.06",
      "open": "11.02",
      "high": "11.66",
      "low": "10.90",
      "close": "10.92",
      "average": "11.2654",
      "volume": "151444",
      "turnover": "1706083.34",
      "trades": "224"
    },
    {
      "date": "2024-02-20",
      "bid": "10.48",
      "ask": "10.66",
      "open": "10.92",
      "high": "11.08",
      "low": "10.48",
      "close": "10.48",
      "average": "10.6814",
      "volume": "152226",
      "turnover": "1625987.06",
      "trades": "310"
    },
    {
      "date": "2024-02-21",
      "bid": "10.04",
      "ask": "10.16",
      "open": "11.00",
      "high": "11.38",
      "low": "9.63",
      "close": "10.02",
      "average": "10.349",
      "volume": "455701",
      "turnover": "4716065.63",
      "trades": "546"
    },
    {
      "date": "2024-02-22",
      "bid": "10.34",
      "ask": "10.58",
      "open": "10.00",
      "high": "10.78",
      "low": "9.47",
      "close": "10.34",
      "average": "9.8104",
      "volume": "259514",
      "turnover": "2545924.65",
      "trades": "361"
    },
    {
      "date": "2024-02-23",
      "bid": "9.95",
      "ask": "10.02",
      "open": "10.28",
      "high": "10.62",
      "low": "9.79",
      "close": "9.93",
      "average": "10.0664",
      "volume": "246040",
      "turnover": "2476741.79",
      "trades": "334"
    },
    {
      "date": "2024-02-26",
      "bid": "9.97",
      "ask": "10.04",
      "open": "9.93",
      "high": "10.08",
      "low": "9.67",
      "close": "9.99",
      "average": "9.8909",
      "volume": "85951",
      "turnover": "850134.57",
      "trades": "197"
    },
    {
      "date": "2024-02-27",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.99",
      "high": "10.12",
      "low": "9.90",
      "close": "10.02",
      "average": "10.016",
      "volume": "65452",
      "turnover": "655569.82",
      "trades": "131"
    },
    {
      "date": "2024-02-28",
      "bid": "9.98",
      "ask": "10.04",
      "open": "10.02",
      "high": "10.10",
      "low": "9.78",
      "close": "10.04",
      "average": "9.9146",
      "volume": "116387",
      "turnover": "1153931.39",
      "trades": "178"
    },
    {
      "date": "2024-02-29",
      "bid": "10.22",
      "ask": "10.38",
      "open": "9.96",
      "high": "10.90",
      "low": "9.78",
      "close": "10.34",
      "average": "10.1091",
      "volume": "393973",
      "turnover": "3982711.17",
      "trades": "422"
    },
    {
      "date": "2024-03-01",
      "bid": "10.22",
      "ask": "10.30",
      "open": "10.22",
      "high": "10.50",
      "low": "9.95",
      "close": "10.26",
      "average": "10.2295",
      "volume": "156264",
      "turnover": "1598507.32",
      "trades": "249"
    },
    {
      "date": "2024-03-04",
      "bid": "9.91",
      "ask": "9.97",
      "open": "10.20",
      "high": "10.20",
      "low": "9.82",
      "close": "9.99",
      "average": "9.9373",
      "volume": "161981",
      "turnover": "1609649.26",
      "trades": "343"
    },
    {
      "date": "2024-03-05",
      "bid": "10.56",
      "ask": "10.70",
      "open": "9.99",
      "high": "10.86",
      "low": "9.95",
      "close": "10.70",
      "average": "10.4026",
      "volume": "340452",
      "turnover": "3541596.51",
      "trades": "355"
    },
    {
      "date": "2024-03-06",
      "bid": "10.16",
      "ask": "10.22",
      "open": "10.70",
      "high": "10.76",
      "low": "10.14",
      "close": "10.38",
      "average": "10.3844",
      "volume": "112499",
      "turnover": "1168235.22",
      "trades": "180"
    },
    {
      "date": "2024-03-07",
      "bid": "10.04",
      "ask": "10.14",
      "open": "10.34",
      "high": "10.34",
      "low": "9.98",
      "close": "10.00",
      "average": "10.0959",
      "volume": "63865",
      "turnover": "644776.86",
      "trades": "157"
    },
    {
      "date": "2024-03-08",
      "bid": "10.00",
      "ask": "10.10",
      "open": "9.99",
      "high": "10.18",
      "low": "9.88",
      "close": "10.08",
      "average": "10.0257",
      "volume": "102389",
      "turnover": "1026517.4",
      "trades": "159"
    },
    {
      "date": "2024-03-11",
      "bid": "11.62",
      "ask": "11.78",
      "open": "11.26",
      "high": "12.14",
      "low": "10.70",
      "close": "11.54",
      "average": "11.4343",
      "volume": "814563",
      "turnover": "9313925.94",
      "trades": "1008"
    },
    {
      "date": "2024-03-12",
      "bid": "12.80",
      "ask": "12.86",
      "open": "11.88",
      "high": "13.00",
      "low": "11.36",
      "close": "12.82",
      "average": "12.3784",
      "volume": "638677",
      "turnover": "7905780.74",
      "trades": "748"
    },
    {
      "date": "2024-03-13",
      "bid": "13.16",
      "ask": "13.34",
      "open": "12.98",
      "high": "13.86",
      "low": "12.54",
      "close": "13.14",
      "average": "13.2928",
      "volume": "670023",
      "turnover": "8906500.74",
      "trades": "836"
    },
    {
      "date": "2024-03-14",
      "bid": "13.96",
      "ask": "14.06",
      "open": "13.36",
      "high": "14.42",
      "low": "13.00",
      "close": "13.98",
      "average": "13.8845",
      "volume": "607912",
      "turnover": "8440531.77",
      "trades": "880"
    },
    {
      "date": "2024-03-15",
      "bid": "13.04",
      "ask": "13.10",
      "open": "13.98",
      "high": "14.00",
      "low": "12.74",
      "close": "13.00",
      "average": "13.2869",
      "volume": "558933",
      "turnover": "7426511.66",
      "trades": "975"
    },
    {
      "date": "2024-03-18",
      "bid": "13.58",
      "ask": "13.74",
      "open": "12.98",
      "high": "13.98",
      "low": "12.58",
      "close": "13.58",
      "average": "13.5615",
      "volume": "423611",
      "turnover": "5744812.98",
      "trades": "617"
    },
    {
      "date": "2024-03-19",
      "bid": "13.04",
      "ask": "13.18",
      "open": "13.58",
      "high": "13.72",
      "low": "13.00",
      "close": "13.18",
      "average": "13.2655",
      "volume": "503572",
      "turnover": "6680126.6",
      "trades": "473"
    },
    {
      "date": "2024-03-20",
      "bid": "13.14",
      "ask": "13.24",
      "open": "13.00",
      "high": "13.34",
      "low": "12.74",
      "close": "13.30",
      "average": "12.9736",
      "volume": "169591",
      "turnover": "2200212.4",
      "trades": "325"
    },
    {
      "date": "2024-03-21",
      "bid": "13.54",
      "ask": "13.68",
      "open": "13.36",
      "high": "13.98",
      "low": "13.06",
      "close": "13.50",
      "average": "13.5119",
      "volume": "223324",
      "turnover": "3017523.6",
      "trades": "273"
    },
    {
      "date": "2024-03-22",
      "bid": "13.80",
      "ask": "13.88",
      "open": "13.50",
      "high": "14.14",
      "low": "13.42",
      "close": "13.78",
      "average": "13.8483",
      "volume": "248297",
      "turnover": "3438479.74",
      "trades": "291"
    },
    {
      "date": "2024-03-25",
      "bid": "13.48",
      "ask": "13.60",
      "open": "14.40",
      "high": "14.40",
      "low": "13.14",
      "close": "13.50",
      "average": "13.4223",
      "volume": "176420",
      "turnover": "2367967.56",
      "trades": "365"
    },
    {
      "date": "2024-03-26",
      "bid": "13.28",
      "ask": "13.30",
      "open": "13.98",
      "high": "13.98",
      "low": "13.24",
      "close": "13.28",
      "average": "13.3828",
      "volume": "108952",
      "turnover": "1458079.96",
      "trades": "218"
    },
    {
      "date": "2024-03-27",
      "bid": "13.42",
      "ask": "13.48",
      "open": "13.30",
      "high": "13.96",
      "low": "12.82",
      "close": "13.48",
      "average": "13.1851",
      "volume": "288439",
      "turnover": "3803092.88",
      "trades": "355"
    },
    {
      "date": "2024-03-28",
      "bid": "13.20",
      "ask": "13.28",
      "open": "13.48",
      "high": "13.48",
      "low": "13.02",
      "close": "13.32",
      "average": "13.2606",
      "volume": "80255",
      "turnover": "1064229.37",
      "trades": "152"
    },
    {
      "date": "2024-04-02",
      "bid": "12.64",
      "ask": "12.66",
      "open": "13.32",
      "high": "13.32",
      "low": "12.64",
      "close": "12.68",
      "average": "12.9657",
      "volume": "472868",
      "turnover": "6131082.28",
      "trades": "471"
    },
    {
      "date": "2024-04-03",
      "bid": "13.12",
      "ask": "13.18",
      "open": "12.70",
      "high": "13.24",
      "low": "12.44",
      "close": "13.24",
      "average": "12.7259",
      "volume": "125855",
      "turnover": "1601614.24",
      "trades": "207"
    },
    {
      "date": "2024-04-04",
      "bid": "13.04",
      "ask": "13.14",
      "open": "13.24",
      "high": "13.36",
      "low": "12.98",
      "close": "13.14",
      "average": "13.172",
      "volume": "86970",
      "turnover": "1145565.26",
      "trades": "142"
    },
    {
      "date": "2024-04-05",
      "bid": "13.00",
      "ask": "13.04",
      "open": "13.14",
      "high": "13.14",
      "low": "12.70",
      "close": "13.02",
      "average": "12.8825",
      "volume": "130506",
      "turnover": "1681242.32",
      "trades": "196"
    },
    {
      "date": "2024-04-08",
      "bid": "14.52",
      "ask": "14.66",
      "open": "13.02",
      "high": "14.84",
      "low": "13.02",
      "close": "14.70",
      "average": "14.0481",
      "volume": "495738",
      "turnover": "6964176.74",
      "trades": "552"
    },
    {
      "date": "2024-04-09",
      "bid": "15.02",
      "ask": "15.06",
      "open": "14.70",
      "high": "15.08",
      "low": "14.10",
      "close": "15.08",
      "average": "14.5424",
      "volume": "237221",
      "turnover": "3449761.42",
      "trades": "367"
    },
    {
      "date": "2024-04-10",
      "bid": "14.64",
      "ask": "14.66",
      "open": "15.00",
      "high": "15.26",
      "low": "14.48",
      "close": "14.64",
      "average": "14.8697",
      "volume": "304408",
      "turnover": "4526457.32",
      "trades": "415"
    },
    {
      "date": "2024-04-11",
      "bid": "14.82",
      "ask": "15.10",
      "open": "14.72",
      "high": "15.40",
      "low": "14.42",
      "close": "14.86",
      "average": "14.9237",
      "volume": "310976",
      "turnover": "4640907.58",
      "trades": "411"
    },
    {
      "date": "2024-04-12",
      "bid": "15.22",
      "ask": "15.26",
      "open": "14.86",
      "high": "15.86",
      "low": "14.86",
      "close": "15.28",
      "average": "15.3619",
      "volume": "277121",
      "turnover": "4257098.92",
      "trades": "414"
    },
    {
      "date": "2024-04-15",
      "bid": "14.86",
      "ask": "14.90",
      "open": "15.56",
      "high": "15.60",
      "low": "14.86",
      "close": "14.86",
      "average": "15.1489",
      "volume": "203496",
      "turnover": "3082744.66",
      "trades": "289"
    },
    {
      "date": "2024-04-16",
      "bid": "14.28",
      "ask": "14.46",
      "open": "14.86",
      "high": "14.86",
      "low": "14.12",
      "close": "14.26",
      "average": "14.3585",
      "volume": "209397",
      "turnover": "3006630.02",
      "trades": "235"
    },
    {
      "date": "2024-04-17",
      "bid": "14.34",
      "ask": "14.52",
      "open": "14.04",
      "high": "14.52",
      "low": "14.04",
      "close": "14.48",
      "average": "14.3445",
      "volume": "105692",
      "turnover": "1516100.4",
      "trades": "173"
    },
    {
      "date": "2024-04-18",
      "bid": "14.26",
      "ask": "14.34",
      "open": "14.66",
      "high": "14.66",
      "low": "13.84",
      "close": "14.28",
      "average": "14.0473",
      "volume": "121958",
      "turnover": "1713175.02",
      "trades": "223"
    },
    {
      "date": "2024-04-19",
      "bid": "13.66",
      "ask": "13.98",
      "open": "14.16",
      "high": "14.36",
      "low": "13.32",
      "close": "13.60",
      "average": "13.6917",
      "volume": "291399",
      "turnover": "3989734.34",
      "trades": "469"
    },
    {
      "date": "2024-04-22",
      "bid": "13.92",
      "ask": "14.00",
      "open": "13.60",
      "high": "14.32",
      "low": "13.24",
      "close": "14.00",
      "average": "13.7737",
      "volume": "308632",
      "turnover": "4250994.16",
      "trades": "435"
    },
    {
      "date": "2024-04-23",
      "bid": "14.76",
      "ask": "14.86",
      "open": "14.00",
      "high": "15.06",
      "low": "14.00",
      "close": "14.86",
      "average": "14.7048",
      "volume": "305480",
      "turnover": "4492021.42",
      "trades": "381"
    },
    {
      "date": "2024-04-24",
      "bid": "14.10",
      "ask": "14.26",
      "open": "14.86",
      "high": "14.96",
      "low": "13.94",
      "close": "14.08",
      "average": "14.4903",
      "volume": "163786",
      "turnover": "2373306.4",
      "trades": "234"
    },
    {
      "date": "2024-04-25",
      "bid": "13.62",
      "ask": "13.66",
      "open": "14.08",
      "high": "14.08",
      "low": "13.46",
      "close": "13.46",
      "average": "13.7037",
      "volume": "121455",
      "turnover": "1664384.28",
      "trades": "233"
    },
    {
      "date": "2024-04-26",
      "bid": "13.56",
      "ask": "13.68",
      "open": "13.48",
      "high": "14.08",
      "low": "13.48",
      "close": "13.68",
      "average": "13.6761",
      "volume": "247608",
      "turnover": "3386315.84",
      "trades": "315"
    },
    {
      "date": "2024-04-29",
      "bid": "14.20",
      "ask": "14.30",
      "open": "13.50",
      "high": "14.40",
      "low": "13.22",
      "close": "14.40",
      "average": "13.6746",
      "volume": "293447",
      "turnover": "4012762.44",
      "trades": "313"
    },
    {
      "date": "2024-04-30",
      "bid": "13.88",
      "ask": "13.96",
      "open": "14.40",
      "high": "14.40",
      "low": "13.86",
      "close": "14.00",
      "average": "14.0439",
      "volume": "93986",
      "turnover": "1319929.46",
      "trades": "185"
    },
    {
      "date": "2024-05-02",
      "bid": "14.20",
      "ask": "14.48",
      "open": "14.00",
      "high": "14.80",
      "low": "13.80",
      "close": "14.22",
      "average": "14.4154",
      "volume": "162886",
      "turnover": "2348069.48",
      "trades": "316"
    },
    {
      "date": "2024-05-03",
      "bid": "14.42",
      "ask": "14.60",
      "open": "14.24",
      "high": "14.74",
      "low": "14.12",
      "close": "14.58",
      "average": "14.4211",
      "volume": "180912",
      "turnover": "2608953.18",
      "trades": "264"
    },
    {
      "date": "2024-05-06",
      "bid": "14.48",
      "ask": "14.70",
      "open": "14.60",
      "high": "15.20",
      "low": "14.30",
      "close": "14.66",
      "average": "14.723",
      "volume": "153427",
      "turnover": "2258903.52",
      "trades": "274"
    },
    {
      "date": "2024-05-07",
      "bid": "14.90",
      "ask": "15.00",
      "open": "14.86",
      "high": "15.32",
      "low": "14.80",
      "close": "14.90",
      "average": "14.9696",
      "volume": "186871",
      "turnover": "2797382.2",
      "trades": "325"
    },
    {
      "date": "2024-05-08",
      "bid": "14.52",
      "ask": "14.58",
      "open": "14.90",
      "high": "14.94",
      "low": "14.42",
      "close": "14.52",
      "average": "14.7144",
      "volume": "43677",
      "turnover": "642680.2",
      "trades": "71"
    },
    {
      "date": "2024-05-10",
      "bid": "15.64",
      "ask": "15.76",
      "open": "14.54",
      "high": "15.80",
      "low": "14.54",
      "close": "15.80",
      "average": "15.3405",
      "volume": "177547",
      "turnover": "2723661.78",
      "trades": "336"
    },
    {
      "date": "2024-05-13",
      "bid": "15.90",
      "ask": "16.08",
      "open": "15.78",
      "high": "16.22",
      "low": "15.38",
      "close": "16.02",
      "average": "15.80",
      "volume": "118760",
      "turnover": "1876404.06",
      "trades": "220"
    },
    {
      "date": "2024-05-14",
      "bid": "17.22",
      "ask": "17.36",
      "open": "16.02",
      "high": "17.54",
      "low": "15.90",
      "close": "17.52",
      "average": "16.8073",
      "volume": "253171",
      "turnover": "4255126.74",
      "trades": "491"
    },
    {
      "date": "2024-05-15",
      "bid": "17.84",
      "ask": "18.02",
      "open": "17.56",
      "high": "18.50",
      "low": "17.10",
      "close": "17.84",
      "average": "17.8277",
      "volume": "366662",
      "turnover": "6536758.26",
      "trades": "808"
    },
    {
      "date": "2024-05-16",
      "bid": "18.08",
      "ask": "18.22",
      "open": "17.80",
      "high": "18.24",
      "low": "17.30",
      "close": "18.12",
      "average": "17.8653",
      "volume": "274130",
      "turnover": "4897404.32",
      "trades": "409"
    },
    {
      "date": "2024-05-17",
      "bid": "18.22",
      "ask": "18.38",
      "open": "18.20",
      "high": "18.46",
      "low": "17.50",
      "close": "18.46",
      "average": "17.9471",
      "volume": "329638",
      "turnover": "5916041.38",
      "trades": "360"
    },
    {
      "date": "2024-05-20",
      "bid": "20.90",
      "ask": "21.10",
      "open": "18.40",
      "high": "21.90",
      "low": "18.40",
      "close": "21.10",
      "average": "20.388",
      "volume": "741262",
      "turnover": "15112826.4",
      "trades": "1381"
    },
    {
      "date": "2024-05-21",
      "bid": "20.80",
      "ask": "20.90",
      "open": "21.00",
      "high": "21.95",
      "low": "20.55",
      "close": "20.80",
      "average": "21.3327",
      "volume": "594370",
      "turnover": "12676857.7",
      "trades": "940"
    },
    {
      "date": "2024-05-22",
      "bid": "20.85",
      "ask": "20.90",
      "open": "20.70",
      "high": "20.95",
      "low": "20.00",
      "close": "20.90",
      "average": "20.5107",
      "volume": "278143",
      "turnover": "5704964.25",
      "trades": "588"
    },
    {
      "date": "2024-05-23",
      "bid": "20.10",
      "ask": "20.20",
      "open": "20.95",
      "high": "21.40",
      "low": "19.80",
      "close": "20.15",
      "average": "20.2609",
      "volume": "306503",
      "turnover": "6210017.17",
      "trades": "617"
    },
    {
      "date": "2024-05-24",
      "bid": "19.72",
      "ask": "19.84",
      "open": "20.15",
      "high": "20.15",
      "low": "19.60",
      "close": "19.70",
      "average": "19.8755",
      "volume": "192883",
      "turnover": "3833215.77",
      "trades": "423"
    },
    {
      "date": "2024-05-27",
      "bid": "19.18",
      "ask": "19.28",
      "open": "19.70",
      "high": "19.72",
      "low": "19.08",
      "close": "19.20",
      "average": "19.3593",
      "volume": "133797",
      "turnover": "2590218.29",
      "trades": "330"
    },
    {
      "date": "2024-05-28",
      "bid": "19.62",
      "ask": "19.70",
      "open": "19.70",
      "high": "20.50",
      "low": "19.54",
      "close": "19.70",
      "average": "19.9186",
      "volume": "366539",
      "turnover": "7300943.77",
      "trades": "543"
    },
    {
      "date": "2024-05-29",
      "bid": "19.30",
      "ask": "19.40",
      "open": "19.70",
      "high": "19.80",
      "low": "19.20",
      "close": "19.32",
      "average": "19.5319",
      "volume": "179749",
      "turnover": "3510845.78",
      "trades": "290"
    },
    {
      "date": "2024-05-30",
      "bid": "20.35",
      "ask": "20.40",
      "open": "19.32",
      "high": "20.45",
      "low": "18.90",
      "close": "20.40",
      "average": "19.891",
      "volume": "201073",
      "turnover": "3999548.95",
      "trades": "379"
    },
    {
      "date": "2024-05-31",
      "bid": "19.84",
      "ask": "19.96",
      "open": "20.20",
      "high": "20.35",
      "low": "19.38",
      "close": "19.38",
      "average": "19.8131",
      "volume": "1611430",
      "turnover": "31351412.86",
      "trades": "512"
    },
    {
      "date": "2024-06-03",
      "bid": "19.30",
      "ask": "19.42",
      "open": "19.50",
      "high": "19.96",
      "low": "19.20",
      "close": "19.38",
      "average": "19.5255",
      "volume": "96012",
      "turnover": "1874684.52",
      "trades": "273"
    },
    {
      "date": "2024-06-04",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.36",
      "high": "19.36",
      "low": "18.72",
      "close": "19.00",
      "average": "18.9552",
      "volume": "170244",
      "turnover": "3227014.42",
      "trades": "390"
    },
    {
      "date": "2024-06-05",
      "bid": "19.02",
      "ask": "19.08",
      "open": "18.80",
      "high": "19.56",
      "low": "18.70",
      "close": "19.02",
      "average": "19.0768",
      "volume": "124414",
      "turnover": "2373423.38",
      "trades": "237"
    },
    {
      "date": "2024-06-07",
      "bid": "19.22",
      "ask": "19.40",
      "open": "18.68",
      "high": "19.48",
      "low": "18.68",
      "close": "19.24",
      "average": "19.1407",
      "volume": "95899",
      "turnover": "1835570.4",
      "trades": "228"
    },
    {
      "date": "2024-06-10",
      "bid": "19.86",
      "ask": "19.92",
      "open": "19.16",
      "high": "20.00",
      "low": "18.80",
      "close": "19.86",
      "average": "19.552",
      "volume": "178842",
      "turnover": "3496725.72",
      "trades": "284"
    },
    {
      "date": "2024-06-11",
      "bid": "19.14",
      "ask": "19.26",
      "open": "19.90",
      "high": "20.10",
      "low": "19.04",
      "close": "19.22",
      "average": "19.5327",
      "volume": "177342",
      "turnover": "3463966.66",
      "trades": "306"
    },
    {
      "date": "2024-06-12",
      "bid": "19.38",
      "ask": "19.60",
      "open": "19.20",
      "high": "19.66",
      "low": "18.70",
      "close": "19.42",
      "average": "19.1716",
      "volume": "198578",
      "turnover": "3807067.38",
      "trades": "290"
    },
    {
      "date": "2024-06-13",
      "bid": "18.88",
      "ask": "18.94",
      "open": "19.42",
      "high": "19.68",
      "low": "18.86",
      "close": "18.86",
      "average": "19.3165",
      "volume": "158004",
      "turnover": "3052083.48",
      "trades": "305"
    },
    {
      "date": "2024-06-14",
      "bid": "19.20",
      "ask": "19.28",
      "open": "20.20",
      "high": "20.20",
      "low": "18.92",
      "close": "19.30",
      "average": "19.3207",
      "volume": "413124",
      "turnover": "7981864.38",
      "trades": "1010"
    },
    {
      "date": "2024-06-17",
      "bid": "18.66",
      "ask": "18.82",
      "open": "19.40",
      "high": "20.00",
      "low": "18.18",
      "close": "18.66",
      "average": "18.8409",
      "volume": "301613",
      "turnover": "5682643.94",
      "trades": "675"
    },
    {
      "date": "2024-06-18",
      "bid": "18.30",
      "ask": "18.42",
      "open": "18.66",
      "high": "18.96",
      "low": "18.20",
      "close": "18.30",
      "average": "18.5351",
      "volume": "86696",
      "turnover": "1606919.78",
      "trades": "253"
    },
    {
      "date": "2024-06-19",
      "bid": "17.56",
      "ask": "17.70",
      "open": "18.20",
      "high": "18.20",
      "low": "17.50",
      "close": "17.56",
      "average": "17.724",
      "volume": "129932",
      "turnover": "2302920.06",
      "trades": "424"
    },
    {
      "date": "2024-06-20",
      "bid": "18.64",
      "ask": "18.86",
      "open": "17.56",
      "high": "19.70",
      "low": "17.50",
      "close": "18.68",
      "average": "18.7699",
      "volume": "319178",
      "turnover": "5991147",
      "trades": "530"
    },
    {
      "date": "2024-06-24",
      "bid": "18.66",
      "ask": "18.74",
      "open": "18.70",
      "high": "19.32",
      "low": "18.46",
      "close": "18.72",
      "average": "18.8824",
      "volume": "165138",
      "turnover": "3118201.46",
      "trades": "375"
    },
    {
      "date": "2024-06-25",
      "bid": "17.94",
      "ask": "18.12",
      "open": "18.72",
      "high": "19.24",
      "low": "17.94",
      "close": "18.02",
      "average": "18.4934",
      "volume": "272908",
      "turnover": "5046984.28",
      "trades": "739"
    },
    {
      "date": "2024-06-26",
      "bid": "17.68",
      "ask": "17.78",
      "open": "17.98",
      "high": "18.20",
      "low": "17.38",
      "close": "17.86",
      "average": "17.7273",
      "volume": "182041",
      "turnover": "3227087.52",
      "trades": "402"
    },
    {
      "date": "2024-06-27",
      "bid": "18.80",
      "ask": "18.88",
      "open": "18.06",
      "high": "18.88",
      "low": "17.62",
      "close": "18.82",
      "average": "17.9777",
      "volume": "103518",
      "turnover": "1861019.98",
      "trades": "285"
    },
    {
      "date": "2024-06-28",
      "bid": "18.64",
      "ask": "18.96",
      "open": "19.00",
      "high": "19.04",
      "low": "18.36",
      "close": "18.86",
      "average": "18.6732",
      "volume": "56813",
      "turnover": "1060879.72",
      "trades": "202"
    },
    {
      "date": "2024-07-01",
      "bid": "18.76",
      "ask": "18.82",
      "open": "17.78",
      "high": "19.10",
      "low": "17.78",
      "close": "18.96",
      "average": "18.7555",
      "volume": "112135",
      "turnover": "2103144.94",
      "trades": "228"
    },
    {
      "date": "2024-07-02",
      "bid": "19.26",
      "ask": "19.42",
      "open": "18.76",
      "high": "19.46",
      "low": "18.56",
      "close": "19.40",
      "average": "19.1822",
      "volume": "116717",
      "turnover": "2238891.56",
      "trades": "200"
    },
    {
      "date": "2024-07-03",
      "bid": "19.06",
      "ask": "19.20",
      "open": "19.50",
      "high": "19.50",
      "low": "18.70",
      "close": "19.20",
      "average": "19.0772",
      "volume": "156999",
      "turnover": "2995094.68",
      "trades": "298"
    },
    {
      "date": "2024-07-04",
      "bid": "19.20",
      "ask": "19.28",
      "open": "19.30",
      "high": "19.50",
      "low": "18.84",
      "close": "19.28",
      "average": "19.2281",
      "volume": "40560",
      "turnover": "779890.02",
      "trades": "147"
    },
    {
      "date": "2024-07-05",
      "bid": "23.50",
      "ask": "23.75",
      "open": "19.40",
      "high": "24.15",
      "low": "19.40",
      "close": "23.90",
      "average": "21.9969",
      "volume": "830488",
      "turnover": "18268151.53",
      "trades": "1678"
    },
    {
      "date": "2024-07-08",
      "bid": "23.30",
      "ask": "23.45",
      "open": "23.65",
      "high": "23.75",
      "low": "21.70",
      "close": "23.50",
      "average": "22.8597",
      "volume": "418838",
      "turnover": "9574500.35",
      "trades": "1040"
    },
    {
      "date": "2024-07-09",
      "bid": "22.85",
      "ask": "22.95",
      "open": "23.45",
      "high": "23.45",
      "low": "22.65",
      "close": "22.95",
      "average": "22.8948",
      "volume": "133471",
      "turnover": "3055794.9",
      "trades": "376"
    },
    {
      "date": "2024-07-10",
      "bid": "24.05",
      "ask": "24.20",
      "open": "22.50",
      "high": "24.35",
      "low": "22.50",
      "close": "24.20",
      "average": "23.4049",
      "volume": "220026",
      "turnover": "5149687.34",
      "trades": "488"
    },
    {
      "date": "2024-07-11",
      "bid": "23.60",
      "ask": "23.90",
      "open": "24.20",
      "high": "24.90",
      "low": "22.95",
      "close": "23.85",
      "average": "23.74",
      "volume": "220919",
      "turnover": "5244621.8",
      "trades": "452"
    },
    {
      "date": "2024-07-12",
      "bid": "24.30",
      "ask": "24.40",
      "open": "23.85",
      "high": "24.50",
      "low": "23.30",
      "close": "24.00",
      "average": "24.1317",
      "volume": "229011",
      "turnover": "5526159.33",
      "trades": "463"
    },
    {
      "date": "2024-07-15",
      "bid": "23.85",
      "ask": "24.05",
      "open": "24.50",
      "high": "24.50",
      "low": "23.65",
      "close": "23.75",
      "average": "23.9922",
      "volume": "63479",
      "turnover": "1523001.2",
      "trades": "233"
    },
    {
      "date": "2024-07-16",
      "bid": "24.30",
      "ask": "24.40",
      "open": "23.70",
      "high": "24.75",
      "low": "23.70",
      "close": "24.35",
      "average": "24.3047",
      "volume": "115943",
      "turnover": "2817963.8",
      "trades": "278"
    },
    {
      "date": "2024-07-17",
      "bid": "24.95",
      "ask": "25.10",
      "open": "24.95",
      "high": "25.80",
      "low": "24.35",
      "close": "25.05",
      "average": "25.1339",
      "volume": "264681",
      "turnover": "6661157.09",
      "trades": "601"
    },
    {
      "date": "2024-07-18",
      "bid": "24.25",
      "ask": "24.40",
      "open": "25.05",
      "high": "25.05",
      "low": "23.80",
      "close": "24.35",
      "average": "24.4449",
      "volume": "184321",
      "turnover": "4505940.09",
      "trades": "433"
    },
    {
      "date": "2024-07-19",
      "bid": "24.15",
      "ask": "24.35",
      "open": "24.45",
      "high": "24.80",
      "low": "23.35",
      "close": "24.40",
      "average": "24.0969",
      "volume": "125403",
      "turnover": "3021854.03",
      "trades": "356"
    },
    {
      "date": "2024-07-22",
      "bid": "24.00",
      "ask": "24.15",
      "open": "24.45",
      "high": "24.70",
      "low": "23.75",
      "close": "23.75",
      "average": "24.192",
      "volume": "108911",
      "turnover": "2634770.95",
      "trades": "306"
    },
    {
      "date": "2024-07-23",
      "bid": "23.80",
      "ask": "23.95",
      "open": "24.00",
      "high": "24.35",
      "low": "23.55",
      "close": "23.95",
      "average": "23.8965",
      "volume": "70428",
      "turnover": "1682982.95",
      "trades": "217"
    },
    {
      "date": "2024-07-24",
      "bid": "24.45",
      "ask": "24.65",
      "open": "23.95",
      "high": "24.80",
      "low": "23.90",
      "close": "23.90",
      "average": "24.4483",
      "volume": "79355",
      "turnover": "1940091.1",
      "trades": "278"
    },
    {
      "date": "2024-07-25",
      "bid": "23.90",
      "ask": "24.10",
      "open": "23.95",
      "high": "24.70",
      "low": "22.90",
      "close": "23.90",
      "average": "23.6204",
      "volume": "109404",
      "turnover": "2582461.16",
      "trades": "391"
    },
    {
      "date": "2024-07-26",
      "bid": "22.80",
      "ask": "22.95",
      "open": "23.90",
      "high": "23.90",
      "low": "22.40",
      "close": "22.65",
      "average": "22.9826",
      "volume": "202568",
      "turnover": "4655401.53",
      "trades": "555"
    },
    {
      "date": "2024-07-29",
      "bid": "22.70",
      "ask": "22.80",
      "open": "22.75",
      "high": "23.45",
      "low": "22.60",
      "close": "22.60",
      "average": "22.9208",
      "volume": "87155",
      "turnover": "1997660.85",
      "trades": "308"
    },
    {
      "date": "2024-07-30",
      "bid": "21.75",
      "ask": "21.90",
      "open": "22.55",
      "high": "23.65",
      "low": "21.70",
      "close": "21.85",
      "average": "22.3345",
      "volume": "190918",
      "turnover": "4264288.09",
      "trades": "517"
    },
    {
      "date": "2024-07-31",
      "bid": "21.90",
      "ask": "22.10",
      "open": "21.70",
      "high": "22.75",
      "low": "21.45",
      "close": "22.00",
      "average": "22.1244",
      "volume": "130522",
      "turnover": "2887718.9",
      "trades": "370"
    },
    {
      "date": "2024-08-01",
      "bid": "21.30",
      "ask": "21.45",
      "open": "21.95",
      "high": "22.60",
      "low": "21.20",
      "close": "21.30",
      "average": "21.7498",
      "volume": "131846",
      "turnover": "2867631.6",
      "trades": "356"
    },
    {
      "date": "2024-08-02",
      "bid": "20.40",
      "ask": "20.50",
      "open": "21.40",
      "high": "21.40",
      "low": "19.94",
      "close": "20.25",
      "average": "20.4228",
      "volume": "165574",
      "turnover": "3381478.41",
      "trades": "521"
    },
    {
      "date": "2024-08-05",
      "bid": "19.34",
      "ask": "19.38",
      "open": "19.86",
      "high": "19.86",
      "low": "18.28",
      "close": "19.28",
      "average": "19.0602",
      "volume": "337754",
      "turnover": "6437665.21",
      "trades": "751"
    },
    {
      "date": "2024-08-06",
      "bid": "19.72",
      "ask": "19.86",
      "open": "19.46",
      "high": "20.25",
      "low": "19.28",
      "close": "19.62",
      "average": "19.8124",
      "volume": "172482",
      "turnover": "3417276.91",
      "trades": "310"
    },
    {
      "date": "2024-08-07",
      "bid": "20.65",
      "ask": "20.80",
      "open": "19.64",
      "high": "21.15",
      "low": "19.64",
      "close": "20.65",
      "average": "20.4469",
      "volume": "77348",
      "turnover": "1581518.86",
      "trades": "275"
    },
    {
      "date": "2024-08-08",
      "bid": "20.60",
      "ask": "20.70",
      "open": "20.40",
      "high": "20.75",
      "low": "19.82",
      "close": "20.70",
      "average": "20.2342",
      "volume": "63460",
      "turnover": "1284060.18",
      "trades": "157"
    },
    {
      "date": "2024-08-09",
      "bid": "21.10",
      "ask": "21.35",
      "open": "21.20",
      "high": "21.80",
      "low": "20.85",
      "close": "21.20",
      "average": "21.3361",
      "volume": "88796",
      "turnover": "1894556.05",
      "trades": "285"
    },
    {
      "date": "2024-08-12",
      "bid": "21.15",
      "ask": "21.25",
      "open": "21.20",
      "high": "21.60",
      "low": "21.10",
      "close": "21.40",
      "average": "21.344",
      "volume": "55185",
      "turnover": "1177868.8",
      "trades": "232"
    },
    {
      "date": "2024-08-13",
      "bid": "20.70",
      "ask": "20.80",
      "open": "21.45",
      "high": "21.50",
      "low": "20.30",
      "close": "20.80",
      "average": "20.6522",
      "volume": "177743",
      "turnover": "3670775.4",
      "trades": "351"
    },
    {
      "date": "2024-08-14",
      "bid": "19.84",
      "ask": "19.98",
      "open": "22.80",
      "high": "23.30",
      "low": "19.72",
      "close": "19.76",
      "average": "20.9701",
      "volume": "443357",
      "turnover": "9297226.93",
      "trades": "1277"
    },
    {
      "date": "2024-08-15",
      "bid": "19.92",
      "ask": "19.98",
      "open": "20.05",
      "high": "20.35",
      "low": "19.60",
      "close": "20.00",
      "average": "19.9557",
      "volume": "266362",
      "turnover": "5315440.45",
      "trades": "511"
    },
    {
      "date": "2024-08-16",
      "bid": "19.02",
      "ask": "19.26",
      "open": "20.40",
      "high": "20.90",
      "low": "18.48",
      "close": "19.24",
      "average": "19.366",
      "volume": "578395",
      "turnover": "11200876.59",
      "trades": "902"
    },
    {
      "date": "2024-08-19",
      "bid": "18.80",
      "ask": "18.84",
      "open": "19.26",
      "high": "19.26",
      "low": "18.56",
      "close": "18.78",
      "average": "18.8159",
      "volume": "125594",
      "turnover": "2363156.74",
      "trades": "314"
    },
    {
      "date": "2024-08-20",
      "bid": "19.26",
      "ask": "19.48",
      "open": "18.76",
      "high": "19.76",
      "low": "18.62",
      "close": "19.44",
      "average": "19.2628",
      "volume": "102476",
      "turnover": "1973979.52",
      "trades": "229"
    },
    {
      "date": "2024-08-21",
      "bid": "20.15",
      "ask": "20.35",
      "open": "19.66",
      "high": "20.60",
      "low": "19.26",
      "close": "20.20",
      "average": "20.0073",
      "volume": "118446",
      "turnover": "2369784.1",
      "trades": "267"
    },
    {
      "date": "2024-08-22",
      "bid": "20.15",
      "ask": "20.65",
      "open": "20.60",
      "high": "20.90",
      "low": "19.80",
      "close": "20.20",
      "average": "20.2941",
      "volume": "114016",
      "turnover": "2313854.77",
      "trades": "272"
    },
    {
      "date": "2024-08-23",
      "bid": "19.92",
      "ask": "20.05",
      "open": "19.78",
      "high": "20.25",
      "low": "19.22",
      "close": "20.00",
      "average": "19.8199",
      "volume": "272747",
      "turnover": "5405819.83",
      "trades": "571"
    },
    {
      "date": "2024-08-26",
      "bid": "19.46",
      "ask": "19.62",
      "open": "20.00",
      "high": "20.10",
      "low": "19.40",
      "close": "19.52",
      "average": "19.6605",
      "volume": "107225",
      "turnover": "2107831.06",
      "trades": "367"
    },
    {
      "date": "2024-08-27",
      "bid": "19.06",
      "ask": "19.12",
      "open": "19.52",
      "high": "19.52",
      "low": "19.02",
      "close": "19.02",
      "average": "19.29",
      "volume": "82053",
      "turnover": "1582809.8",
      "trades": "396"
    },
    {
      "date": "2024-08-28",
      "bid": "18.84",
      "ask": "18.92",
      "open": "19.04",
      "high": "19.38",
      "low": "18.82",
      "close": "18.82",
      "average": "18.9849",
      "volume": "43809",
      "turnover": "831709.1",
      "trades": "231"
    },
    {
      "date": "2024-08-29",
      "bid": "18.94",
      "ask": "19.00",
      "open": "18.98",
      "high": "19.40",
      "low": "18.76",
      "close": "18.96",
      "average": "19.0151",
      "volume": "107267",
      "turnover": "2039687.72",
      "trades": "346"
    },
    {
      "date": "2024-08-30",
      "bid": "18.90",
      "ask": "19.04",
      "open": "19.00",
      "high": "19.34",
      "low": "18.90",
      "close": "18.94",
      "average": "19.1073",
      "volume": "82145",
      "turnover": "1569560.94",
      "trades": "269"
    },
    {
      "date": "2024-09-02",
      "bid": "19.44",
      "ask": "19.56",
      "open": "19.12",
      "high": "19.64",
      "low": "18.50",
      "close": "19.52",
      "average": "18.7312",
      "volume": "204056",
      "turnover": "3822069.16",
      "trades": "804"
    },
    {
      "date": "2024-09-03",
      "bid": "18.76",
      "ask": "18.86",
      "open": "19.54",
      "high": "19.68",
      "low": "18.74",
      "close": "18.76",
      "average": "18.9764",
      "volume": "146889",
      "turnover": "2787428.74",
      "trades": "279"
    },
    {
      "date": "2024-09-04",
      "bid": "19.50",
      "ask": "19.62",
      "open": "18.74",
      "high": "19.70",
      "low": "18.32",
      "close": "19.38",
      "average": "19.0763",
      "volume": "78432",
      "turnover": "1496189.26",
      "trades": "235"
    },
    {
      "date": "2024-09-05",
      "bid": "19.00",
      "ask": "19.16",
      "open": "19.68",
      "high": "20.20",
      "low": "19.00",
      "close": "19.00",
      "average": "19.3638",
      "volume": "89192",
      "turnover": "1727093.65",
      "trades": "217"
    },
    {
      "date": "2024-09-06",
      "bid": "18.76",
      "ask": "18.80",
      "open": "19.00",
      "high": "20.10",
      "low": "18.70",
      "close": "18.78",
      "average": "19.2821",
      "volume": "292771",
      "turnover": "5646482.01",
      "trades": "501"
    },
    {
      "date": "2024-09-09",
      "bid": "18.90",
      "ask": "18.96",
      "open": "18.78",
      "high": "19.06",
      "low": "18.34",
      "close": "18.90",
      "average": "18.6337",
      "volume": "111818",
      "turnover": "2083581.26",
      "trades": "178"
    },
    {
      "date": "2024-09-10",
      "bid": "18.94",
      "ask": "19.08",
      "open": "18.90",
      "high": "19.54",
      "low": "18.90",
      "close": "18.92",
      "average": "19.2216",
      "volume": "59188",
      "turnover": "1137686.5",
      "trades": "161"
    },
    {
      "date": "2024-09-11",
      "bid": "18.66",
      "ask": "18.78",
      "open": "18.92",
      "high": "19.12",
      "low": "18.56",
      "close": "18.62",
      "average": "18.828",
      "volume": "68204",
      "turnover": "1284142.86",
      "trades": "201"
    },
    {
      "date": "2024-09-12",
      "bid": "18.50",
      "ask": "18.80",
      "open": "18.98",
      "high": "18.98",
      "low": "18.36",
      "close": "18.54",
      "average": "18.6326",
      "volume": "94533",
      "turnover": "1761406.58",
      "trades": "164"
    },
    {
      "date": "2024-09-13",
      "bid": "17.50",
      "ask": "17.60",
      "open": "18.66",
      "high": "18.70",
      "low": "17.40",
      "close": "17.40",
      "average": "17.9398",
      "volume": "304627",
      "turnover": "5464947.04",
      "trades": "555"
    },
    {
      "date": "2024-09-16",
      "bid": "16.40",
      "ask": "16.52",
      "open": "17.40",
      "high": "17.40",
      "low": "15.22",
      "close": "16.44",
      "average": "16.0012",
      "volume": "1027769",
      "turnover": "16444959.08",
      "trades": "1570"
    },
    {
      "date": "2024-09-17",
      "bid": "16.74",
      "ask": "16.92",
      "open": "16.60",
      "high": "17.10",
      "low": "16.38",
      "close": "16.84",
      "average": "16.6964",
      "volume": "166566",
      "turnover": "2780601.47",
      "trades": "306"
    },
    {
      "date": "2024-09-18",
      "bid": "16.66",
      "ask": "16.84",
      "open": "16.82",
      "high": "16.94",
      "low": "16.52",
      "close": "16.90",
      "average": "16.778",
      "volume": "71411",
      "turnover": "1198132.52",
      "trades": "130"
    },
    {
      "date": "2024-09-19",
      "bid": "16.26",
      "ask": "16.38",
      "open": "16.88",
      "high": "16.90",
      "low": "16.24",
      "close": "16.34",
      "average": "16.5966",
      "volume": "156892",
      "turnover": "2603471.83",
      "trades": "348"
    },
    {
      "date": "2024-09-20",
      "bid": "15.82",
      "ask": "15.98",
      "open": "16.32",
      "high": "16.34",
      "low": "15.50",
      "close": "15.80",
      "average": "15.906",
      "volume": "200765",
      "turnover": "3193434.76",
      "trades": "479"
    },
    {
      "date": "2024-09-23",
      "bid": "15.50",
      "ask": "15.60",
      "open": "15.82",
      "high": "16.66",
      "low": "15.32",
      "close": "15.56",
      "average": "15.7659",
      "volume": "87695",
      "turnover": "1382594.7",
      "trades": "261"
    },
    {
      "date": "2024-09-24",
      "bid": "14.52",
      "ask": "14.68",
      "open": "15.56",
      "high": "15.84",
      "low": "14.22",
      "close": "14.50",
      "average": "14.703",
      "volume": "316930",
      "turnover": "4659765.54",
      "trades": "588"
    },
    {
      "date": "2024-09-25",
      "bid": "15.36",
      "ask": "15.52",
      "open": "14.50",
      "high": "15.60",
      "low": "14.50",
      "close": "15.18",
      "average": "15.1299",
      "volume": "145247",
      "turnover": "2197579.1",
      "trades": "326"
    },
    {
      "date": "2024-09-26",
      "bid": "15.18",
      "ask": "15.28",
      "open": "15.18",
      "high": "15.54",
      "low": "14.88",
      "close": "15.20",
      "average": "15.1988",
      "volume": "62201",
      "turnover": "945383.3",
      "trades": "204"
    },
    {
      "date": "2024-09-27",
      "bid": "15.38",
      "ask": "15.54",
      "open": "15.20",
      "high": "15.60",
      "low": "15.08",
      "close": "15.56",
      "average": "15.3198",
      "volume": "53633",
      "turnover": "821644.78",
      "trades": "143"
    },
    {
      "date": "2024-09-30",
      "bid": "15.44",
      "ask": "15.56",
      "open": "15.58",
      "high": "15.62",
      "low": "15.02",
      "close": "15.54",
      "average": "15.3748",
      "volume": "94758",
      "turnover": "1456531.96",
      "trades": "255"
    },
    {
      "date": "2024-10-01",
      "bid": "15.00",
      "ask": "15.08",
      "open": "15.32",
      "high": "15.74",
      "low": "14.82",
      "close": "14.82",
      "average": "15.3384",
      "volume": "45900",
      "turnover": "704030.76",
      "trades": "206"
    },
    {
      "date": "2024-10-02",
      "bid": "14.90",
      "ask": "14.98",
      "open": "15.00",
      "high": "15.24",
      "low": "14.80",
      "close": "14.88",
      "average": "15.0016",
      "volume": "39236",
      "turnover": "588603.08",
      "trades": "137"
    },
    {
      "date": "2024-10-03",
      "bid": "14.66",
      "ask": "14.82",
      "open": "14.88",
      "high": "15.26",
      "low": "14.54",
      "close": "14.74",
      "average": "14.7985",
      "volume": "63572",
      "turnover": "940772.06",
      "trades": "154"
    },
    {
      "date": "2024-10-04",
      "bid": "14.98",
      "ask": "15.08",
      "open": "14.80",
      "high": "15.24",
      "low": "14.50",
      "close": "15.04",
      "average": "14.8349",
      "volume": "103592",
      "turnover": "1536776.66",
      "trades": "180"
    },
    {
      "date": "2024-10-07",
      "bid": "14.58",
      "ask": "14.66",
      "open": "15.04",
      "high": "15.04",
      "low": "14.54",
      "close": "14.60",
      "average": "14.6857",
      "volume": "55819",
      "turnover": "819737.5",
      "trades": "227"
    },
    {
      "date": "2024-10-08",
      "bid": "14.70",
      "ask": "14.94",
      "open": "14.54",
      "high": "15.02",
      "low": "14.30",
      "close": "14.94",
      "average": "14.633",
      "volume": "63017",
      "turnover": "922130.02",
      "trades": "154"
    },
    {
      "date": "2024-10-09",
      "bid": "13.82",
      "ask": "13.88",
      "open": "14.92",
      "high": "14.92",
      "low": "13.70",
      "close": "13.80",
      "average": "13.9426",
      "volume": "211088",
      "turnover": "2942545.24",
      "trades": "490"
    },
    {
      "date": "2024-10-10",
      "bid": "12.70",
      "ask": "12.78",
      "open": "13.60",
      "high": "14.00",
      "low": "12.64",
      "close": "12.70",
      "average": "13.1921",
      "volume": "308572",
      "turnover": "4070701.45",
      "trades": "690"
    },
    {
      "date": "2024-10-11",
      "bid": "12.48",
      "ask": "12.58",
      "open": "12.70",
      "high": "13.16",
      "low": "12.28",
      "close": "12.54",
      "average": "12.5165",
      "volume": "158833",
      "turnover": "1988623.38",
      "trades": "396"
    },
    {
      "date": "2024-10-14",
      "bid": "11.86",
      "ask": "12.00",
      "open": "12.50",
      "high": "12.50",
      "low": "11.68",
      "close": "11.94",
      "average": "11.9639",
      "volume": "308142",
      "turnover": "3687209.81",
      "trades": "417"
    },
    {
      "date": "2024-10-15",
      "bid": "11.46",
      "ask": "11.62",
      "open": "11.86",
      "high": "12.30",
      "low": "11.28",
      "close": "11.46",
      "average": "11.6015",
      "volume": "260657",
      "turnover": "3024002.62",
      "trades": "463"
    },
    {
      "date": "2024-10-16",
      "bid": "12.22",
      "ask": "12.40",
      "open": "11.46",
      "high": "12.48",
      "low": "11.36",
      "close": "12.32",
      "average": "12.0313",
      "volume": "293561",
      "turnover": "3531914.06",
      "trades": "471"
    },
    {
      "date": "2024-10-17",
      "bid": "12.54",
      "ask": "12.62",
      "open": "12.36",
      "high": "13.36",
      "low": "12.14",
      "close": "12.56",
      "average": "12.8566",
      "volume": "296485",
      "turnover": "3811781.64",
      "trades": "494"
    },
    {
      "date": "2024-10-18",
      "bid": "12.54",
      "ask": "12.70",
      "open": "13.00",
      "high": "13.00",
      "low": "12.14",
      "close": "12.54",
      "average": "12.3839",
      "volume": "81018",
      "turnover": "1003317.88",
      "trades": "202"
    },
    {
      "date": "2024-10-21",
      "bid": "12.20",
      "ask": "12.30",
      "open": "12.54",
      "high": "13.08",
      "low": "12.16",
      "close": "12.20",
      "average": "12.5624",
      "volume": "133706",
      "turnover": "1679661.84",
      "trades": "325"
    },
    {
      "date": "2024-10-22",
      "bid": "12.10",
      "ask": "12.20",
      "open": "13.00",
      "high": "13.00",
      "low": "11.84",
      "close": "12.18",
      "average": "12.1619",
      "volume": "227705",
      "turnover": "2770006.5",
      "trades": "399"
    },
    {
      "date": "2024-10-23",
      "bid": "12.00",
      "ask": "12.30",
      "open": "12.14",
      "high": "12.40",
      "low": "11.72",
      "close": "12.34",
      "average": "12.0114",
      "volume": "142417",
      "turnover": "1710607.46",
      "trades": "278"
    },
    {
      "date": "2024-10-24",
      "bid": "11.92",
      "ask": "12.04",
      "open": "12.34",
      "high": "12.56",
      "low": "11.94",
      "close": "11.94",
      "average": "12.1934",
      "volume": "85304",
      "turnover": "1040101.3",
      "trades": "353"
    },
    {
      "date": "2024-10-25",
      "bid": "12.82",
      "ask": "12.86",
      "open": "11.94",
      "high": "12.86",
      "low": "11.86",
      "close": "12.66",
      "average": "12.3892",
      "volume": "116469",
      "turnover": "1443189.98",
      "trades": "312"
    },
    {
      "date": "2024-10-28",
      "bid": "12.74",
      "ask": "12.92",
      "open": "12.82",
      "high": "13.26",
      "low": "12.60",
      "close": "12.90",
      "average": "12.8681",
      "volume": "198073",
      "turnover": "2548827.42",
      "trades": "330"
    },
    {
      "date": "2024-10-29",
      "bid": "12.64",
      "ask": "12.90",
      "open": "12.88",
      "high": "13.10",
      "low": "12.60",
      "close": "12.78",
      "average": "12.8315",
      "volume": "57242",
      "turnover": "734500.36",
      "trades": "181"
    },
    {
      "date": "2024-10-30",
      "bid": "12.18",
      "ask": "12.30",
      "open": "12.60",
      "high": "12.78",
      "low": "12.16",
      "close": "12.16",
      "average": "12.4289",
      "volume": "85399",
      "turnover": "1061418.87",
      "trades": "341"
    },
    {
      "date": "2024-10-31",
      "bid": "12.16",
      "ask": "12.28",
      "open": "12.30",
      "high": "12.44",
      "low": "12.04",
      "close": "12.30",
      "average": "12.2657",
      "volume": "89362",
      "turnover": "1096085.56",
      "trades": "164"
    },
    {
      "date": "2024-11-01",
      "bid": "12.12",
      "ask": "12.20",
      "open": "12.16",
      "high": "12.36",
      "low": "11.98",
      "close": "12.36",
      "average": "12.0699",
      "volume": "50957",
      "turnover": "615047.3",
      "trades": "111"
    },
    {
      "date": "2024-11-04",
      "bid": "11.80",
      "ask": "11.84",
      "open": "12.10",
      "high": "12.30",
      "low": "11.56",
      "close": "11.82",
      "average": "11.8863",
      "volume": "184220",
      "turnover": "2189680.48",
      "trades": "293"
    },
    {
      "date": "2024-11-05",
      "bid": "11.76",
      "ask": "11.88",
      "open": "11.78",
      "high": "11.88",
      "low": "11.48",
      "close": "11.74",
      "average": "11.6668",
      "volume": "109604",
      "turnover": "1277793.52",
      "trades": "308"
    },
    {
      "date": "2024-11-06",
      "bid": "10.68",
      "ask": "10.74",
      "open": "11.74",
      "high": "12.00",
      "low": "10.54",
      "close": "10.66",
      "average": "11.0919",
      "volume": "339809",
      "turnover": "3769112.66",
      "trades": "483"
    },
    {
      "date": "2024-11-07",
      "bid": "10.76",
      "ask": "10.86",
      "open": "10.68",
      "high": "11.00",
      "low": "10.42",
      "close": "10.84",
      "average": "10.7818",
      "volume": "177822",
      "turnover": "1917246.08",
      "trades": "283"
    },
    {
      "date": "2024-11-08",
      "bid": "10.64",
      "ask": "10.80",
      "open": "10.86",
      "high": "10.86",
      "low": "10.50",
      "close": "10.84",
      "average": "10.651",
      "volume": "128314",
      "turnover": "1366681.28",
      "trades": "183"
    },
    {
      "date": "2024-11-11",
      "bid": "10.36",
      "ask": "10.40",
      "open": "10.88",
      "high": "11.10",
      "low": "10.32",
      "close": "10.40",
      "average": "10.6817",
      "volume": "235402",
      "turnover": "2514490.54",
      "trades": "326"
    },
    {
      "date": "2024-11-12",
      "bid": "9.70",
      "ask": "9.78",
      "open": "10.40",
      "high": "10.50",
      "low": "9.56",
      "close": "9.83",
      "average": "9.7923",
      "volume": "399113",
      "turnover": "3908392.64",
      "trades": "491"
    },
    {
      "date": "2024-11-13",
      "bid": "9.95",
      "ask": "10.00",
      "open": "9.82",
      "high": "10.40",
      "low": "9.61",
      "close": "9.88",
      "average": "9.8955",
      "volume": "149284",
      "turnover": "1478043.96",
      "trades": "224"
    },
    {
      "date": "2024-11-14",
      "bid": "10.96",
      "ask": "11.00",
      "open": "10.70",
      "high": "12.34",
      "low": "10.26",
      "close": "10.96",
      "average": "11.1532",
      "volume": "693776",
      "turnover": "7737990.96",
      "trades": "868"
    },
    {
      "date": "2024-11-15",
      "bid": "13.92",
      "ask": "13.98",
      "open": "11.94",
      "high": "14.68",
      "low": "11.80",
      "close": "13.96",
      "average": "13.2853",
      "volume": "1045490",
      "turnover": "13892046.18",
      "trades": "1427"
    },
    {
      "date": "2024-11-18",
      "bid": "13.44",
      "ask": "13.58",
      "open": "13.94",
      "high": "14.50",
      "low": "12.92",
      "close": "13.48",
      "average": "13.7457",
      "volume": "343410",
      "turnover": "4720856.45",
      "trades": "575"
    },
    {
      "date": "2024-11-19",
      "bid": "14.00",
      "ask": "14.08",
      "open": "13.58",
      "high": "14.30",
      "low": "13.14",
      "close": "14.10",
      "average": "13.8072",
      "volume": "128794",
      "turnover": "1778289.36",
      "trades": "363"
    },
    {
      "date": "2024-11-20",
      "bid": "13.98",
      "ask": "14.10",
      "open": "14.14",
      "high": "14.36",
      "low": "13.58",
      "close": "14.04",
      "average": "13.9585",
      "volume": "109838",
      "turnover": "1533171.02",
      "trades": "266"
    },
    {
      "date": "2024-11-21",
      "bid": "15.54",
      "ask": "15.72",
      "open": "14.10",
      "high": "15.68",
      "low": "13.60",
      "close": "15.54",
      "average": "14.8181",
      "volume": "233210",
      "turnover": "3455724.6",
      "trades": "441"
    },
    {
      "date": "2024-11-22",
      "bid": "15.00",
      "ask": "15.30",
      "open": "15.72",
      "high": "16.16",
      "low": "14.40",
      "close": "15.36",
      "average": "15.1253",
      "volume": "315770",
      "turnover": "4776127.18",
      "trades": "723"
    },
    {
      "date": "2024-11-25",
      "bid": "14.82",
      "ask": "14.92",
      "open": "15.48",
      "high": "15.80",
      "low": "14.48",
      "close": "14.82",
      "average": "14.9429",
      "volume": "216503",
      "turnover": "3234019.38",
      "trades": "483"
    },
    {
      "date": "2024-11-26",
      "bid": "13.96",
      "ask": "14.04",
      "open": "14.86",
      "high": "14.98",
      "low": "13.62",
      "close": "13.96",
      "average": "14.1052",
      "volume": "371251",
      "turnover": "5236584.32",
      "trades": "459"
    },
    {
      "date": "2024-11-27",
      "bid": "14.18",
      "ask": "14.28",
      "open": "14.00",
      "high": "14.32",
      "low": "13.64",
      "close": "14.28",
      "average": "14.0076",
      "volume": "203201",
      "turnover": "2846537.71",
      "trades": "419"
    },
    {
      "date": "2024-11-28",
      "bid": "14.36",
      "ask": "14.46",
      "open": "14.50",
      "high": "15.00",
      "low": "14.04",
      "close": "14.20",
      "average": "14.4331",
      "volume": "155711",
      "turnover": "2247557.48",
      "trades": "297"
    },
    {
      "date": "2024-11-29",
      "bid": "13.34",
      "ask": "13.44",
      "open": "14.40",
      "high": "14.40",
      "low": "13.32",
      "close": "14.00",
      "average": "13.9123",
      "volume": "629279",
      "turnover": "8754543.23",
      "trades": "491"
    },
    {
      "date": "2024-12-02",
      "bid": "13.56",
      "ask": "13.62",
      "open": "13.44",
      "high": "14.30",
      "low": "13.20",
      "close": "13.62",
      "average": "13.6151",
      "volume": "303882",
      "turnover": "4137152.88",
      "trades": "363"
    },
    {
      "date": "2024-12-03",
      "bid": "13.60",
      "ask": "13.78",
      "open": "13.62",
      "high": "14.24",
      "low": "13.40",
      "close": "13.80",
      "average": "13.7853",
      "volume": "162674",
      "turnover": "2242507.09",
      "trades": "346"
    },
    {
      "date": "2024-12-04",
      "bid": "13.66",
      "ask": "13.74",
      "open": "13.86",
      "high": "14.02",
      "low": "13.32",
      "close": "13.76",
      "average": "13.5592",
      "volume": "131408",
      "turnover": "1781812.07",
      "trades": "221"
    },
    {
      "date": "2024-12-05",
      "bid": "13.10",
      "ask": "13.16",
      "open": "13.66",
      "high": "13.86",
      "low": "13.04",
      "close": "13.10",
      "average": "13.3257",
      "volume": "154453",
      "turnover": "2058194.34",
      "trades": "310"
    },
    {
      "date": "2024-12-06",
      "bid": "13.24",
      "ask": "13.40",
      "open": "13.10",
      "high": "13.40",
      "low": "13.02",
      "close": "13.38",
      "average": "13.1397",
      "volume": "108338",
      "turnover": "1423528.44",
      "trades": "245"
    },
    {
      "date": "2024-12-09",
      "bid": "13.14",
      "ask": "13.24",
      "open": "13.40",
      "high": "13.46",
      "low": "12.82",
      "close": "13.22",
      "average": "13.1668",
      "volume": "287263",
      "turnover": "3782259.16",
      "trades": "412"
    },
    {
      "date": "2024-12-10",
      "bid": "13.00",
      "ask": "13.14",
      "open": "13.14",
      "high": "13.18",
      "low": "12.86",
      "close": "12.96",
      "average": "12.972",
      "volume": "103236",
      "turnover": "1339178.45",
      "trades": "206"
    },
    {
      "date": "2024-12-11",
      "bid": "12.86",
      "ask": "12.94",
      "open": "13.04",
      "high": "13.04",
      "low": "12.52",
      "close": "12.86",
      "average": "12.7587",
      "volume": "126061",
      "turnover": "1608371.16",
      "trades": "175"
    },
    {
      "date": "2024-12-12",
      "bid": "13.08",
      "ask": "13.20",
      "open": "12.86",
      "high": "13.40",
      "low": "12.50",
      "close": "13.06",
      "average": "12.8821",
      "volume": "144413",
      "turnover": "1860330.89",
      "trades": "300"
    },
    {
      "date": "2024-12-13",
      "bid": "12.58",
      "ask": "12.74",
      "open": "13.00",
      "high": "13.16",
      "low": "12.56",
      "close": "12.66",
      "average": "12.8085",
      "volume": "104748",
      "turnover": "1341650.37",
      "trades": "192"
    },
    {
      "date": "2024-12-16",
      "bid": "12.84",
      "ask": "12.96",
      "open": "12.64",
      "high": "13.02",
      "low": "12.50",
      "close": "13.02",
      "average": "12.7109",
      "volume": "71553",
      "turnover": "909527.24",
      "trades": "171"
    },
    {
      "date": "2024-12-17",
      "bid": "13.06",
      "ask": "13.16",
      "open": "12.96",
      "high": "13.18",
      "low": "12.76",
      "close": "13.12",
      "average": "12.9937",
      "volume": "80505",
      "turnover": "1046056.22",
      "trades": "200"
    },
    {
      "date": "2024-12-18",
      "bid": "16.54",
      "ask": "16.62",
      "open": "15.00",
      "high": "16.82",
      "low": "14.92",
      "close": "16.62",
      "average": "15.9832",
      "volume": "1092527",
      "turnover": "17461688.6",
      "trades": "1936"
    },
    {
      "date": "2024-12-19",
      "bid": "16.68",
      "ask": "16.76",
      "open": "16.60",
      "high": "17.18",
      "low": "15.80",
      "close": "16.80",
      "average": "16.4217",
      "volume": "205147",
      "turnover": "3369129.29",
      "trades": "584"
    },
    {
      "date": "2024-12-20",
      "bid": "16.38",
      "ask": "16.48",
      "open": "16.76",
      "high": "16.76",
      "low": "15.42",
      "close": "16.24",
      "average": "16.08",
      "volume": "262657",
      "turnover": "4223514.42",
      "trades": "450"
    },
    {
      "date": "2024-12-23",
      "bid": "17.16",
      "ask": "17.26",
      "open": "16.66",
      "high": "17.30",
      "low": "16.32",
      "close": "17.16",
      "average": "16.8967",
      "volume": "195699",
      "turnover": "3306675.22",
      "trades": "383"
    },
    {
      "date": "2024-12-27",
      "bid": "17.42",
      "ask": "17.56",
      "open": "17.28",
      "high": "18.00",
      "low": "16.98",
      "close": "17.56",
      "average": "17.3915",
      "volume": "167951",
      "turnover": "2923028.77",
      "trades": "409"
    },
    {
      "date": "2024-12-30",
      "bid": "17.14",
      "ask": "17.30",
      "open": "17.56",
      "high": "17.56",
      "low": "16.76",
      "close": "17.12",
      "average": "17.2092",
      "volume": "150128",
      "turnover": "2583585.18",
      "trades": "280"
    },
    {
      "date": "2025-01-02",
      "bid": "18.98",
      "ask": "19.00",
      "open": "17.46",
      "high": "19.30",
      "low": "17.30",
      "close": "19.10",
      "average": "18.3757",
      "volume": "458625",
      "turnover": "8427570.69",
      "trades": "830"
    },
    {
      "date": "2025-01-03",
      "bid": "19.00",
      "ask": "19.14",
      "open": "19.10",
      "high": "19.60",
      "low": "18.60",
      "close": "19.00",
      "average": "19.1105",
      "volume": "423117",
      "turnover": "8085984.32",
      "trades": "975"
    },
    {
      "date": "2025-01-07",
      "bid": "17.74",
      "ask": "17.82",
      "open": "19.00",
      "high": "19.00",
      "low": "17.50",
      "close": "17.52",
      "average": "18.1056",
      "volume": "425319",
      "turnover": "7701245.14",
      "trades": "1024"
    },
    {
      "date": "2025-01-08",
      "bid": "17.38",
      "ask": "17.40",
      "open": "17.74",
      "high": "17.84",
      "low": "17.28",
      "close": "17.32",
      "average": "17.5057",
      "volume": "128711",
      "turnover": "2253187.04",
      "trades": "358"
    },
    {
      "date": "2025-01-09",
      "bid": "17.50",
      "ask": "17.60",
      "open": "17.40",
      "high": "17.60",
      "low": "17.04",
      "close": "17.48",
      "average": "17.2299",
      "volume": "73553",
      "turnover": "1267406.37",
      "trades": "281"
    },
    {
      "date": "2025-01-10",
      "bid": "16.60",
      "ask": "16.78",
      "open": "17.50",
      "high": "17.50",
      "low": "16.54",
      "close": "16.54",
      "average": "17.0235",
      "volume": "183245",
      "turnover": "3119463.24",
      "trades": "422"
    },
    {
      "date": "2025-01-13",
      "bid": "16.22",
      "ask": "16.34",
      "open": "16.54",
      "high": "16.84",
      "low": "16.10",
      "close": "16.20",
      "average": "16.4458",
      "volume": "105470",
      "turnover": "1734536.52",
      "trades": "366"
    },
    {
      "date": "2025-01-14",
      "bid": "16.60",
      "ask": "16.78",
      "open": "16.62",
      "high": "16.98",
      "low": "16.26",
      "close": "16.60",
      "average": "16.6601",
      "volume": "100873",
      "turnover": "1680557.17",
      "trades": "194"
    },
    {
      "date": "2025-01-15",
      "bid": "19.14",
      "ask": "19.20",
      "open": "16.92",
      "high": "19.60",
      "low": "16.92",
      "close": "19.12",
      "average": "18.2003",
      "volume": "560515",
      "turnover": "10201133.94",
      "trades": "1725"
    },
    {
      "date": "2025-01-16",
      "bid": "20.25",
      "ask": "20.35",
      "open": "19.30",
      "high": "21.05",
      "low": "19.30",
      "close": "20.20",
      "average": "20.1126",
      "volume": "1349431",
      "turnover": "27138815.55",
      "trades": "2719"
    },
    {
      "date": "2025-01-17",
      "bid": "21.80",
      "ask": "21.90",
      "open": "20.60",
      "high": "22.35",
      "low": "20.10",
      "close": "21.95",
      "average": "21.2035",
      "volume": "1005357",
      "turnover": "21305932.94",
      "trades": "2629"
    },
    {
      "date": "2025-01-20",
      "bid": "20.65",
      "ask": "20.80",
      "open": "22.00",
      "high": "22.40",
      "low": "20.35",
      "close": "20.70",
      "average": "21.3437",
      "volume": "820109",
      "turnover": "17493681.45",
      "trades": "2003"
    },
    {
      "date": "2025-01-21",
      "bid": "20.45",
      "ask": "20.75",
      "open": "20.40",
      "high": "20.75",
      "low": "19.52",
      "close": "20.70",
      "average": "20.0176",
      "volume": "335982",
      "turnover": "6725740.63",
      "trades": "1056"
    },
    {
      "date": "2025-01-22",
      "bid": "19.58",
      "ask": "19.68",
      "open": "20.70",
      "high": "20.80",
      "low": "19.44",
      "close": "19.44",
      "average": "19.8675",
      "volume": "319793",
      "turnover": "6351531.02",
      "trades": "1006"
    },
    {
      "date": "2025-01-23",
      "bid": "20.50",
      "ask": "20.55",
      "open": "19.68",
      "high": "20.85",
      "low": "19.48",
      "close": "20.40",
      "average": "20.3664",
      "volume": "319261",
      "turnover": "6496921.44",
      "trades": "1005"
    },
    {
      "date": "2025-01-24",
      "bid": "20.30",
      "ask": "20.40",
      "open": "20.60",
      "high": "20.85",
      "low": "19.94",
      "close": "20.60",
      "average": "20.1866",
      "volume": "214180",
      "turnover": "4323559.84",
      "trades": "885"
    },
    {
      "date": "2025-01-27",
      "bid": "19.40",
      "ask": "19.48",
      "open": "20.40",
      "high": "20.40",
      "low": "19.10",
      "close": "19.20",
      "average": "19.6734",
      "volume": "475314",
      "turnover": "9346912.82",
      "trades": "1220"
    },
    {
      "date": "2025-01-28",
      "bid": "19.02",
      "ask": "19.14",
      "open": "19.40",
      "high": "19.78",
      "low": "19.00",
      "close": "19.02",
      "average": "19.4415",
      "volume": "210976",
      "turnover": "4101698.39",
      "trades": "564"
    },
    {
      "date": "2025-01-29",
      "bid": "19.12",
      "ask": "19.20",
      "open": "19.02",
      "high": "19.62",
      "low": "18.74",
      "close": "19.12",
      "average": "19.1393",
      "volume": "148580",
      "turnover": "2843714.68",
      "trades": "556"
    },
    {
      "date": "2025-01-30",
      "bid": "18.92",
      "ask": "19.00",
      "open": "19.20",
      "high": "19.28",
      "low": "18.62",
      "close": "18.96",
      "average": "18.8828",
      "volume": "156368",
      "turnover": "2952670.36",
      "trades": "624"
    },
    {
      "date": "2025-01-31",
      "bid": "19.00",
      "ask": "19.18",
      "open": "18.98",
      "high": "19.58",
      "low": "18.68",
      "close": "19.00",
      "average": "19.1721",
      "volume": "193449",
      "turnover": "3708849.85",
      "trades": "547"
    },
    {
      "date": "2025-02-03",
      "bid": "18.38",
      "ask": "18.46",
      "open": "18.38",
      "high": "18.56",
      "low": "17.90",
      "close": "18.38",
      "average": "18.1429",
      "volume": "276191",
      "turnover": "5010913.24",
      "trades": "772"
    },
    {
      "date": "2025-02-04",
      "bid": "18.02",
      "ask": "18.06",
      "open": "18.38",
      "high": "18.68",
      "low": "17.86",
      "close": "18.08",
      "average": "18.0889",
      "volume": "181330",
      "turnover": "3279725.21",
      "trades": "585"
    },
    {
      "date": "2025-02-05",
      "bid": "17.72",
      "ask": "17.76",
      "open": "18.04",
      "high": "18.04",
      "low": "17.72",
      "close": "17.74",
      "average": "17.8423",
      "volume": "141924",
      "turnover": "2532245.4",
      "trades": "478"
    },
    {
      "date": "2025-02-06",
      "bid": "17.84",
      "ask": "18.00",
      "open": "17.72",
      "high": "18.00",
      "low": "17.52",
      "close": "18.00",
      "average": "17.7617",
      "volume": "99839",
      "turnover": "1773327.16",
      "trades": "477"
    },
    {
      "date": "2025-02-07",
      "bid": "17.74",
      "ask": "17.88",
      "open": "18.00",
      "high": "18.00",
      "low": "17.38",
      "close": "17.72",
      "average": "17.6925",
      "volume": "148384",
      "turnover": "2625287.77",
      "trades": "524"
    },
    {
      "date": "2025-02-10",
      "bid": "18.54",
      "ask": "18.62",
      "open": "17.88",
      "high": "18.90",
      "low": "17.88",
      "close": "18.56",
      "average": "18.5296",
      "volume": "254282",
      "turnover": "4711906.34",
      "trades": "773"
    },
    {
      "date": "2025-02-11",
      "bid": "18.10",
      "ask": "18.18",
      "open": "18.78",
      "high": "18.90",
      "low": "18.00",
      "close": "18.18",
      "average": "18.4824",
      "volume": "133986",
      "turnover": "2476402.69",
      "trades": "462"
    },
    {
      "date": "2025-02-12",
      "bid": "17.98",
      "ask": "18.02",
      "open": "18.18",
      "high": "18.28",
      "low": "17.80",
      "close": "17.80",
      "average": "18.0461",
      "volume": "101085",
      "turnover": "1824191.12",
      "trades": "335"
    },
    {
      "date": "2025-02-13",
      "bid": "17.94",
      "ask": "18.12",
      "open": "18.00",
      "high": "18.40",
      "low": "17.88",
      "close": "17.94",
      "average": "18.0758",
      "volume": "126251",
      "turnover": "2282086",
      "trades": "488"
    },
    {
      "date": "2025-02-14",
      "bid": "17.20",
      "ask": "17.26",
      "open": "17.98",
      "high": "18.10",
      "low": "17.10",
      "close": "17.26",
      "average": "17.6005",
      "volume": "191905",
      "turnover": "3377623.64",
      "trades": "606"
    },
    {
      "date": "2025-02-17",
      "bid": "17.90",
      "ask": "17.94",
      "open": "17.34",
      "high": "18.10",
      "low": "17.10",
      "close": "18.10",
      "average": "17.5346",
      "volume": "251008",
      "turnover": "4401313.32",
      "trades": "770"
    },
    {
      "date": "2025-02-18",
      "bid": "17.62",
      "ask": "17.78",
      "open": "17.94",
      "high": "18.20",
      "low": "17.62",
      "close": "17.64",
      "average": "17.887",
      "volume": "192017",
      "turnover": "3435504.05",
      "trades": "566"
    },
    {
      "date": "2025-02-19",
      "bid": "17.34",
      "ask": "17.50",
      "open": "17.62",
      "high": "18.30",
      "low": "17.14",
      "close": "17.48",
      "average": "17.5829",
      "volume": "304542",
      "turnover": "5354780.42",
      "trades": "682"
    },
    {
      "date": "2025-02-20",
      "bid": "18.90",
      "ask": "18.98",
      "open": "17.52",
      "high": "19.40",
      "low": "17.32",
      "close": "18.90",
      "average": "18.4392",
      "volume": "494489",
      "turnover": "9116401.48",
      "trades": "1389"
    },
    {
      "date": "2025-02-21",
      "bid": "17.50",
      "ask": "17.66",
      "open": "19.20",
      "high": "19.60",
      "low": "16.70",
      "close": "17.50",
      "average": "17.8099",
      "volume": "707187",
      "turnover": "12587998.72",
      "trades": "1979"
    },
    {
      "date": "2025-02-24",
      "bid": "19.82",
      "ask": "19.98",
      "open": "18.02",
      "high": "20.35",
      "low": "18.02",
      "close": "19.90",
      "average": "19.6671",
      "volume": "1051960",
      "turnover": "20688958.66",
      "trades": "2252"
    },
    {
      "date": "2025-02-25",
      "bid": "19.94",
      "ask": "20.00",
      "open": "19.90",
      "high": "20.70",
      "low": "19.42",
      "close": "20.15",
      "average": "20.057",
      "volume": "501259",
      "turnover": "10053311.02",
      "trades": "1237"
    },
    {
      "date": "2025-02-26",
      "bid": "19.32",
      "ask": "19.38",
      "open": "20.15",
      "high": "20.90",
      "low": "19.00",
      "close": "19.02",
      "average": "19.7123",
      "volume": "388298",
      "turnover": "7654692.76",
      "trades": "1083"
    },
    {
      "date": "2025-02-27",
      "bid": "18.90",
      "ask": "19.00",
      "open": "19.32",
      "high": "19.36",
      "low": "18.68",
      "close": "18.80",
      "average": "18.9232",
      "volume": "146561",
      "turnover": "2773928.62",
      "trades": "646"
    },
    {
      "date": "2025-02-28",
      "bid": "19.46",
      "ask": "19.60",
      "open": "18.88",
      "high": "19.96",
      "low": "18.30",
      "close": "19.60",
      "average": "19.0382",
      "volume": "363170",
      "turnover": "6914111.94",
      "trades": "904"
    },
    {
      "date": "2025-03-03",
      "bid": "19.60",
      "ask": "19.76",
      "open": "20.00",
      "high": "21.10",
      "low": "19.60",
      "close": "19.60",
      "average": "20.2179",
      "volume": "541474",
      "turnover": "10947264.27",
      "trades": "1284"
    },
    {
      "date": "2025-03-04",
      "bid": "19.80",
      "ask": "19.88",
      "open": "19.60",
      "high": "20.90",
      "low": "18.96",
      "close": "19.72",
      "average": "20.1047",
      "volume": "732382",
      "turnover": "14723092.33",
      "trades": "1756"
    },
    {
      "date": "2025-03-05",
      "bid": "20.70",
      "ask": "20.90",
      "open": "19.90",
      "high": "21.00",
      "low": "19.54",
      "close": "20.70",
      "average": "20.3754",
      "volume": "1105035",
      "turnover": "22384936.58",
      "trades": "1377"
    },
    {
      "date": "2025-03-06",
      "bid": "23.75",
      "ask": "23.85",
      "open": "21.00",
      "high": "24.00",
      "low": "21.00",
      "close": "23.85",
      "average": "22.7394",
      "volume": "1499258",
      "turnover": "34080523.15",
      "trades": "3618"
    },
    {
      "date": "2025-03-07",
      "bid": "23.30",
      "ask": "23.35",
      "open": "24.00",
      "high": "24.25",
      "low": "22.30",
      "close": "23.40",
      "average": "23.3209",
      "volume": "745104",
      "turnover": "17374405.39",
      "trades": "2327"
    },
    {
      "date": "2025-03-10",
      "bid": "22.30",
      "ask": "22.40",
      "open": "23.70",
      "high": "24.30",
      "low": "21.90",
      "close": "22.25",
      "average": "22.8721",
      "volume": "597838",
      "turnover": "13663359.39",
      "trades": "1868"
    },
    {
      "date": "2025-03-11",
      "bid": "26.45",
      "ask": "26.55",
      "open": "22.80",
      "high": "26.70",
      "low": "22.80",
      "close": "26.45",
      "average": "25.3707",
      "volume": "1966206",
      "turnover": "49867163.8",
      "trades": "5197"
    },
    {
      "date": "2025-03-12",
      "bid": "24.70",
      "ask": "24.80",
      "open": "27.05",
      "high": "27.50",
      "low": "24.40",
      "close": "24.40",
      "average": "25.7364",
      "volume": "948176",
      "turnover": "24398879.94",
      "trades": "3136"
    },
    {
      "date": "2025-03-13",
      "bid": "23.45",
      "ask": "23.55",
      "open": "24.75",
      "high": "24.75",
      "low": "22.95",
      "close": "23.40",
      "average": "23.6181",
      "volume": "481259",
      "turnover": "11365855.64",
      "trades": "1966"
    },
    {
      "date": "2025-03-14",
      "bid": "26.15",
      "ask": "26.25",
      "open": "24.00",
      "high": "26.50",
      "low": "24.00",
      "close": "26.35",
      "average": "25.5618",
      "volume": "1322032",
      "turnover": "33792370.93",
      "trades": "1944"
    },
    {
      "date": "2025-03-17",
      "bid": "28.10",
      "ask": "28.25",
      "open": "27.00",
      "high": "28.20",
      "low": "26.05",
      "close": "28.10",
      "average": "27.2195",
      "volume": "776654",
      "turnover": "21140142.1",
      "trades": "2282"
    },
    {
      "date": "2025-03-18",
      "bid": "27.35",
      "ask": "27.50",
      "open": "28.20",
      "high": "28.85",
      "low": "26.95",
      "close": "27.55",
      "average": "27.5085",
      "volume": "976355",
      "turnover": "26857432.5",
      "trades": "2006"
    },
    {
      "date": "2025-03-19",
      "bid": "25.75",
      "ask": "25.95",
      "open": "27.50",
      "high": "27.50",
      "low": "24.80",
      "close": "25.70",
      "average": "25.6926",
      "volume": "1881917",
      "turnover": "48347757.92",
      "trades": "2619"
    },
    {
      "date": "2025-03-20",
      "bid": "25.85",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.45",
      "low": "25.15",
      "close": "25.85",
      "average": "25.8367",
      "volume": "411093",
      "turnover": "10621412.27",
      "trades": "1309"
    },
    {
      "date": "2025-03-21",
      "bid": "25.80",
      "ask": "25.90",
      "open": "25.90",
      "high": "26.30",
      "low": "25.40",
      "close": "25.95",
      "average": "25.8548",
      "volume": "211706",
      "turnover": "5473753.1",
      "trades": "774"
    },
    {
      "date": "2025-03-24",
      "bid": "26.15",
      "ask": "26.20",
      "open": "26.20",
      "high": "27.35",
      "low": "25.70",
      "close": "26.00",
      "average": "26.2637",
      "volume": "453271",
      "turnover": "11899195.15",
      "trades": "1069"
    },
    {
      "date": "2025-03-25",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.20",
      "high": "27.45",
      "low": "25.20",
      "close": "26.60",
      "average": "26.4818",
      "volume": "662554",
      "turnover": "17537130.45",
      "trades": "1295"
    },
    {
      "date": "2025-03-26",
      "bid": "26.45",
      "ask": "26.65",
      "open": "27.45",
      "high": "27.60",
      "low": "26.20",
      "close": "26.45",
      "average": "26.8939",
      "volume": "827140",
      "turnover": "22245416.35",
      "trades": "1182"
    },
    {
      "date": "2025-03-27",
      "bid": "27.40",
      "ask": "27.50",
      "open": "26.70",
      "high": "28.00",
      "low": "26.05",
      "close": "27.50",
      "average": "27.1457",
      "volume": "465039",
      "turnover": "12623897.7",
      "trades": "1241"
    },
    {
      "date": "2025-03-28",
      "bid": "26.75",
      "ask": "26.80",
      "open": "27.40",
      "high": "28.25",
      "low": "26.35",
      "close": "26.90",
      "average": "27.2632",
      "volume": "360765",
      "turnover": "9837218.69",
      "trades": "1194"
    },
    {
      "date": "2025-03-31",
      "bid": "26.60",
      "ask": "26.70",
      "open": "26.80",
      "high": "27.25",
      "low": "25.90",
      "close": "26.65",
      "average": "26.3581",
      "volume": "487345",
      "turnover": "12845656.88",
      "trades": "1167"
    },
    {
      "date": "2025-04-01",
      "bid": "30.80",
      "ask": "30.95",
      "open": "28.00",
      "high": "31.15",
      "low": "27.45",
      "close": "30.85",
      "average": "29.4986",
      "volume": "1209232",
      "turnover": "35677528.61",
      "trades": "3035"
    },
    {
      "date": "2025-04-02",
      "bid": "29.40",
      "ask": "29.70",
      "open": "30.95",
      "high": "30.95",
      "low": "28.30",
      "close": "29.60",
      "average": "29.2597",
      "volume": "617833",
      "turnover": "18076856.04",
      "trades": "2173"
    },
    {
      "date": "2025-04-03",
      "bid": "29.00",
      "ask": "29.15",
      "open": "29.00",
      "high": "30.15",
      "low": "28.50",
      "close": "28.95",
      "average": "29.3333",
      "volume": "611565",
      "turnover": "17938605.18",
      "trades": "1544"
    },
    {
      "date": "2025-04-04",
      "bid": "26.65",
      "ask": "26.80",
      "open": "29.00",
      "high": "29.40",
      "low": "26.05",
      "close": "26.60",
      "average": "27.5623",
      "volume": "699210",
      "turnover": "19265897.25",
      "trades": "1977"
    },
    {
      "date": "2025-04-07",
      "bid": "24.70",
      "ask": "24.80",
      "open": "24.75",
      "high": "26.05",
      "low": "22.95",
      "close": "24.45",
      "average": "24.5062",
      "volume": "1417476",
      "turnover": "34737395.6",
      "trades": "2924"
    },
    {
      "date": "2025-04-08",
      "bid": "26.25",
      "ask": "26.40",
      "open": "25.00",
      "high": "26.90",
      "low": "25.00",
      "close": "26.60",
      "average": "26.0612",
      "volume": "492250",
      "turnover": "12829408.35",
      "trades": "1534"
    },
    {
      "date": "2025-04-09",
      "bid": "24.95",
      "ask": "25.05",
      "open": "25.80",
      "high": "26.20",
      "low": "24.50",
      "close": "24.85",
      "average": "25.2249",
      "volume": "463654",
      "turnover": "11694054.99",
      "trades": "1444"
    },
    {
      "date": "2025-04-10",
      "bid": "26.25",
      "ask": "26.35",
      "open": "28.00",
      "high": "28.00",
      "low": "25.50",
      "close": "26.40",
      "average": "26.1877",
      "volume": "589844",
      "turnover": "15444647.11",
      "trades": "1546"
    },
    {
      "date": "2025-04-11",
      "bid": "26.75",
      "ask": "26.90",
      "open": "26.70",
      "high": "27.30",
      "low": "26.15",
      "close": "27.00",
      "average": "26.6965",
      "volume": "292958",
      "turnover": "7822087.31",
      "trades": "854"
    },
    {
      "date": "2025-04-14",
      "bid": "27.00",
      "ask": "27.20",
      "open": "27.55",
      "high": "27.95",
      "low": "26.60",
      "close": "27.25",
      "average": "26.982",
      "volume": "356076",
      "turnover": "9607180.66",
      "trades": "889"
    },
    {
      "date": "2025-04-15",
      "bid": "27.85",
      "ask": "27.95",
      "open": "27.25",
      "high": "28.35",
      "low": "26.85",
      "close": "27.95",
      "average": "27.6311",
      "volume": "363907",
      "turnover": "10056200.69",
      "trades": "858"
    },
    {
      "date": "2025-04-16",
      "bid": "27.55",
      "ask": "27.65",
      "open": "27.95",
      "high": "28.00",
      "low": "27.30",
      "close": "27.55",
      "average": "27.6878",
      "volume": "107442",
      "turnover": "2974901.31",
      "trades": "523"
    },
    {
      "date": "2025-04-17",
      "bid": "26.70",
      "ask": "26.75",
      "open": "27.50",
      "high": "27.85",
      "low": "26.25",
      "close": "26.70",
      "average": "27.0048",
      "volume": "101769",
      "turnover": "2746831.78",
      "trades": "416"
    },
    {
      "date": "2025-04-22",
      "bid": "27.60",
      "ask": "27.90",
      "open": "26.75",
      "high": "28.00",
      "low": "26.70",
      "close": "27.75",
      "average": "27.3015",
      "volume": "324618",
      "turnover": "8863026.52",
      "trades": "1029"
    },
    {
      "date": "2025-04-23",
      "bid": "27.25",
      "ask": "27.45",
      "open": "28.15",
      "high": "28.85",
      "low": "27.15",
      "close": "27.15",
      "average": "27.5821",
      "volume": "405165",
      "turnover": "11174999.66",
      "trades": "1157"
    },
    {
      "date": "2025-04-24",
      "bid": "27.95",
      "ask": "28.30",
      "open": "26.75",
      "high": "28.70",
      "low": "24.65",
      "close": "27.60",
      "average": "26.5622",
      "volume": "664973",
      "turnover": "17699541.59",
      "trades": "1610"
    },
    {
      "date": "2025-04-25",
      "bid": "27.95",
      "ask": "28.10",
      "open": "28.50",
      "high": "28.70",
      "low": "27.45",
      "close": "28.10",
      "average": "28.0173",
      "volume": "475674",
      "turnover": "13326768.47",
      "trades": "1409"
    },
    {
      "date": "2025-04-28",
      "bid": "26.85",
      "ask": "27.10",
      "open": "28.10",
      "high": "28.10",
      "low": "26.50",
      "close": "26.70",
      "average": "27.0029",
      "volume": "423245",
      "turnover": "11429429.3",
      "trades": "1240"
    },
    {
      "date": "2025-04-29",
      "bid": "25.95",
      "ask": "26.15",
      "open": "26.70",
      "high": "27.05",
      "low": "25.10",
      "close": "25.90",
      "average": "25.9491",
      "volume": "382765",
      "turnover": "9930312.72",
      "trades": "1334"
    },
    {
      "date": "2025-04-30",
      "bid": "24.90",
      "ask": "25.00",
      "open": "25.85",
      "high": "25.90",
      "low": "24.65",
      "close": "25.00",
      "average": "25.0147",
      "volume": "295009",
      "turnover": "7378710.41",
      "trades": "905"
    },
    {
      "date": "2025-05-02",
      "bid": "25.70",
      "ask": "25.95",
      "open": "25.55",
      "high": "25.95",
      "low": "23.95",
      "close": "25.90",
      "average": "25.0795",
      "volume": "607102",
      "turnover": "15214485.87",
      "trades": "1688"
    },
    {
      "date": "2025-05-05",
      "bid": "25.20",
      "ask": "25.35",
      "open": "25.95",
      "high": "26.35",
      "low": "25.05",
      "close": "25.15",
      "average": "25.8682",
      "volume": "608653",
      "turnover": "15744094.92",
      "trades": "1131"
    },
    {
      "date": "2025-05-06",
      "bid": "25.30",
      "ask": "25.60",
      "open": "25.15",
      "high": "25.65",
      "low": "24.65",
      "close": "25.35",
      "average": "25.1331",
      "volume": "169603",
      "turnover": "4262996.84",
      "trades": "690"
    },
    {
      "date": "2025-05-07",
      "bid": "25.60",
      "ask": "25.90",
      "open": "25.65",
      "high": "26.80",
      "low": "25.35",
      "close": "25.60",
      "average": "25.9536",
      "volume": "323216",
      "turnover": "8387236.45",
      "trades": "706"
    },
    {
      "date": "2025-05-08",
      "bid": "24.75",
      "ask": "24.90",
      "open": "25.65",
      "high": "25.95",
      "low": "24.65",
      "close": "24.65",
      "average": "25.124",
      "volume": "199267",
      "turnover": "5004442.55",
      "trades": "817"
    },
    {
      "date": "2025-05-09",
      "bid": "24.25",
      "ask": "24.45",
      "open": "24.70",
      "high": "24.95",
      "low": "24.25",
      "close": "24.25",
      "average": "24.5982",
      "volume": "122689",
      "turnover": "3017268.13",
      "trades": "591"
    },
    {
      "date": "2025-05-12",
      "bid": "24.55",
      "ask": "24.85",
      "open": "24.40",
      "high": "25.20",
      "low": "24.40",
      "close": "24.60",
      "average": "24.6783",
      "volume": "269153",
      "turnover": "6641694.18",
      "trades": "752"
    },
    {
      "date": "2025-05-13",
      "bid": "26.90",
      "ask": "27.10",
      "open": "25.70",
      "high": "27.60",
      "low": "25.70",
      "close": "27.15",
      "average": "26.9575",
      "volume": "590631",
      "turnover": "15922378.61",
      "trades": "1716"
    },
    {
      "date": "2025-05-14",
      "bid": "27.85",
      "ask": "28.05",
      "open": "27.10",
      "high": "28.35",
      "low": "26.50",
      "close": "28.05",
      "average": "27.4047",
      "volume": "403718",
      "turnover": "11081595",
      "trades": "910"
    },
    {
      "date": "2025-05-15",
      "bid": "27.20",
      "ask": "27.60",
      "open": "28.50",
      "high": "28.80",
      "low": "27.05",
      "close": "27.25",
      "average": "27.9677",
      "volume": "480941",
      "turnover": "13523259.7",
      "trades": "1317"
    },
    {
      "date": "2025-05-16",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.20",
      "high": "27.20",
      "low": "26.55",
      "close": "26.80",
      "average": "26.8284",
      "volume": "163323",
      "turnover": "4381691.04",
      "trades": "689"
    },
    {
      "date": "2025-05-19",
      "bid": "26.00",
      "ask": "26.35",
      "open": "26.90",
      "high": "26.90",
      "low": "25.60",
      "close": "26.00",
      "average": "25.9976",
      "volume": "289802",
      "turnover": "7534026.64",
      "trades": "841"
    },
    {
      "date": "2025-05-20",
      "bid": "27.00",
      "ask": "27.15",
      "open": "26.00",
      "high": "27.20",
      "low": "25.55",
      "close": "27.10",
      "average": "26.4714",
      "volume": "196008",
      "turnover": "5189917.61",
      "trades": "788"
    },
    {
      "date": "2025-05-21",
      "bid": "26.90",
      "ask": "27.15",
      "open": "27.15",
      "high": "27.40",
      "low": "26.50",
      "close": "26.85",
      "average": "26.8723",
      "volume": "162829",
      "turnover": "4375358.51",
      "trades": "470"
    },
    {
      "date": "2025-05-22",
      "bid": "26.45",
      "ask": "26.60",
      "open": "26.90",
      "high": "27.10",
      "low": "25.45",
      "close": "26.35",
      "average": "26.3253",
      "volume": "310698",
      "turnover": "8178587.23",
      "trades": "881"
    },
    {
      "date": "2025-05-23",
      "bid": "27.80",
      "ask": "27.90",
      "open": "26.50",
      "high": "29.60",
      "low": "26.00",
      "close": "27.90",
      "average": "27.6846",
      "volume": "620740",
      "turnover": "17190483.47",
      "trades": "1502"
    },
    {
      "date": "2025-05-26",
      "bid": "26.40",
      "ask": "26.50",
      "open": "27.90",
      "high": "27.90",
      "low": "26.25",
      "close": "26.40",
      "average": "26.844",
      "volume": "521827",
      "turnover": "14007080.3",
      "trades": "1440"
    },
    {
      "date": "2025-05-27",
      "bid": "26.50",
      "ask": "26.75",
      "open": "26.25",
      "high": "27.45",
      "low": "25.80",
      "close": "26.60",
      "average": "26.5465",
      "volume": "621588",
      "turnover": "16468958.33",
      "trades": "1643"
    },
    {
      "date": "2025-05-28",
      "bid": "26.60",
      "ask": "26.85",
      "open": "26.60",
      "high": "27.15",
      "low": "26.55",
      "close": "26.60",
      "average": "26.8392",
      "volume": "131878",
      "turnover": "3539855.54",
      "trades": "403"
    },
    {
      "date": "2025-05-30",
      "bid": "38.85",
      "ask": "39.00",
      "open": "37.40",
      "high": "39.60",
      "low": "35.20",
      "close": "39.00",
      "average": "37.4129",
      "volume": "5121995",
      "turnover": "191511823.56",
      "trades": "13021"
    },
    {
      "date": "2025-06-02",
      "bid": "38.55",
      "ask": "38.65",
      "open": "39.50",
      "high": "42.50",
      "low": "37.40",
      "close": "38.70",
      "average": "39.5482",
      "volume": "3431094",
      "turnover": "135604740.8",
      "trades": "8660"
    },
    {
      "date": "2025-06-03",
      "bid": "40.70",
      "ask": "40.80",
      "open": "38.70",
      "high": "42.50",
      "low": "38.30",
      "close": "40.50",
      "average": "41.0121",
      "volume": "1996573",
      "turnover": "81913169.56",
      "trades": "5412"
    },
    {
      "date": "2025-06-04",
      "bid": "40.15",
      "ask": "40.25",
      "open": "40.70",
      "high": "42.10",
      "low": "39.75",
      "close": "40.40",
      "average": "40.4487",
      "volume": "1064779",
      "turnover": "43093667.09",
      "trades": "3443"
    },
    {
      "date": "2025-06-05",
      "bid": "41.95",
      "ask": "42.10",
      "open": "40.80",
      "high": "43.50",
      "low": "39.40",
      "close": "42.20",
      "average": "42.1291",
      "volume": "1499638",
      "turnover": "63157007.25",
      "trades": "3676"
    },
    {
      "date": "2025-06-09",
      "bid": "39.30",
      "ask": "39.50",
      "open": "42.70",
      "high": "43.30",
      "low": "39.10",
      "close": "39.20",
      "average": "41.0528",
      "volume": "1209274",
      "turnover": "49620970.73",
      "trades": "3472"
    },
    {
      "date": "2025-06-10",
      "bid": "37.05",
      "ask": "37.20",
      "open": "39.00",
      "high": "39.00",
      "low": "36.85",
      "close": "37.00",
      "average": "37.754",
      "volume": "1471521",
      "turnover": "55557956.19",
      "trades": "3097"
    },
    {
      "date": "2025-06-11",
      "bid": "40.65",
      "ask": "41.00",
      "open": "37.05",
      "high": "41.30",
      "low": "37.00",
      "close": "40.75",
      "average": "39.7915",
      "volume": "996799",
      "turnover": "39663269.68",
      "trades": "2643"
    },
    {
      "date": "2025-06-12",
      "bid": "42.00",
      "ask": "42.05",
      "open": "41.20",
      "high": "42.25",
      "low": "40.00",
      "close": "42.15",
      "average": "41.2759",
      "volume": "1136195",
      "turnover": "46918966.04",
      "trades": "3076"
    },
    {
      "date": "2025-06-13",
      "bid": "41.30",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.70",
      "low": "41.20",
      "close": "41.40",
      "average": "41.8014",
      "volume": "604198",
      "turnover": "25229446.23",
      "trades": "1597"
    },
    {
      "date": "2025-06-16",
      "bid": "41.80",
      "ask": "41.85",
      "open": "41.40",
      "high": "43.90",
      "low": "41.40",
      "close": "41.75",
      "average": "42.2854",
      "volume": "978190",
      "turnover": "41355219.9",
      "trades": "2440"
    },
    {
      "date": "2025-06-17",
      "bid": "41.25",
      "ask": "41.40",
      "open": "41.60",
      "high": "41.80",
      "low": "40.25",
      "close": "41.05",
      "average": "40.947",
      "volume": "425641",
      "turnover": "17427516.44",
      "trades": "1594"
    },
    {
      "date": "2025-06-18",
      "bid": "42.40",
      "ask": "42.65",
      "open": "41.20",
      "high": "43.50",
      "low": "41.05",
      "close": "42.75",
      "average": "42.5662",
      "volume": "787981",
      "turnover": "33539641.22",
      "trades": "3357"
    },
    {
      "date": "2025-06-19",
      "bid": "44.70",
      "ask": "44.85",
      "open": "42.55",
      "high": "45.40",
      "low": "41.85",
      "close": "44.90",
      "average": "44.2066",
      "volume": "917293",
      "turnover": "40560065.38",
      "trades": "3225"
    },
    {
      "date": "2025-06-23",
      "bid": "42.60",
      "ask": "42.70",
      "open": "44.85",
      "high": "45.60",
      "low": "42.30",
      "close": "42.55",
      "average": "43.5148",
      "volume": "864043",
      "turnover": "37611532.6",
      "trades": "2659"
    },
    {
      "date": "2025-06-24",
      "bid": "46.50",
      "ask": "46.80",
      "open": "43.35",
      "high": "47.00",
      "low": "43.35",
      "close": "46.20",
      "average": "45.4589",
      "volume": "1333134",
      "turnover": "60560146.1",
      "trades": "3339"
    },
    {
      "date": "2025-06-25",
      "bid": "45.95",
      "ask": "46.05",
      "open": "46.30",
      "high": "46.50",
      "low": "45.35",
      "close": "46.20",
      "average": "45.9489",
      "volume": "537268",
      "turnover": "24682714.59",
      "trades": "2464"
    },
    {
      "date": "2025-06-26",
      "bid": "45.85",
      "ask": "46.00",
      "open": "46.20",
      "high": "47.50",
      "low": "45.35",
      "close": "46.05",
      "average": "46.3363",
      "volume": "927728",
      "turnover": "42996758.48",
      "trades": "3196"
    },
    {
      "date": "2025-06-27",
      "bid": "46.00",
      "ask": "46.10",
      "open": "46.10",
      "high": "47.30",
      "low": "44.15",
      "close": "46.00",
      "average": "45.7577",
      "volume": "1156634",
      "turnover": "52935205.34",
      "trades": "2816"
    },
    {
      "date": "2025-06-30",
      "bid": "46.40",
      "ask": "46.50",
      "open": "46.10",
      "high": "47.80",
      "low": "46.00",
      "close": "46.45",
      "average": "46.6021",
      "volume": "614373",
      "turnover": "28635751.95",
      "trades": "1877"
    },
    {
      "date": "2025-07-01",
      "bid": "45.25",
      "ask": "45.55",
      "open": "46.50",
      "high": "47.30",
      "low": "44.90",
      "close": "45.25",
      "average": "46.1643",
      "volume": "887350",
      "turnover": "40970643.54",
      "trades": "2698"
    },
    {
      "date": "2025-07-02",
      "bid": "44.00",
      "ask": "44.30",
      "open": "45.55",
      "high": "45.55",
      "low": "43.50",
      "close": "44.30",
      "average": "44.3576",
      "volume": "659598",
      "turnover": "29256932.77",
      "trades": "2182"
    },
    {
      "date": "2025-07-03",
      "bid": "44.45",
      "ask": "44.50",
      "open": "44.35",
      "high": "45.60",
      "low": "43.50",
      "close": "44.45",
      "average": "44.6026",
      "volume": "432386",
      "turnover": "19294931.2",
      "trades": "1706"
    },
    {
      "date": "2025-07-04",
      "bid": "44.65",
      "ask": "44.75",
      "open": "44.50",
      "high": "45.50",
      "low": "43.80",
      "close": "44.50",
      "average": "44.6961",
      "volume": "462951",
      "turnover": "20686874.75",
      "trades": "1559"
    },
    {
      "date": "2025-07-07",
      "bid": "42.65",
      "ask": "43.00",
      "open": "44.60",
      "high": "44.60",
      "low": "41.95",
      "close": "42.85",
      "average": "43.0413",
      "volume": "548905",
      "turnover": "23620271.87",
      "trades": "2113"
    },
    {
      "date": "2025-07-08",
      "bid": "47.00",
      "ask": "47.20",
      "open": "42.65",
      "high": "47.45",
      "low": "42.50",
      "close": "47.20",
      "average": "44.8454",
      "volume": "934047",
      "turnover": "41874821.54",
      "trades": "2080"
    },
    {
      "date": "2025-07-09",
      "bid": "48.50",
      "ask": "48.55",
      "open": "47.55",
      "high": "49.80",
      "low": "47.45",
      "close": "48.60",
      "average": "48.5132",
      "volume": "1270657",
      "turnover": "61648303.78",
      "trades": "3946"
    },
    {
      "date": "2025-07-10",
      "bid": "46.75",
      "ask": "46.85",
      "open": "48.80",
      "high": "49.20",
      "low": "46.00",
      "close": "46.55",
      "average": "47.5101",
      "volume": "609056",
      "turnover": "28948605.31",
      "trades": "2677"
    },
    {
      "date": "2025-07-11",
      "bid": "46.65",
      "ask": "46.75",
      "open": "46.85",
      "high": "48.20",
      "low": "46.40",
      "close": "46.50",
      "average": "47.3562",
      "volume": "599874",
      "turnover": "28417763.1",
      "trades": "2262"
    },
    {
      "date": "2025-07-14",
      "bid": "47.25",
      "ask": "47.50",
      "open": "46.50",
      "high": "48.00",
      "low": "45.75",
      "close": "47.20",
      "average": "47.2381",
      "volume": "423689",
      "turnover": "20018938.32",
      "trades": "1746"
    },
    {
      "date": "2025-07-15",
      "bid": "43.20",
      "ask": "43.35",
      "open": "47.20",
      "high": "47.20",
      "low": "43.15",
      "close": "43.15",
      "average": "44.2648",
      "volume": "1261812",
      "turnover": "55855767.13",
      "trades": "4260"
    },
    {
      "date": "2025-07-16",
      "bid": "43.85",
      "ask": "44.00",
      "open": "43.25",
      "high": "45.50",
      "low": "43.25",
      "close": "43.75",
      "average": "44.3874",
      "volume": "488978",
      "turnover": "21703046.36",
      "trades": "1683"
    },
    {
      "date": "2025-07-17",
      "bid": "43.05",
      "ask": "43.25",
      "open": "44.05",
      "high": "44.60",
      "low": "42.75",
      "close": "43.05",
      "average": "43.4504",
      "volume": "353448",
      "turnover": "15356969.86",
      "trades": "1335"
    },
    {
      "date": "2025-07-18",
      "bid": "44.95",
      "ask": "45.00",
      "open": "43.05",
      "high": "45.30",
      "low": "42.50",
      "close": "44.85",
      "average": "44.4933",
      "volume": "351347",
      "turnover": "15632843.26",
      "trades": "1424"
    },
    {
      "date": "2025-07-21",
      "bid": "45.35",
      "ask": "45.50",
      "open": "45.10",
      "high": "46.05",
      "low": "44.50",
      "close": "45.30",
      "average": "45.2541",
      "volume": "472023",
      "turnover": "21350212.23",
      "trades": "1654"
    },
    {
      "date": "2025-07-22",
      "bid": "44.55",
      "ask": "44.70",
      "open": "45.35",
      "high": "45.50",
      "low": "44.50",
      "close": "44.50",
      "average": "44.9101",
      "volume": "302625",
      "turnover": "13591628.43",
      "trades": "1353"
    },
    {
      "date": "2025-07-23",
      "bid": "44.25",
      "ask": "44.50",
      "open": "44.50",
      "high": "44.50",
      "low": "43.60",
      "close": "44.45",
      "average": "44.0275",
      "volume": "413539",
      "turnover": "18205739.21",
      "trades": "1422"
    },
    {
      "date": "2025-07-24",
      "bid": "44.20",
      "ask": "44.55",
      "open": "44.65",
      "high": "45.70",
      "low": "44.20",
      "close": "44.25",
      "average": "45.0115",
      "volume": "379502",
      "turnover": "17081390.18",
      "trades": "1190"
    },
    {
      "date": "2025-07-25",
      "bid": "45.20",
      "ask": "45.30",
      "open": "44.25",
      "high": "45.50",
      "low": "44.10",
      "close": "45.30",
      "average": "45.1842",
      "volume": "243389",
      "turnover": "10996233.21",
      "trades": "1311"
    },
    {
      "date": "2025-07-28",
      "bid": "43.00",
      "ask": "43.20",
      "open": "46.05",
      "high": "46.10",
      "low": "41.80",
      "close": "43.00",
      "average": "43.1706",
      "volume": "709218",
      "turnover": "30608994.74",
      "trades": "2569"
    },
    {
      "date": "2025-07-29",
      "bid": "42.15",
      "ask": "42.35",
      "open": "43.20",
      "high": "44.20",
      "low": "42.10",
      "close": "42.35",
      "average": "43.1595",
      "volume": "471796",
      "turnover": "20405188.94",
      "trades": "1592"
    },
    {
      "date": "2025-07-30",
      "bid": "41.35",
      "ask": "41.65",
      "open": "42.15",
      "high": "42.15",
      "low": "40.15",
      "close": "41.65",
      "average": "41.1399",
      "volume": "649473",
      "turnover": "26711600.38",
      "trades": "2668"
    },
    {
      "date": "2025-07-31",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.70",
      "high": "42.20",
      "low": "40.60",
      "close": "41.80",
      "average": "41.514",
      "volume": "379571",
      "turnover": "15755674.3",
      "trades": "1509"
    },
    {
      "date": "2025-08-01",
      "bid": "41.85",
      "ask": "42.00",
      "open": "42.05",
      "high": "42.50",
      "low": "41.15",
      "close": "41.85",
      "average": "41.9395",
      "volume": "254905",
      "turnover": "10690418.98",
      "trades": "1065"
    },
    {
      "date": "2025-08-04",
      "bid": "41.35",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.70",
      "low": "40.30",
      "close": "41.45",
      "average": "41.1939",
      "volume": "445652",
      "turnover": "18356076.13",
      "trades": "1356"
    },
    {
      "date": "2025-08-05",
      "bid": "42.15",
      "ask": "42.20",
      "open": "41.50",
      "high": "42.90",
      "low": "41.50",
      "close": "42.10",
      "average": "42.2889",
      "volume": "282704",
      "turnover": "11955505.67",
      "trades": "1180"
    },
    {
      "date": "2025-08-06",
      "bid": "41.60",
      "ask": "41.75",
      "open": "41.95",
      "high": "42.50",
      "low": "41.35",
      "close": "41.55",
      "average": "41.7797",
      "volume": "262312",
      "turnover": "10964987.48",
      "trades": "1146"
    },
    {
      "date": "2025-08-07",
      "bid": "40.70",
      "ask": "40.90",
      "open": "41.55",
      "high": "41.55",
      "low": "40.20",
      "close": "40.70",
      "average": "40.8115",
      "volume": "433096",
      "turnover": "17679947.82",
      "trades": "1600"
    },
    {
      "date": "2025-08-08",
      "bid": "40.85",
      "ask": "41.10",
      "open": "41.00",
      "high": "42.10",
      "low": "40.65",
      "close": "40.70",
      "average": "41.1558",
      "volume": "358540",
      "turnover": "14757107.62",
      "trades": "1174"
    },
    {
      "date": "2025-08-11",
      "bid": "40.25",
      "ask": "40.45",
      "open": "40.65",
      "high": "40.65",
      "low": "39.30",
      "close": "40.15",
      "average": "39.93",
      "volume": "354432",
      "turnover": "14152562.25",
      "trades": "1403"
    },
    {
      "date": "2025-08-12",
      "bid": "39.80",
      "ask": "40.05",
      "open": "40.10",
      "high": "40.75",
      "low": "39.10",
      "close": "40.00",
      "average": "39.8491",
      "volume": "336080",
      "turnover": "13392250.06",
      "trades": "1180"
    },
    {
      "date": "2025-08-13",
      "bid": "38.60",
      "ask": "38.80",
      "open": "39.75",
      "high": "40.80",
      "low": "38.45",
      "close": "38.50",
      "average": "39.1322",
      "volume": "435143",
      "turnover": "17032473.44",
      "trades": "1477"
    },
    {
      "date": "2025-08-14",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.60",
      "high": "39.05",
      "low": "37.90",
      "close": "38.00",
      "average": "38.5207",
      "volume": "519223",
      "turnover": "20003624.12",
      "trades": "1788"
    },
    {
      "date": "2025-08-15",
      "bid": "38.75",
      "ask": "39.05",
      "open": "41.95",
      "high": "42.00",
      "low": "37.80",
      "close": "39.05",
      "average": "39.6453",
      "volume": "1848126",
      "turnover": "73248391.81",
      "trades": "4876"
    },
    {
      "date": "2025-08-18",
      "bid": "37.65",
      "ask": "37.80",
      "open": "39.10",
      "high": "39.80",
      "low": "36.85",
      "close": "37.65",
      "average": "38.2373",
      "volume": "997053",
      "turnover": "38136040.82",
      "trades": "2830"
    },
    {
      "date": "2025-08-19",
      "bid": "35.75",
      "ask": "35.80",
      "open": "37.50",
      "high": "37.50",
      "low": "35.55",
      "close": "35.70",
      "average": "36.2229",
      "volume": "883337",
      "turnover": "32004923.95",
      "trades": "2553"
    },
    {
      "date": "2025-08-20",
      "bid": "36.25",
      "ask": "36.40",
      "open": "35.40",
      "high": "36.90",
      "low": "34.85",
      "close": "36.30",
      "average": "36.0635",
      "volume": "647490",
      "turnover": "23363164.13",
      "trades": "1734"
    },
    {
      "date": "2025-08-21",
      "bid": "36.05",
      "ask": "36.20",
      "open": "36.35",
      "high": "37.10",
      "low": "35.15",
      "close": "36.00",
      "average": "35.895",
      "volume": "415057",
      "turnover": "14899575.54",
      "trades": "1371"
    },
    {
      "date": "2025-08-22",
      "bid": "36.95",
      "ask": "37.15",
      "open": "36.10",
      "high": "37.50",
      "low": "36.10",
      "close": "37.15",
      "average": "36.8634",
      "volume": "420597",
      "turnover": "15499447.16",
      "trades": "1143"
    },
    {
      "date": "2025-08-25",
      "bid": "37.15",
      "ask": "37.30",
      "open": "37.20",
      "high": "37.85",
      "low": "36.80",
      "close": "37.25",
      "average": "37.3696",
      "volume": "361973",
      "turnover": "13529581.91",
      "trades": "1354"
    },
    {
      "date": "2025-08-26",
      "bid": "37.10",
      "ask": "37.15",
      "open": "37.30",
      "high": "37.70",
      "low": "36.60",
      "close": "37.05",
      "average": "37.0896",
      "volume": "286122",
      "turnover": "10611429.23",
      "trades": "1150"
    },
    {
      "date": "2025-08-27",
      "bid": "37.50",
      "ask": "37.70",
      "open": "36.95",
      "high": "38.75",
      "low": "36.85",
      "close": "37.35",
      "average": "37.9541",
      "volume": "434691",
      "turnover": "16509207.14",
      "trades": "1354"
    },
    {
      "date": "2025-08-28",
      "bid": "36.25",
      "ask": "36.50",
      "open": "37.35",
      "high": "37.75",
      "low": "36.00",
      "close": "36.35",
      "average": "36.6253",
      "volume": "345095",
      "turnover": "12638460.37",
      "trades": "1380"
    },
    {
      "date": "2025-08-29",
      "bid": "36.80",
      "ask": "37.10",
      "open": "36.40",
      "high": "37.25",
      "low": "35.80",
      "close": "36.75",
      "average": "36.4763",
      "volume": "315194",
      "turnover": "11491684.05",
      "trades": "1059"
    },
    {
      "date": "2025-09-01",
      "bid": "37.50",
      "ask": "37.75",
      "open": "36.80",
      "high": "38.25",
      "low": "36.70",
      "close": "37.55",
      "average": "37.567",
      "volume": "320149",
      "turnover": "12030217.22",
      "trades": "1076"
    },
    {
      "date": "2025-09-02",
      "bid": "36.85",
      "ask": "36.95",
      "open": "37.90",
      "high": "39.10",
      "low": "36.80",
      "close": "37.00",
      "average": "37.6036",
      "volume": "379869",
      "turnover": "14282830.08",
      "trades": "1377"
    },
    {
      "date": "2025-09-03",
      "bid": "35.55",
      "ask": "35.75",
      "open": "36.75",
      "high": "37.45",
      "low": "35.50",
      "close": "35.65",
      "average": "36.102",
      "volume": "291676",
      "turnover": "10529253.96",
      "trades": "1207"
    },
    {
      "date": "2025-09-04",
      "bid": "36.55",
      "ask": "36.80",
      "open": "35.85",
      "high": "37.40",
      "low": "35.55",
      "close": "36.55",
      "average": "36.4118",
      "volume": "414111",
      "turnover": "15069885.32",
      "trades": "1347"
    },
    {
      "date": "2025-09-05",
      "bid": "35.55",
      "ask": "35.75",
      "open": "36.50",
      "high": "37.00",
      "low": "35.00",
      "close": "35.40",
      "average": "35.8763",
      "volume": "452199",
      "turnover": "16225196.61",
      "trades": "1142"
    },
    {
      "date": "2025-09-08",
      "bid": "35.70",
      "ask": "35.85",
      "open": "35.75",
      "high": "36.30",
      "low": "35.30",
      "close": "35.55",
      "average": "35.7494",
      "volume": "208484",
      "turnover": "7453437.38",
      "trades": "825"
    },
    {
      "date": "2025-09-09",
      "bid": "34.35",
      "ask": "34.50",
      "open": "35.70",
      "high": "35.95",
      "low": "33.75",
      "close": "34.20",
      "average": "34.4508",
      "volume": "330051",
      "turnover": "11369654.55",
      "trades": "1109"
    },
    {
      "date": "2025-09-10",
      "bid": "34.85",
      "ask": "35.25",
      "open": "34.30",
      "high": "35.25",
      "low": "34.30",
      "close": "34.80",
      "average": "34.8847",
      "volume": "228077",
      "turnover": "7956464.5",
      "trades": "756"
    },
    {
      "date": "2025-09-11",
      "bid": "35.35",
      "ask": "35.50",
      "open": "34.80",
      "high": "36.20",
      "low": "34.30",
      "close": "35.30",
      "average": "35.523",
      "volume": "249263",
      "turnover": "8854355.73",
      "trades": "841"
    },
    {
      "date": "2025-09-12",
      "bid": "35.95",
      "ask": "36.20",
      "open": "35.55",
      "high": "36.40",
      "low": "35.05",
      "close": "35.90",
      "average": "35.9079",
      "volume": "254508",
      "turnover": "9138839.94",
      "trades": "868"
    },
    {
      "date": "2025-09-15",
      "bid": "36.10",
      "ask": "36.35",
      "open": "35.90",
      "high": "36.80",
      "low": "35.05",
      "close": "36.20",
      "average": "36.1565",
      "volume": "265985",
      "turnover": "9617032.61",
      "trades": "1046"
    },
    {
      "date": "2025-09-16",
      "bid": "35.30",
      "ask": "35.50",
      "open": "36.35",
      "high": "36.50",
      "low": "35.30",
      "close": "35.30",
      "average": "35.6549",
      "volume": "208474",
      "turnover": "7433870.08",
      "trades": "693"
    },
    {
      "date": "2025-09-17",
      "bid": "35.35",
      "ask": "35.55",
      "open": "35.45",
      "high": "36.35",
      "low": "35.25",
      "close": "35.30",
      "average": "35.7974",
      "volume": "259235",
      "turnover": "9279221.39",
      "trades": "704"
    },
    {
      "date": "2025-09-18",
      "bid": "35.65",
      "ask": "35.75",
      "open": "35.25",
      "high": "35.80",
      "low": "34.65",
      "close": "35.55",
      "average": "35.322",
      "volume": "284472",
      "turnover": "10050695.77",
      "trades": "811"
    },
    {
      "date": "2025-09-19",
      "bid": "37.05",
      "ask": "37.20",
      "open": "35.75",
      "high": "37.70",
      "low": "35.75",
      "close": "37.25",
      "average": "37.0532",
      "volume": "630970",
      "turnover": "23379461.9",
      "trades": "1161"
    },
    {
      "date": "2025-09-22",
      "bid": "37.00",
      "ask": "37.15",
      "open": "37.20",
      "high": "37.65",
      "low": "36.50",
      "close": "37.20",
      "average": "36.937",
      "volume": "243730",
      "turnover": "9001423.91",
      "trades": "937"
    },
    {
      "date": "2025-09-23",
      "bid": "36.20",
      "ask": "36.40",
      "open": "36.95",
      "high": "37.20",
      "low": "35.90",
      "close": "36.20",
      "average": "36.387",
      "volume": "228248",
      "turnover": "8304909.64",
      "trades": "892"
    },
    {
      "date": "2025-09-24",
      "bid": "36.00",
      "ask": "36.05",
      "open": "36.40",
      "high": "37.60",
      "low": "35.75",
      "close": "35.90",
      "average": "36.5961",
      "volume": "225868",
      "turnover": "8265281.35",
      "trades": "858"
    },
    {
      "date": "2025-09-25",
      "bid": "36.60",
      "ask": "36.70",
      "open": "35.85",
      "high": "37.00",
      "low": "35.50",
      "close": "36.55",
      "average": "36.4172",
      "volume": "303545",
      "turnover": "11054252.45",
      "trades": "802"
    },
    {
      "date": "2025-09-26",
      "bid": "36.15",
      "ask": "36.30",
      "open": "36.70",
      "high": "37.00",
      "low": "36.10",
      "close": "36.40",
      "average": "36.3982",
      "volume": "130544",
      "turnover": "4751590.34",
      "trades": "652"
    },
    {
      "date": "2025-09-29",
      "bid": "36.80",
      "ask": "36.95",
      "open": "36.30",
      "high": "37.05",
      "low": "35.80",
      "close": "37.05",
      "average": "36.3863",
      "volume": "290653",
      "turnover": "10576023.35",
      "trades": "892"
    },
    {
      "date": "2025-09-30",
      "bid": "38.30",
      "ask": "38.35",
      "open": "37.00",
      "high": "38.60",
      "low": "36.40",
      "close": "38.45",
      "average": "37.7346",
      "volume": "381856",
      "turnover": "14403273.44",
      "trades": "1118"
    },
    {
      "date": "2025-10-01",
      "bid": "39.50",
      "ask": "39.70",
      "open": "38.50",
      "high": "40.45",
      "low": "38.10",
      "close": "39.45",
      "average": "39.0385",
      "volume": "2164810",
      "turnover": "86077603.14",
      "trades": "1054"
    },
    {
      "date": "2025-10-02",
      "bid": "38.50",
      "ask": "38.70",
      "open": "39.95",
      "high": "40.25",
      "low": "38.20",
      "close": "38.50",
      "average": "39.2184",
      "volume": "336199",
      "turnover": "13185813.6",
      "trades": "1053"
    },
    {
      "date": "2025-10-03",
      "bid": "41.35",
      "ask": "41.45",
      "open": "38.50",
      "high": "41.80",
      "low": "38.50",
      "close": "41.50",
      "average": "40.6462",
      "volume": "632466",
      "turnover": "25709540.44",
      "trades": "1530"
    },
    {
      "date": "2025-10-06",
      "bid": "38.55",
      "ask": "38.60",
      "open": "41.00",
      "high": "41.50",
      "low": "38.15",
      "close": "38.55",
      "average": "39.7343",
      "volume": "584869",
      "turnover": "23241200.5",
      "trades": "1474"
    },
    {
      "date": "2025-10-07",
      "bid": "36.45",
      "ask": "36.65",
      "open": "38.30",
      "high": "38.85",
      "low": "36.25",
      "close": "36.50",
      "average": "37.2688",
      "volume": "431489",
      "turnover": "16079725.57",
      "trades": "1426"
    },
    {
      "date": "2025-10-08",
      "bid": "33.50",
      "ask": "33.55",
      "open": "36.65",
      "high": "36.65",
      "low": "31.55",
      "close": "33.20",
      "average": "33.3067",
      "volume": "1704238",
      "turnover": "56769478.75",
      "trades": "3856"
    },
    {
      "date": "2025-10-09",
      "bid": "34.60",
      "ask": "34.70",
      "open": "33.00",
      "high": "34.90",
      "low": "32.55",
      "close": "34.55",
      "average": "34.2742",
      "volume": "595390",
      "turnover": "20412514.3",
      "trades": "1467"
    },
    {
      "date": "2025-10-10",
      "bid": "35.10",
      "ask": "35.35",
      "open": "34.55",
      "high": "36.25",
      "low": "34.40",
      "close": "35.05",
      "average": "35.2159",
      "volume": "394959",
      "turnover": "13923787.82",
      "trades": "920"
    },
    {
      "date": "2025-10-13",
      "bid": "33.80",
      "ask": "33.95",
      "open": "34.55",
      "high": "34.90",
      "low": "33.45",
      "close": "33.85",
      "average": "33.9627",
      "volume": "302747",
      "turnover": "10281764.65",
      "trades": "941"
    },
    {
      "date": "2025-10-14",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.40",
      "high": "33.85",
      "low": "33.10",
      "close": "33.35",
      "average": "33.3949",
      "volume": "169279",
      "turnover": "5653071.86",
      "trades": "689"
    },
    {
      "date": "2025-10-15",
      "bid": "33.15",
      "ask": "33.40",
      "open": "33.30",
      "high": "33.90",
      "low": "32.75",
      "close": "33.15",
      "average": "33.3946",
      "volume": "192360",
      "turnover": "6423878.73",
      "trades": "639"
    },
    {
      "date": "2025-10-16",
      "bid": "33.20",
      "ask": "33.60",
      "open": "33.05",
      "high": "33.90",
      "low": "32.95",
      "close": "33.55",
      "average": "33.476",
      "volume": "224519",
      "turnover": "7516674.98",
      "trades": "713"
    },
    {
      "date": "2025-10-17",
      "bid": "33.40",
      "ask": "34.05",
      "open": "33.15",
      "high": "34.20",
      "low": "32.70",
      "close": "33.45",
      "average": "33.3964",
      "volume": "348421",
      "turnover": "11638120.81",
      "trades": "993"
    },
    {
      "date": "2025-10-20",
      "bid": "34.15",
      "ask": "34.50",
      "open": "33.65",
      "high": "35.30",
      "low": "33.65",
      "close": "34.45",
      "average": "34.7166",
      "volume": "288989",
      "turnover": "10035516.11",
      "trades": "946"
    },
    {
      "date": "2025-10-21",
      "bid": "35.05",
      "ask": "35.15",
      "open": "34.45",
      "high": "35.85",
      "low": "34.10",
      "close": "35.05",
      "average": "35.1438",
      "volume": "249783",
      "turnover": "8782494.73",
      "trades": "951"
    },
    {
      "date": "2025-10-22",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.10",
      "high": "35.85",
      "low": "34.65",
      "close": "35.00",
      "average": "35.2058",
      "volume": "235116",
      "turnover": "8278065.5",
      "trades": "848"
    },
    {
      "date": "2025-10-23",
      "bid": "34.95",
      "ask": "35.10",
      "open": "34.75",
      "high": "35.75",
      "low": "34.40",
      "close": "35.05",
      "average": "34.919",
      "volume": "184396",
      "turnover": "6437836.86",
      "trades": "589"
    },
    {
      "date": "2025-10-24",
      "bid": "36.60",
      "ask": "36.75",
      "open": "35.00",
      "high": "36.90",
      "low": "35.00",
      "close": "36.60",
      "average": "36.3248",
      "volume": "341816",
      "turnover": "12416303.07",
      "trades": "972"
    },
    {
      "date": "2025-10-27",
      "bid": "37.25",
      "ask": "37.35",
      "open": "36.90",
      "high": "37.90",
      "low": "36.85",
      "close": "37.45",
      "average": "37.3408",
      "volume": "336614",
      "turnover": "12570752.14",
      "trades": "1166"
    },
    {
      "date": "2025-10-28",
      "bid": "37.55",
      "ask": "37.95",
      "open": "37.45",
      "high": "38.60",
      "low": "36.65",
      "close": "37.90",
      "average": "37.751",
      "volume": "382611",
      "turnover": "14438318.31",
      "trades": "1003"
    },
    {
      "date": "2025-10-29",
      "bid": "35.85",
      "ask": "35.95",
      "open": "37.95",
      "high": "37.95",
      "low": "35.85",
      "close": "35.90",
      "average": "36.6063",
      "volume": "368081",
      "turnover": "13474739.73",
      "trades": "1198"
    },
    {
      "date": "2025-10-30",
      "bid": "34.75",
      "ask": "34.90",
      "open": "35.25",
      "high": "35.35",
      "low": "33.65",
      "close": "35.00",
      "average": "34.5309",
      "volume": "565725",
      "turnover": "19534083.91",
      "trades": "1706"
    },
    {
      "date": "2025-10-31",
      "bid": "32.55",
      "ask": "32.80",
      "open": "38.95",
      "high": "39.00",
      "low": "31.60",
      "close": "32.55",
      "average": "34.7134",
      "volume": "2630569",
      "turnover": "91260375.48",
      "trades": "6443"
    },
    {
      "date": "2025-11-03",
      "bid": "33.15",
      "ask": "33.30",
      "open": "32.05",
      "high": "34.50",
      "low": "31.60",
      "close": "33.15",
      "average": "33.0491",
      "volume": "867818",
      "turnover": "28638875.42",
      "trades": "2207"
    },
    {
      "date": "2025-11-04",
      "bid": "33.55",
      "ask": "33.70",
      "open": "32.50",
      "high": "34.00",
      "low": "32.15",
      "close": "33.70",
      "average": "33.4092",
      "volume": "364165",
      "turnover": "12166688.48",
      "trades": "1173"
    },
    {
      "date": "2025-11-05",
      "bid": "33.75",
      "ask": "33.95",
      "open": "33.65",
      "high": "35.20",
      "low": "33.35",
      "close": "33.75",
      "average": "34.1208",
      "volume": "359930",
      "turnover": "12282124",
      "trades": "1096"
    },
    {
      "date": "2025-11-06",
      "bid": "32.95",
      "ask": "33.20",
      "open": "33.45",
      "high": "33.70",
      "low": "32.55",
      "close": "33.10",
      "average": "33.0348",
      "volume": "224936",
      "turnover": "7430669.15",
      "trades": "756"
    },
    {
      "date": "2025-11-07",
      "bid": "33.20",
      "ask": "33.30",
      "open": "32.90",
      "high": "34.20",
      "low": "32.65",
      "close": "33.10",
      "average": "33.4837",
      "volume": "266087",
      "turnover": "8909720.03",
      "trades": "821"
    },
    {
      "date": "2025-11-10",
      "bid": "33.50",
      "ask": "33.75",
      "open": "33.40",
      "high": "33.90",
      "low": "33.00",
      "close": "33.55",
      "average": "33.4712",
      "volume": "214730",
      "turnover": "7187210.36",
      "trades": "710"
    },
    {
      "date": "2025-11-11",
      "bid": "32.55",
      "ask": "32.70",
      "open": "33.20",
      "high": "33.50",
      "low": "32.50",
      "close": "32.55",
      "average": "32.8567",
      "volume": "202279",
      "turnover": "6646274.7",
      "trades": "716"
    },
    {
      "date": "2025-11-12",
      "bid": "32.70",
      "ask": "32.90",
      "open": "32.45",
      "high": "33.10",
      "low": "31.75",
      "close": "32.70",
      "average": "32.4386",
      "volume": "237161",
      "turnover": "7693189.41",
      "trades": "826"
    },
    {
      "date": "2025-11-13",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.65",
      "high": "33.40",
      "low": "32.30",
      "close": "32.95",
      "average": "32.835",
      "volume": "231876",
      "turnover": "7610318.88",
      "trades": "626"
    },
    {
      "date": "2025-11-14",
      "bid": "33.00",
      "ask": "33.20",
      "open": "32.65",
      "high": "33.20",
      "low": "32.00",
      "close": "33.10",
      "average": "32.4693",
      "volume": "367250",
      "turnover": "11923237.16",
      "trades": "894"
    },
    {
      "date": "2025-11-17",
      "bid": "34.55",
      "ask": "34.65",
      "open": "33.40",
      "high": "35.25",
      "low": "33.40",
      "close": "34.55",
      "average": "34.5772",
      "volume": "442832",
      "turnover": "15309557.86",
      "trades": "994"
    },
    {
      "date": "2025-11-18",
      "bid": "33.90",
      "ask": "34.20",
      "open": "34.55",
      "high": "34.80",
      "low": "33.65",
      "close": "34.05",
      "average": "34.0635",
      "volume": "230208",
      "turnover": "7841813.43",
      "trades": "598"
    },
    {
      "date": "2025-11-19",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.20",
      "high": "34.50",
      "low": "33.80",
      "close": "34.15",
      "average": "34.1653",
      "volume": "183758",
      "turnover": "6278025.06",
      "trades": "512"
    },
    {
      "date": "2025-11-20",
      "bid": "35.55",
      "ask": "35.70",
      "open": "34.20",
      "high": "35.85",
      "low": "34.20",
      "close": "35.80",
      "average": "35.3115",
      "volume": "212665",
      "turnover": "7509252.31",
      "trades": "608"
    },
    {
      "date": "2025-11-21",
      "bid": "32.60",
      "ask": "32.65",
      "open": "35.10",
      "high": "35.35",
      "low": "32.55",
      "close": "32.60",
      "average": "33.5832",
      "volume": "506958",
      "turnover": "17025600.32",
      "trades": "1444"
    },
    {
      "date": "2025-11-24",
      "bid": "31.05",
      "ask": "31.20",
      "open": "32.60",
      "high": "32.65",
      "low": "30.90",
      "close": "31.00",
      "average": "31.4489",
      "volume": "497819",
      "turnover": "15656327.69",
      "trades": "1321"
    },
    {
      "date": "2025-11-25",
      "bid": "30.80",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.75",
      "low": "30.35",
      "close": "30.75",
      "average": "31.0229",
      "volume": "288513",
      "turnover": "8950524.5",
      "trades": "916"
    },
    {
      "date": "2025-11-26",
      "bid": "31.05",
      "ask": "31.30",
      "open": "30.75",
      "high": "31.45",
      "low": "29.70",
      "close": "31.05",
      "average": "30.6192",
      "volume": "247754",
      "turnover": "7586077.08",
      "trades": "856"
    },
    {
      "date": "2025-11-27",
      "bid": "31.05",
      "ask": "31.15",
      "open": "31.00",
      "high": "31.80",
      "low": "30.85",
      "close": "31.35",
      "average": "31.2525",
      "volume": "191070",
      "turnover": "5971141.08",
      "trades": "556"
    },
    {
      "date": "2025-11-28",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.20",
      "high": "31.55",
      "low": "30.45",
      "close": "31.30",
      "average": "31.137",
      "volume": "467545",
      "turnover": "14557938.84",
      "trades": "889"
    },
    {
      "date": "2025-12-01",
      "bid": "31.65",
      "ask": "31.80",
      "open": "31.15",
      "high": "32.45",
      "low": "30.55",
      "close": "31.65",
      "average": "31.5295",
      "volume": "306524",
      "turnover": "9664954.48",
      "trades": "975"
    },
    {
      "date": "2025-12-02",
      "bid": "30.75",
      "ask": "30.85",
      "open": "31.55",
      "high": "31.85",
      "low": "30.65",
      "close": "30.75",
      "average": "31.1082",
      "volume": "263938",
      "turnover": "8213381.82",
      "trades": "779"
    },
    {
      "date": "2025-12-03",
      "bid": "30.85",
      "ask": "31.00",
      "open": "30.85",
      "high": "31.20",
      "low": "30.30",
      "close": "30.95",
      "average": "30.7663",
      "volume": "134008",
      "turnover": "4122860.55",
      "trades": "483"
    },
    {
      "date": "2025-12-04",
      "bid": "32.10",
      "ask": "32.15",
      "open": "30.80",
      "high": "32.20",
      "low": "30.00",
      "close": "32.20",
      "average": "30.9784",
      "volume": "439973",
      "turnover": "13629122.1",
      "trades": "1217"
    },
    {
      "date": "2025-12-05",
      "bid": "32.90",
      "ask": "33.25",
      "open": "31.95",
      "high": "33.55",
      "low": "31.80",
      "close": "33.25",
      "average": "32.9545",
      "volume": "242140",
      "turnover": "7978911.14",
      "trades": "847"
    },
    {
      "date": "2025-12-08",
      "bid": "33.85",
      "ask": "33.95",
      "open": "33.00",
      "high": "34.45",
      "low": "33.00",
      "close": "33.90",
      "average": "33.8032",
      "volume": "349713",
      "turnover": "11821433.53",
      "trades": "1155"
    },
    {
      "date": "2025-12-09",
      "bid": "34.20",
      "ask": "34.30",
      "open": "33.85",
      "high": "34.75",
      "low": "33.80",
      "close": "34.40",
      "average": "34.2023",
      "volume": "546583",
      "turnover": "18694291",
      "trades": "697"
    },
    {
      "date": "2025-12-10",
      "bid": "34.35",
      "ask": "34.45",
      "open": "34.35",
      "high": "35.25",
      "low": "33.95",
      "close": "34.40",
      "average": "34.5891",
      "volume": "261228",
      "turnover": "9037223.1",
      "trades": "765"
    },
    {
      "date": "2025-12-11",
      "bid": "35.00",
      "ask": "35.05",
      "open": "34.35",
      "high": "35.45",
      "low": "33.90",
      "close": "34.85",
      "average": "34.692",
      "volume": "286251",
      "turnover": "9931481.06",
      "trades": "1162"
    },
    {
      "date": "2025-12-12",
      "bid": "34.70",
      "ask": "34.90",
      "open": "35.10",
      "high": "35.30",
      "low": "34.05",
      "close": "34.85",
      "average": "34.7844",
      "volume": "343881",
      "turnover": "11962263.46",
      "trades": "881"
    },
    {
      "date": "2025-12-15",
      "bid": "33.55",
      "ask": "33.80",
      "open": "34.85",
      "high": "35.55",
      "low": "33.25",
      "close": "33.80",
      "average": "34.3206",
      "volume": "275953",
      "turnover": "9472497.61",
      "trades": "877"
    },
    {
      "date": "2025-12-16",
      "bid": "32.00",
      "ask": "32.10",
      "open": "33.80",
      "high": "33.80",
      "low": "31.60",
      "close": "32.00",
      "average": "32.2161",
      "volume": "421288",
      "turnover": "13570071.89",
      "trades": "984"
    },
    {
      "date": "2025-12-17",
      "bid": "33.15",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.50",
      "low": "32.10",
      "close": "33.50",
      "average": "32.9252",
      "volume": "251243",
      "turnover": "8272392.73",
      "trades": "617"
    },
    {
      "date": "2025-12-18",
      "bid": "32.70",
      "ask": "32.80",
      "open": "34.00",
      "high": "34.90",
      "low": "32.10",
      "close": "32.75",
      "average": "33.4902",
      "volume": "2411012",
      "turnover": "80744217.03",
      "trades": "970"
    },
    {
      "date": "2025-12-19",
      "bid": "37.40",
      "ask": "37.60",
      "open": "32.95",
      "high": "38.00",
      "low": "32.45",
      "close": "38.00",
      "average": "35.3259",
      "volume": "1946739",
      "turnover": "68732532.11",
      "trades": "2815"
    },
    {
      "date": "2025-12-22",
      "bid": "38.50",
      "ask": "38.85",
      "open": "37.90",
      "high": "38.90",
      "low": "36.65",
      "close": "38.60",
      "average": "38.0333",
      "volume": "816668",
      "turnover": "31048605.45",
      "trades": "1998"
    },
    {
      "date": "2025-12-23",
      "bid": "39.10",
      "ask": "39.25",
      "open": "38.75",
      "high": "39.55",
      "low": "38.45",
      "close": "39.25",
      "average": "39.0797",
      "volume": "513359",
      "turnover": "20060910.03",
      "trades": "1084"
    },
    {
      "date": "2025-12-29",
      "bid": "41.20",
      "ask": "41.35",
      "open": "39.15",
      "high": "41.80",
      "low": "38.50",
      "close": "41.80",
      "average": "40.2239",
      "volume": "816751",
      "turnover": "32847881.14",
      "trades": "1945"
    },
    {
      "date": "2025-12-30",
      "bid": "42.45",
      "ask": "42.75",
      "open": "41.85",
      "high": "43.15",
      "low": "41.45",
      "close": "42.65",
      "average": "42.3787",
      "volume": "670824",
      "turnover": "28427939.68",
      "trades": "1754"
    },
    {
      "date": "2026-01-02",
      "bid": "42.00",
      "ask": "42.15",
      "open": "42.75",
      "high": "43.70",
      "low": "41.75",
      "close": "42.00",
      "average": "42.3355",
      "volume": "307127",
      "turnover": "13002372.69",
      "trades": "1167"
    },
    {
      "date": "2026-01-05",
      "bid": "41.35",
      "ask": "41.55",
      "open": "41.95",
      "high": "42.10",
      "low": "40.40",
      "close": "41.55",
      "average": "41.2744",
      "volume": "388019",
      "turnover": "16015312.3",
      "trades": "948"
    },
    {
      "date": "2026-01-07",
      "bid": "41.75",
      "ask": "41.90",
      "open": "41.35",
      "high": "42.00",
      "low": "40.10",
      "close": "42.00",
      "average": "41.0897",
      "volume": "520883",
      "turnover": "21402285.57",
      "trades": "1306"
    },
    {
      "date": "2026-01-08",
      "bid": "42.85",
      "ask": "43.05",
      "open": "42.00",
      "high": "43.45",
      "low": "41.75",
      "close": "43.20",
      "average": "42.8071",
      "volume": "445685",
      "turnover": "19078498.93",
      "trades": "1047"
    },
    {
      "date": "2026-01-09",
      "bid": "43.15",
      "ask": "43.45",
      "open": "43.20",
      "high": "44.00",
      "low": "42.60",
      "close": "43.60",
      "average": "43.4441",
      "volume": "340715",
      "turnover": "14802042.63",
      "trades": "942"
    },
    {
      "date": "2026-01-12",
      "bid": "46.50",
      "ask": "46.90",
      "open": "45.90",
      "high": "49.25",
      "low": "45.70",
      "close": "47.40",
      "average": "47.7629",
      "volume": "2421107",
      "turnover": "115716435.75",
      "trades": "4803"
    },
    {
      "date": "2026-01-13",
      "bid": "51.70",
      "ask": "51.80",
      "open": "47.35",
      "high": "51.90",
      "low": "46.50",
      "close": "51.90",
      "average": "49.2742",
      "volume": "1507904",
      "turnover": "74186607.45",
      "trades": "3133"
    },
    {
      "date": "2026-01-14",
      "bid": "50.40",
      "ask": "50.50",
      "open": "51.90",
      "high": "52.40",
      "low": "49.00",
      "close": "50.60",
      "average": "50.3207",
      "volume": "917780",
      "turnover": "46208818.67",
      "trades": "2388"
    },
    {
      "date": "2026-01-15",
      "bid": "53.50",
      "ask": "53.70",
      "open": "50.60",
      "high": "53.90",
      "low": "50.30",
      "close": "53.50",
      "average": "52.3688",
      "volume": "775322",
      "turnover": "40605956.4",
      "trades": "2110"
    },
    {
      "date": "2026-01-16",
      "bid": "52.50",
      "ask": "52.90",
      "open": "53.40",
      "high": "54.20",
      "low": "52.20",
      "close": "52.50",
      "average": "53.1844",
      "volume": "602449",
      "turnover": "32042135.9",
      "trades": "1893"
    },
    {
      "date": "2026-01-19",
      "bid": "55.20",
      "ask": "55.40",
      "open": "51.50",
      "high": "56.50",
      "low": "50.70",
      "close": "55.10",
      "average": "54.9638",
      "volume": "1322856",
      "turnover": "72729590.34",
      "trades": "3423"
    },
    {
      "date": "2026-01-20",
      "bid": "57.70",
      "ask": "58.00",
      "open": "55.40",
      "high": "58.10",
      "low": "53.80",
      "close": "57.80",
      "average": "57.0976",
      "volume": "1730939",
      "turnover": "98828205.1",
      "trades": "2822"
    },
    {
      "date": "2026-01-21",
      "bid": "55.20",
      "ask": "55.40",
      "open": "58.00",
      "high": "58.40",
      "low": "54.70",
      "close": "55.30",
      "average": "56.2536",
      "volume": "967311",
      "turnover": "54367034.19",
      "trades": "2730"
    },
    {
      "date": "2026-01-22",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.50",
      "high": "55.20",
      "low": "52.20",
      "close": "54.40",
      "average": "54.0243",
      "volume": "617943",
      "turnover": "33383736.95",
      "trades": "2015"
    },
    {
      "date": "2026-01-23",
      "bid": "55.10",
      "ask": "55.20",
      "open": "54.10",
      "high": "55.50",
      "low": "53.00",
      "close": "55.30",
      "average": "54.5658",
      "volume": "368217",
      "turnover": "20092000.6",
      "trades": "1430"
    },
    {
      "date": "2026-01-26",
      "bid": "55.40",
      "ask": "55.50",
      "open": "55.30",
      "high": "56.70",
      "low": "54.60",
      "close": "55.70",
      "average": "55.6173",
      "volume": "433585",
      "turnover": "24112615.15",
      "trades": "1591"
    },
    {
      "date": "2026-01-27",
      "bid": "55.40",
      "ask": "55.70",
      "open": "55.70",
      "high": "56.30",
      "low": "53.70",
      "close": "55.80",
      "average": "55.1066",
      "volume": "556243",
      "turnover": "30655579.35",
      "trades": "1519"
    },
    {
      "date": "2026-01-28",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.30",
      "high": "56.50",
      "low": "54.80",
      "close": "56.40",
      "average": "55.8497",
      "volume": "323709",
      "turnover": "18085733.05",
      "trades": "1081"
    },
    {
      "date": "2026-01-29",
      "bid": "55.40",
      "ask": "55.60",
      "open": "56.50",
      "high": "57.10",
      "low": "55.20",
      "close": "55.70",
      "average": "56.1225",
      "volume": "352995",
      "turnover": "19814653.55",
      "trades": "1320"
    },
    {
      "date": "2026-01-30",
      "bid": "54.50",
      "ask": "54.70",
      "open": "55.90",
      "high": "55.90",
      "low": "54.00",
      "close": "54.80",
      "average": "54.8839",
      "volume": "344448",
      "turnover": "18904655.55",
      "trades": "1118"
    },
    {
      "date": "2026-02-02",
      "bid": "54.10",
      "ask": "54.50",
      "open": "54.40",
      "high": "54.50",
      "low": "52.90",
      "close": "54.30",
      "average": "53.7725",
      "volume": "318522",
      "turnover": "17127896.14",
      "trades": "1198"
    },
    {
      "date": "2026-02-03",
      "bid": "53.10",
      "ask": "53.30",
      "open": "55.00",
      "high": "55.40",
      "low": "53.00",
      "close": "53.30",
      "average": "53.6728",
      "volume": "389838",
      "turnover": "20923190.3",
      "trades": "1204"
    },
    {
      "date": "2026-02-04",
      "bid": "50.50",
      "ask": "50.90",
      "open": "53.10",
      "high": "53.10",
      "low": "50.50",
      "close": "51.00",
      "average": "51.4656",
      "volume": "556177",
      "turnover": "28627873.9",
      "trades": "1816"
    },
    {
      "date": "2026-02-05",
      "bid": "50.20",
      "ask": "50.70",
      "open": "50.40",
      "high": "51.50",
      "low": "49.60",
      "close": "50.50",
      "average": "50.4739",
      "volume": "416222",
      "turnover": "21008292.95",
      "trades": "1253"
    },
    {
      "date": "2026-02-06",
      "bid": "49.25",
      "ask": "49.70",
      "open": "50.10",
      "high": "50.10",
      "low": "48.50",
      "close": "49.95",
      "average": "49.1988",
      "volume": "325183",
      "turnover": "15997988.24",
      "trades": "1290"
    },
    {
      "date": "2026-02-09",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.50",
      "high": "52.00",
      "low": "50.30",
      "close": "51.30",
      "average": "51.0851",
      "volume": "367098",
      "turnover": "18813313",
      "trades": "877"
    },
    {
      "date": "2026-02-10",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.40",
      "high": "52.50",
      "low": "51.00",
      "close": "52.50",
      "average": "51.9815",
      "volume": "228325",
      "turnover": "11868010.2",
      "trades": "717"
    },
    {
      "date": "2026-02-11",
      "bid": "49.50",
      "ask": "49.60",
      "open": "52.60",
      "high": "52.80",
      "low": "49.20",
      "close": "49.75",
      "average": "50.2816",
      "volume": "350673",
      "turnover": "17634217.98",
      "trades": "1150"
    },
    {
      "date": "2026-02-12",
      "bid": "50.20",
      "ask": "50.50",
      "open": "50.00",
      "high": "51.30",
      "low": "49.20",
      "close": "50.30",
      "average": "50.521",
      "volume": "317866",
      "turnover": "16059780.75",
      "trades": "888"
    },
    {
      "date": "2026-02-13",
      "bid": "49.90",
      "ask": "49.95",
      "open": "50.40",
      "high": "50.60",
      "low": "49.50",
      "close": "50.00",
      "average": "50.0265",
      "volume": "299476",
      "turnover": "14981072.03",
      "trades": "833"
    },
    {
      "date": "2026-02-16",
      "bid": "50.30",
      "ask": "50.60",
      "open": "49.90",
      "high": "51.60",
      "low": "49.70",
      "close": "50.30",
      "average": "50.6713",
      "volume": "248561",
      "turnover": "12593464.15",
      "trades": "832"
    },
    {
      "date": "2026-02-17",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.50",
      "high": "51.30",
      "low": "49.80",
      "close": "50.50",
      "average": "50.3662",
      "volume": "308078",
      "turnover": "15515874.48",
      "trades": "817"
    },
    {
      "date": "2026-02-18",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.50",
      "high": "50.90",
      "low": "48.85",
      "close": "50.90",
      "average": "49.8079",
      "volume": "499497",
      "turnover": "24877983.28",
      "trades": "1333"
    },
    {
      "date": "2026-02-19",
      "bid": "56.90",
      "ask": "57.00",
      "open": "55.20",
      "high": "58.90",
      "low": "55.20",
      "close": "57.00",
      "average": "57.566",
      "volume": "3284457",
      "turnover": "189091462.65",
      "trades": "5410"
    },
    {
      "date": "2026-02-20",
      "bid": "54.90",
      "ask": "55.00",
      "open": "57.60",
      "high": "58.00",
      "low": "54.30",
      "close": "55.50",
      "average": "55.5385",
      "volume": "1238714",
      "turnover": "68788810.3",
      "trades": "2309"
    },
    {
      "date": "2026-02-23",
      "bid": "53.10",
      "ask": "53.20",
      "open": "55.00",
      "high": "55.90",
      "low": "52.90",
      "close": "53.40",
      "average": "54.915",
      "volume": "1168734",
      "turnover": "64184011.7",
      "trades": "2088"
    },
    {
      "date": "2026-02-24",
      "bid": "57.00",
      "ask": "57.20",
      "open": "53.20",
      "high": "57.70",
      "low": "52.70",
      "close": "57.40",
      "average": "55.3408",
      "volume": "966064",
      "turnover": "53427949.2",
      "trades": "2296"
    },
    {
      "date": "2026-02-25",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.50",
      "high": "57.80",
      "low": "55.90",
      "close": "57.00",
      "average": "56.7858",
      "volume": "478994",
      "turnover": "27199640.25",
      "trades": "1412"
    },
    {
      "date": "2026-02-26",
      "bid": "56.40",
      "ask": "56.60",
      "open": "57.40",
      "high": "57.60",
      "low": "55.30",
      "close": "56.70",
      "average": "56.5811",
      "volume": "336772",
      "turnover": "19053713.75",
      "trades": "1245"
    },
    {
      "date": "2026-02-27",
      "bid": "60.40",
      "ask": "60.70",
      "open": "56.80",
      "high": "61.10",
      "low": "56.70",
      "close": "60.00",
      "average": "59.6001",
      "volume": "869015",
      "turnover": "51809110.3",
      "trades": "2771"
    },
    {
      "date": "2026-03-02",
      "bid": "58.90",
      "ask": "59.00",
      "open": "60.50",
      "high": "61.60",
      "low": "58.50",
      "close": "58.80",
      "average": "59.3625",
      "volume": "637598",
      "turnover": "37844081.95",
      "trades": "2335"
    },
    {
      "date": "2026-03-03",
      "bid": "56.70",
      "ask": "57.00",
      "open": "58.10",
      "high": "58.20",
      "low": "56.10",
      "close": "57.60",
      "average": "56.8605",
      "volume": "560515",
      "turnover": "31868452.5",
      "trades": "1668"
    },
    {
      "date": "2026-03-04",
      "bid": "58.90",
      "ask": "59.20",
      "open": "57.90",
      "high": "59.50",
      "low": "57.50",
      "close": "59.10",
      "average": "58.8125",
      "volume": "609912",
      "turnover": "35872792.5",
      "trades": "1493"
    },
    {
      "date": "2026-03-05",
      "bid": "61.20",
      "ask": "61.40",
      "open": "59.40",
      "high": "63.80",
      "low": "59.20",
      "close": "61.30",
      "average": "61.8514",
      "volume": "778283",
      "turnover": "48114927.1",
      "trades": "2268"
    },
    {
      "date": "2026-03-06",
      "bid": "57.00",
      "ask": "57.20",
      "open": "61.00",
      "high": "61.00",
      "low": "56.40",
      "close": "57.30",
      "average": "58.0533",
      "volume": "1035973",
      "turnover": "60132414.35",
      "trades": "2764"
    },
    {
      "date": "2026-03-09",
      "bid": "56.60",
      "ask": "56.80",
      "open": "55.40",
      "high": "57.10",
      "low": "54.60",
      "close": "56.70",
      "average": "56.135",
      "volume": "647447",
      "turnover": "36342459.29",
      "trades": "1879"
    },
    {
      "date": "2026-03-10",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.80",
      "high": "60.00",
      "low": "57.30",
      "close": "58.50",
      "average": "58.7744",
      "volume": "712143",
      "turnover": "41863420.7",
      "trades": "1558"
    },
    {
      "date": "2026-03-11",
      "bid": "59.90",
      "ask": "60.00",
      "open": "58.40",
      "high": "60.70",
      "low": "57.90",
      "close": "60.00",
      "average": "59.1619",
      "volume": "619115",
      "turnover": "36627179.9",
      "trades": "1595"
    },
    {
      "date": "2026-03-12",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.50",
      "low": "58.30",
      "close": "60.30",
      "average": "59.2424",
      "volume": "455642",
      "turnover": "26997244.55",
      "trades": "1478"
    },
    {
      "date": "2026-03-13",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.30",
      "high": "64.40",
      "low": "59.50",
      "close": "61.00",
      "average": "62.0595",
      "volume": "1103333",
      "turnover": "68494101.25",
      "trades": "2608"
    },
    {
      "date": "2026-03-16",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.10",
      "high": "62.50",
      "low": "60.60",
      "close": "61.40",
      "average": "61.5448",
      "volume": "546485",
      "turnover": "33639577.85",
      "trades": "1442"
    },
    {
      "date": "2026-03-17",
      "bid": "65.00",
      "ask": "65.30",
      "open": "61.50",
      "high": "66.40",
      "low": "61.20",
      "close": "65.20",
      "average": "62.9063",
      "volume": "1287146",
      "turnover": "81007484.75",
      "trades": "1945"
    },
    {
      "date": "2026-03-18",
      "bid": "63.60",
      "ask": "64.30",
      "open": "65.50",
      "high": "66.00",
      "low": "63.50",
      "close": "63.80",
      "average": "64.5324",
      "volume": "520903",
      "turnover": "33624348.1",
      "trades": "1819"
    },
    {
      "date": "2026-03-19",
      "bid": "61.40",
      "ask": "61.80",
      "open": "63.30",
      "high": "63.60",
      "low": "61.10",
      "close": "61.70",
      "average": "62.1149",
      "volume": "412618",
      "turnover": "25620193.35",
      "trades": "1343"
    },
    {
      "date": "2026-03-20",
      "bid": "59.00",
      "ask": "59.30",
      "open": "62.00",
      "high": "62.30",
      "low": "59.00",
      "close": "59.80",
      "average": "59.8783",
      "volume": "1522052",
      "turnover": "91147316.6",
      "trades": "1651"
    },
    {
      "date": "2026-03-23",
      "bid": "58.30",
      "ask": "58.50",
      "open": "57.90",
      "high": "60.80",
      "low": "55.80",
      "close": "57.90",
      "average": "58.0219",
      "volume": "856398",
      "turnover": "49706526.85",
      "trades": "2250"
    },
    {
      "date": "2026-03-24",
      "bid": "57.10",
      "ask": "57.70",
      "open": "58.30",
      "high": "58.50",
      "low": "56.40",
      "close": "57.80",
      "average": "57.3076",
      "volume": "531282",
      "turnover": "30446053.15",
      "trades": "1460"
    },
    {
      "date": "2026-03-25",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.50",
      "high": "59.00",
      "low": "56.70",
      "close": "58.00",
      "average": "58.1655",
      "volume": "456830",
      "turnover": "26570629.3",
      "trades": "1410"
    },
    {
      "date": "2026-03-26",
      "bid": "57.60",
      "ask": "57.90",
      "open": "57.90",
      "high": "58.20",
      "low": "56.80",
      "close": "58.00",
      "average": "57.7044",
      "volume": "217956",
      "turnover": "12579863.95",
      "trades": "858"
    },
    {
      "date": "2026-03-27",
      "bid": "55.50",
      "ask": "56.00",
      "open": "58.00",
      "high": "58.00",
      "low": "55.40",
      "close": "55.40",
      "average": "56.0285",
      "volume": "350634",
      "turnover": "19646017.64",
      "trades": "1242"
    },
    {
      "date": "2026-03-30",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.90",
      "high": "55.10",
      "low": "53.30",
      "close": "54.40",
      "average": "54.1202",
      "volume": "490125",
      "turnover": "26526955.15",
      "trades": "1700"
    },
    {
      "date": "2026-03-31",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.50",
      "high": "55.00",
      "low": "52.70",
      "close": "54.00",
      "average": "53.8914",
      "volume": "397255",
      "turnover": "21409443.8",
      "trades": "1374"
    },
    {
      "date": "2026-04-01",
      "bid": "55.10",
      "ask": "55.30",
      "open": "55.80",
      "high": "56.20",
      "low": "53.60",
      "close": "55.30",
      "average": "54.741",
      "volume": "705698",
      "turnover": "38633385.6",
      "trades": "1870"
    },
    {
      "date": "2026-04-02",
      "bid": "53.20",
      "ask": "53.50",
      "open": "54.70",
      "high": "54.70",
      "low": "52.80",
      "close": "52.80",
      "average": "53.4513",
      "volume": "224475",
      "turnover": "11998642.55",
      "trades": "740"
    },
    {
      "date": "2026-04-07",
      "bid": "52.40",
      "ask": "52.65",
      "open": "53.00",
      "high": "54.10",
      "low": "51.95",
      "close": "52.95",
      "average": "53.153",
      "volume": "440414",
      "turnover": "23410916.83",
      "trades": "1575"
    },
    {
      "date": "2026-04-08",
      "bid": "53.25",
      "ask": "53.30",
      "open": "54.95",
      "high": "55.80",
      "low": "52.80",
      "close": "53.55",
      "average": "54.3352",
      "volume": "556647",
      "turnover": "30247812.99",
      "trades": "1487"
    },
    {
      "date": "2026-04-09",
      "bid": "53.05",
      "ask": "53.55",
      "open": "53.65",
      "high": "53.90",
      "low": "51.60",
      "close": "53.25",
      "average": "52.8503",
      "volume": "329291",
      "turnover": "17401883.96",
      "trades": "1152"
    },
    {
      "date": "2026-04-10",
      "bid": "52.30",
      "ask": "52.50",
      "open": "53.60",
      "high": "54.55",
      "low": "52.20",
      "close": "52.25",
      "average": "53.4757",
      "volume": "481958",
      "turnover": "25776287.36",
      "trades": "1200"
    },
    {
      "date": "2026-04-13",
      "bid": "51.30",
      "ask": "51.35",
      "open": "51.30",
      "high": "52.10",
      "low": "51.10",
      "close": "51.70",
      "average": "51.4708",
      "volume": "377420",
      "turnover": "19425572.3",
      "trades": "1285"
    },
    {
      "date": "2026-04-14",
      "bid": "54.55",
      "ask": "54.80",
      "open": "51.45",
      "high": "54.90",
      "low": "51.10",
      "close": "54.90",
      "average": "53.5576",
      "volume": "396430",
      "turnover": "21226737.73",
      "trades": "1458"
    },
    {
      "date": "2026-04-15",
      "bid": "57.70",
      "ask": "57.90",
      "open": "55.05",
      "high": "58.45",
      "low": "54.90",
      "close": "58.00",
      "average": "57.2483",
      "volume": "617848",
      "turnover": "35373944.06",
      "trades": "2284"
    },
    {
      "date": "2026-04-16",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.40",
      "high": "59.30",
      "low": "57.35",
      "close": "59.30",
      "average": "58.0197",
      "volume": "969520",
      "turnover": "56294174.2",
      "trades": "1788"
    },
    {
      "date": "2026-04-17",
      "bid": "62.60",
      "ask": "62.75",
      "open": "59.35",
      "high": "63.60",
      "low": "59.10",
      "close": "62.80",
      "average": "62.1706",
      "volume": "666788",
      "turnover": "41454072.28",
      "trades": "2367"
    },
    {
      "date": "2026-04-20",
      "bid": "63.50",
      "ask": "63.65",
      "open": "62.85",
      "high": "65.40",
      "low": "62.60",
      "close": "63.50",
      "average": "63.6896",
      "volume": "636907",
      "turnover": "40562662.75",
      "trades": "2214"
    },
    {
      "date": "2026-04-21",
      "bid": "63.60",
      "ask": "63.70",
      "open": "63.55",
      "high": "64.45",
      "low": "62.95",
      "close": "63.65",
      "average": "63.77",
      "volume": "543843",
      "turnover": "34680821.68",
      "trades": "1461"
    },
    {
      "date": "2026-04-22",
      "bid": "63.05",
      "ask": "63.45",
      "open": "63.65",
      "high": "65.00",
      "low": "62.35",
      "close": "62.60",
      "average": "63.6043",
      "volume": "538033",
      "turnover": "34221228.94",
      "trades": "1871"
    },
    {
      "date": "2026-04-23",
      "bid": "59.60",
      "ask": "59.85",
      "open": "60.90",
      "high": "63.00",
      "low": "55.50",
      "close": "58.80",
      "average": "58.9122",
      "volume": "1659096",
      "turnover": "97727987.68",
      "trades": "4829"
    },
    {
      "date": "2026-04-24",
      "bid": "58.20",
      "ask": "58.30",
      "open": "58.60",
      "high": "59.15",
      "low": "55.85",
      "close": "58.10",
      "average": "57.3924",
      "volume": "629680",
      "turnover": "36138044.26",
      "trades": "2166"
    },
    {
      "date": "2026-04-27",
      "bid": "57.40",
      "ask": "57.50",
      "open": "58.10",
      "high": "58.85",
      "low": "57.20",
      "close": "57.40",
      "average": "58.0034",
      "volume": "305317",
      "turnover": "17711982.55",
      "trades": "1157"
    },
    {
      "date": "2026-04-28",
      "bid": "55.35",
      "ask": "55.50",
      "open": "57.35",
      "high": "57.75",
      "low": "55.35",
      "close": "55.50",
      "average": "56.4102",
      "volume": "384254",
      "turnover": "21675858.2",
      "trades": "1564"
    },
    {
      "date": "2026-04-29",
      "bid": "53.60",
      "ask": "53.70",
      "open": "55.50",
      "high": "55.50",
      "low": "52.90",
      "close": "53.60",
      "average": "53.7377",
      "volume": "439070",
      "turnover": "23594672.25",
      "trades": "1738"
    },
    {
      "date": "2026-04-30",
      "bid": "53.70",
      "ask": "54.20",
      "open": "52.75",
      "high": "54.20",
      "low": "52.75",
      "close": "54.10",
      "average": "53.7663",
      "volume": "190722",
      "turnover": "10254417.65",
      "trades": "671"
    },
    {
      "date": "2026-05-04",
      "bid": "53.95",
      "ask": "54.20",
      "open": "54.80",
      "high": "55.75",
      "low": "53.00",
      "close": "53.65",
      "average": "54.3657",
      "volume": "454341",
      "turnover": "24700568.85",
      "trades": "1338"
    },
    {
      "date": "2026-05-05",
      "bid": "54.70",
      "ask": "54.80",
      "open": "53.95",
      "high": "55.30",
      "low": "53.55",
      "close": "54.50",
      "average": "54.536",
      "volume": "223525",
      "turnover": "12190144.45",
      "trades": "922"
    },
    {
      "date": "2026-05-06",
      "bid": "55.60",
      "ask": "55.75",
      "open": "54.45",
      "high": "56.25",
      "low": "54.20",
      "close": "55.75",
      "average": "55.5805",
      "volume": "335949",
      "turnover": "18668979",
      "trades": "1043"
    },
    {
      "date": "2026-05-07",
      "bid": "55.20",
      "ask": "55.90",
      "open": "55.55",
      "high": "57.00",
      "low": "55.15",
      "close": "55.25",
      "average": "55.8982",
      "volume": "332092",
      "turnover": "18563353.46",
      "trades": "1318"
    },
    {
      "date": "2026-05-08",
      "bid": "55.35",
      "ask": "55.45",
      "open": "55.15",
      "high": "55.95",
      "low": "54.30",
      "close": "55.30",
      "average": "55.2281",
      "volume": "290413",
      "turnover": "16037368.77",
      "trades": "1134"
    },
    {
      "date": "2026-05-11",
      "bid": "55.05",
      "ask": "55.20",
      "open": "55.35",
      "high": "55.70",
      "low": "54.50",
      "close": "55.10",
      "average": "54.9867",
      "volume": "333632",
      "turnover": "18345336.25",
      "trades": "1037"
    },
    {
      "date": "2026-05-12",
      "bid": "49.84",
      "ask": "49.98",
      "open": "54.60",
      "high": "54.60",
      "low": "49.58",
      "close": "49.58",
      "average": "51.3445",
      "volume": "740759",
      "turnover": "38033707.83",
      "trades": "2504"
    },
    {
      "date": "2026-05-13",
      "bid": "50.25",
      "ask": "50.40",
      "open": "49.82",
      "high": "50.85",
      "low": "49.20",
      "close": "50.50",
      "average": "50.2128",
      "volume": "212865",
      "turnover": "10688550.25",
      "trades": "735"
    },
    {
      "date": "2026-05-15",
      "bid": "51.15",
      "ask": "51.45",
      "open": "51.65",
      "high": "53.10",
      "low": "50.70",
      "close": "51.50",
      "average": "51.7522",
      "volume": "311867",
      "turnover": "16139801.65",
      "trades": "1177"
    },
    {
      "date": "2026-05-18",
      "bid": "53.25",
      "ask": "53.50",
      "open": "50.70",
      "high": "53.75",
      "low": "50.65",
      "close": "53.15",
      "average": "52.3728",
      "volume": "341750",
      "turnover": "17898407.2",
      "trades": "1159"
    },
    {
      "date": "2026-05-19",
      "bid": "54.45",
      "ask": "54.80",
      "open": "53.35",
      "high": "55.75",
      "low": "53.35",
      "close": "54.55",
      "average": "54.8208",
      "volume": "384443",
      "turnover": "21076177.5",
      "trades": "1177"
    },
    {
      "date": "2026-05-20",
      "bid": "62.15",
      "ask": "62.65",
      "open": "55.25",
      "high": "63.20",
      "low": "55.25",
      "close": "62.80",
      "average": "60.1813",
      "volume": "1017562",
      "turnover": "61238243.8",
      "trades": "3057"
    },
    {
      "date": "2026-05-21",
      "bid": "63.70",
      "ask": "63.90",
      "open": "63.00",
      "high": "65.85",
      "low": "62.85",
      "close": "64.00",
      "average": "64.5233",
      "volume": "1009781",
      "turnover": "65154981.7",
      "trades": "2936"
    },
    {
      "date": "2026-05-22",
      "bid": "65.40",
      "ask": "65.50",
      "open": "64.35",
      "high": "67.15",
      "low": "64.35",
      "close": "66.00",
      "average": "65.7248",
      "volume": "770428",
      "turnover": "50636242",
      "trades": "2185"
    },
    {
      "date": "2026-05-25",
      "bid": "65.65",
      "ask": "65.75",
      "open": "66.35",
      "high": "67.50",
      "low": "65.35",
      "close": "65.70",
      "average": "66.5584",
      "volume": "491026",
      "turnover": "32682679.3",
      "trades": "1869"
    },
    {
      "date": "2026-05-26",
      "bid": "68.90",
      "ask": "69.20",
      "open": "65.75",
      "high": "69.75",
      "low": "65.05",
      "close": "69.40",
      "average": "67.5895",
      "volume": "725089",
      "turnover": "49007155.44",
      "trades": "1958"
    },
    {
      "date": "2026-05-27",
      "bid": "66.00",
      "ask": "66.45",
      "open": "69.35",
      "high": "69.35",
      "low": "65.80",
      "close": "66.80",
      "average": "66.9815",
      "volume": "575916",
      "turnover": "38575717.18",
      "trades": "2324"
    },
    {
      "date": "2026-05-28",
      "bid": "68.35",
      "ask": "68.60",
      "open": "65.90",
      "high": "68.80",
      "low": "64.90",
      "close": "68.80",
      "average": "66.8812",
      "volume": "599561",
      "turnover": "40098693.01",
      "trades": "1967"
    },
    {
      "date": "2026-05-29",
      "bid": "66.95",
      "ask": "67.10",
      "open": "67.00",
      "high": "67.30",
      "low": "64.20",
      "close": "67.00",
      "average": "66.2598",
      "volume": "763718",
      "turnover": "50603648.65",
      "trades": "1857"
    },
    {
      "date": "2026-06-01",
      "bid": "65.35",
      "ask": "65.60",
      "open": "67.90",
      "high": "68.45",
      "low": "64.70",
      "close": "65.90",
      "average": "65.9219",
      "volume": "351160",
      "turnover": "23148189.65",
      "trades": "1463"
    },
    {
      "date": "2026-06-02",
      "bid": "62.90",
      "ask": "63.00",
      "open": "65.20",
      "high": "65.20",
      "low": "62.30",
      "close": "63.30",
      "average": "63.5025",
      "volume": "358927",
      "turnover": "22781721.15",
      "trades": "1637"
    },
    {
      "date": "2026-06-03",
      "bid": "60.10",
      "ask": "60.20",
      "open": "63.00",
      "high": "63.00",
      "low": "60.00",
      "close": "60.00",
      "average": "61.2272",
      "volume": "242431",
      "turnover": "14843362.95",
      "trades": "1174"
    },
    {
      "date": "2026-06-04",
      "bid": "63.80",
      "ask": "64.00",
      "open": "60.00",
      "high": "64.15",
      "low": "58.70",
      "close": "64.15",
      "average": "61.5986",
      "volume": "527564",
      "turnover": "32495143.35",
      "trades": "1910"
    },
    {
      "date": "2026-06-05",
      "bid": "64.10",
      "ask": "64.20",
      "open": "65.95",
      "high": "68.90",
      "low": "64.05",
      "close": "64.15",
      "average": "66.48",
      "volume": "1076005",
      "turnover": "71536720.38",
      "trades": "3804"
    },
    {
      "date": "2026-06-08",
      "bid": "62.05",
      "ask": "62.30",
      "open": "62.95",
      "high": "62.95",
      "low": "59.05",
      "close": "62.35",
      "average": "61.1877",
      "volume": "586509",
      "turnover": "35887157.38",
      "trades": "2080"
    },
    {
      "date": "2026-06-09",
      "bid": "60.45",
      "ask": "60.55",
      "open": "62.40",
      "high": "62.85",
      "low": "60.45",
      "close": "60.55",
      "average": "61.6769",
      "volume": "292601",
      "turnover": "18046627.23",
      "trades": "1192"
    },
    {
      "date": "2026-06-10",
      "bid": "56.50",
      "ask": "56.60",
      "open": "60.00",
      "high": "60.35",
      "low": "56.10",
      "close": "56.40",
      "average": "57.7043",
      "volume": "564239",
      "turnover": "32558975.45",
      "trades": "2251"
    },
    {
      "date": "2026-06-11",
      "bid": "54.80",
      "ask": "55.05",
      "open": "56.00",
      "high": "56.40",
      "low": "53.60",
      "close": "54.70",
      "average": "55.0317",
      "volume": "608714",
      "turnover": "33498559.1",
      "trades": "2014"
    },
    {
      "date": "2026-06-12",
      "bid": "54.55",
      "ask": "54.85",
      "open": "56.00",
      "high": "56.85",
      "low": "54.25",
      "close": "54.65",
      "average": "55.441",
      "volume": "712666",
      "turnover": "39510907.85",
      "trades": "1952"
    },
    {
      "date": "2026-06-15",
      "bid": "51.15",
      "ask": "51.35",
      "open": "54.50",
      "high": "54.50",
      "low": "50.45",
      "close": "50.75",
      "average": "51.5409",
      "volume": "1068073",
      "turnover": "55049433",
      "trades": "3522"
    },
    {
      "date": "2026-06-16",
      "bid": "48.78",
      "ask": "49.24",
      "open": "50.80",
      "high": "52.15",
      "low": "48.60",
      "close": "49.22",
      "average": "50.1104",
      "volume": "1044618",
      "turnover": "52346662.72",
      "trades": "3137"
    },
    {
      "date": "2026-06-17",
      "bid": "48.04",
      "ask": "48.18",
      "open": "48.60",
      "high": "48.90",
      "low": "47.42",
      "close": "47.94",
      "average": "48.2386",
      "volume": "636809",
      "turnover": "30718781.02",
      "trades": "1841"
    },
    {
      "date": "2026-06-18",
      "bid": "45.60",
      "ask": "45.80",
      "open": "48.18",
      "high": "48.30",
      "low": "44.84",
      "close": "46.16",
      "average": "46.2152",
      "volume": "1313525",
      "turnover": "60705960.07",
      "trades": "2748"
    },
    {
      "date": "2026-06-22",
      "bid": "44.26",
      "ask": "44.46",
      "open": "46.00",
      "high": "47.02",
      "low": "43.32",
      "close": "44.66",
      "average": "44.4205",
      "volume": "1090076",
      "turnover": "48421772.79",
      "trades": "2647"
    },
    {
      "date": "2026-06-23",
      "bid": "44.48",
      "ask": "44.58",
      "open": "44.46",
      "high": "44.84",
      "low": "43.46",
      "close": "44.34",
      "average": "44.1859",
      "volume": "581534",
      "turnover": "25695617.66",
      "trades": "1340"
    },
    {
      "date": "2026-06-24",
      "bid": "43.46",
      "ask": "43.50",
      "open": "44.44",
      "high": "45.36",
      "low": "42.84",
      "close": "43.34",
      "average": "43.935",
      "volume": "505895",
      "turnover": "22226516.56",
      "trades": "1433"
    },
    {
      "date": "2026-06-25",
      "bid": "42.16",
      "ask": "42.30",
      "open": "43.50",
      "high": "43.68",
      "low": "41.90",
      "close": "41.94",
      "average": "42.6486",
      "volume": "717038",
      "turnover": "30580638.72",
      "trades": "1826"
    },
    {
      "date": "2026-06-26",
      "bid": "42.24",
      "ask": "42.40",
      "open": "41.62",
      "high": "42.62",
      "low": "41.22",
      "close": "42.12",
      "average": "41.9186",
      "volume": "415919",
      "turnover": "17434731.23",
      "trades": "1424"
    },
    {
      "date": "2026-06-29",
      "bid": "41.72",
      "ask": "41.88",
      "open": "42.22",
      "high": "43.40",
      "low": "41.46",
      "close": "41.84",
      "average": "42.3643",
      "volume": "720879",
      "turnover": "30539565.7",
      "trades": "1557"
    },
    {
      "date": "2026-06-30",
      "bid": "44.06",
      "ask": "44.24",
      "open": "42.40",
      "high": "44.68",
      "low": "42.34",
      "close": "43.98",
      "average": "43.6508",
      "volume": "1250661",
      "turnover": "54592238.63",
      "trades": "2720"
    },
    {
      "date": "2026-07-01",
      "bid": "43.28",
      "ask": "43.40",
      "open": "43.94",
      "high": "44.70",
      "low": "42.34",
      "close": "43.28",
      "average": "43.4987",
      "volume": "538884",
      "turnover": "23440104.78",
      "trades": "1965"
    },
    {
      "date": "2026-07-02",
      "bid": "42.24",
      "ask": "42.52",
      "open": "43.28",
      "high": "43.50",
      "low": "42.10",
      "close": "42.20",
      "average": "42.6588",
      "volume": "363573",
      "turnover": "15509739.15",
      "trades": "1324"
    },
    {
      "date": "2026-07-03",
      "bid": "42.82",
      "ask": "42.90",
      "open": "42.20",
      "high": "43.12",
      "low": "41.50",
      "close": "42.80",
      "average": "42.4069",
      "volume": "291061",
      "turnover": "12343008.98",
      "trades": "1143"
    },
    {
      "date": "2026-07-06",
      "bid": "42.84",
      "ask": "43.10",
      "open": "42.82",
      "high": "43.20",
      "low": "42.14",
      "close": "43.00",
      "average": "42.7936",
      "volume": "289032",
      "turnover": "12368722.26",
      "trades": "1176"
    },
    {
      "date": "2026-07-07",
      "bid": "41.36",
      "ask": "41.46",
      "open": "44.46",
      "high": "45.52",
      "low": "41.16",
      "close": "41.16",
      "average": "43.2814",
      "volume": "1012744",
      "turnover": "43833246.87",
      "trades": "2647"
    },
    {
      "date": "2026-07-08",
      "bid": "40.72",
      "ask": "40.78",
      "open": "40.82",
      "high": "41.06",
      "low": "39.52",
      "close": "40.98",
      "average": "40.2411",
      "volume": "636392",
      "turnover": "25608817.85",
      "trades": "1565"
    },
    {
      "date": "2026-07-09",
      "bid": "42.94",
      "ask": "43.36",
      "open": "41.48",
      "high": "43.80",
      "low": "40.72",
      "close": "43.26",
      "average": "42.9601",
      "volume": "653807",
      "turnover": "28087582.84",
      "trades": "1665"
    },
    {
      "date": "2026-07-10",
      "bid": "42.96",
      "ask": "43.16",
      "open": "43.00",
      "high": "43.70",
      "low": "42.34",
      "close": "42.94",
      "average": "42.9463",
      "volume": "219932",
      "turnover": "9445047.68",
      "trades": "952"
    },
    {
      "date": "2026-07-13",
      "bid": "42.70",
      "ask": "42.86",
      "open": "43.16",
      "high": "43.28",
      "low": "42.28",
      "close": "42.80",
      "average": "42.7828",
      "volume": "258435",
      "turnover": "11056571.5",
      "trades": "1011"
    },
    {
      "date": "2026-07-14",
      "bid": "39.90",
      "ask": "40.02",
      "open": "42.52",
      "high": "42.52",
      "low": "38.18",
      "close": "39.92",
      "average": "39.5952",
      "volume": "913408",
      "turnover": "36166857.64",
      "trades": "2861"
    },
    {
      "date": "2026-07-15",
      "bid": "40.70",
      "ask": "40.80",
      "open": "40.02",
      "high": "41.04",
      "low": "39.20",
      "close": "40.92",
      "average": "40.2618",
      "volume": "432459",
      "turnover": "17409920.13",
      "trades": "1197"
    },
    {
      "date": "2026-07-16",
      "bid": "39.88",
      "ask": "40.06",
      "open": "40.92",
      "high": "41.34",
      "low": "39.78",
      "close": "39.78",
      "average": "40.3117",
      "volume": "364931",
      "turnover": "14710986.14",
      "trades": "1262"
    },
    {
      "date": "2026-07-17",
      "bid": "39.32",
      "ask": "39.66",
      "open": "37.86",
      "high": "41.06",
      "low": "36.90",
      "close": "38.88",
      "average": "39.1137",
      "volume": "708483",
      "turnover": "27728979.91",
      "trades": "2438"
    },
    {
      "date": "2026-07-20",
      "bid": "38.26",
      "ask": "38.34",
      "open": "39.10",
      "high": "39.26",
      "low": "37.60",
      "close": "37.94",
      "average": "38.3097",
      "volume": "342206",
      "turnover": "13109882",
      "trades": "1193"
    },
    {
      "date": "2026-07-21",
      "bid": "38.02",
      "ask": "38.12",
      "open": "37.86",
      "high": "38.18",
      "low": "36.92",
      "close": "37.96",
      "average": "37.6376",
      "volume": "322081",
      "turnover": "12122810.24",
      "trades": "1141"
    },
    {
      "date": "2026-07-22",
      "bid": "38.60",
      "ask": "38.74",
      "open": "37.96",
      "high": "39.12",
      "low": "37.44",
      "close": "38.30",
      "average": "38.5454",
      "volume": "297181",
      "turnover": "11454877.44",
      "trades": "1225"
    },
    {
      "date": "2026-07-23",
      "bid": "37.12",
      "ask": "37.26",
      "open": "38.40",
      "high": "38.86",
      "low": "37.12",
      "close": "37.22",
      "average": "37.8167",
      "volume": "246211",
      "turnover": "9310924.56",
      "trades": "937"
    },
    {
      "date": "2026-07-24",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.22",
      "high": "38.72",
      "low": "36.50",
      "close": "37.96",
      "average": "37.6636",
      "volume": "383740",
      "turnover": "14453864.57",
      "trades": "1401"
    },
    {
      "date": "2026-07-27",
      "bid": "38.20",
      "ask": "38.34",
      "open": "38.34",
      "high": "39.00",
      "low": "38.06",
      "close": "38.20",
      "average": "38.3843",
      "volume": "290141",
      "turnover": "11136780.08",
      "trades": "1173"
    },
    {
      "date": "2026-07-28",
      "bid": "37.98",
      "ask": "38.10",
      "open": "38.34",
      "high": "38.62",
      "low": "37.36",
      "close": "38.10",
      "average": "37.9197",
      "volume": "398901",
      "turnover": "15126261.69",
      "trades": "1328"
    },
    {
      "date": "2026-07-29",
      "bid": "37.88",
      "ask": "38.04",
      "open": "38.00",
      "high": "38.52",
      "low": "37.50",
      "close": "37.98",
      "average": "38.008",
      "volume": "234248",
      "turnover": "8903348.6",
      "trades": "910"
    },
    {
      "date": "2026-07-30",
      "bid": "38.02",
      "ask": "38.12",
      "open": "37.84",
      "high": "38.40",
      "low": "37.46",
      "close": "37.98",
      "average": "37.9391",
      "volume": "377387",
      "turnover": "14317619.92",
      "trades": "1021"
    },
    {
      "date": "2026-07-31",
      "bid": "37.64",
      "ask": "37.70",
      "open": "38.32",
      "high": "38.64",
      "low": "37.48",
      "close": "37.50",
      "average": "37.8737",
      "volume": "256263",
      "turnover": "9705706.44",
      "trades": "1070"
    },
    {
      "date": "2026-08-03",
      "bid": "36.14",
      "ask": "36.16",
      "open": "37.64",
      "high": "37.80",
      "low": "35.62",
      "close": "36.22",
      "average": "36.3118",
      "volume": "638812",
      "turnover": "23195107.59",
      "trades": "2195"
    },
    {
      "date": "2026-08-04",
      "bid": "37.66",
      "ask": "37.74",
      "open": "36.24",
      "high": "37.96",
      "low": "36.24",
      "close": "37.96",
      "average": "37.4202",
      "volume": "648495",
      "turnover": "24266745.56",
      "trades": "1659"
    },
    {
      "date": "2026-08-05",
      "bid": "36.94",
      "ask": "37.04",
      "open": "37.96",
      "high": "38.62",
      "low": "36.92",
      "close": "37.20",
      "average": "37.6231",
      "volume": "317167",
      "turnover": "11933004.12",
      "trades": "1188"
    }
  ]
}