{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX235/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/rato-a?id=TX235",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX235",
    "asset_class": "SHARES",
    "isin": "SE0000191090",
    "symbol": "RATO A",
    "company": "Ratos A",
    "market": null,
    "last_sale_price": "SEK 37.40",
    "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": "71.00",
      "ask": "71.40",
      "open": "71.80",
      "high": "72.80",
      "low": "69.80",
      "close": "71.00",
      "average": "71.1701",
      "volume": "13462",
      "turnover": "958092.2",
      "trades": "233"
    },
    {
      "date": "2021-08-03",
      "bid": "69.20",
      "ask": "69.60",
      "open": "71.00",
      "high": "71.00",
      "low": "68.40",
      "close": "69.60",
      "average": "69.0765",
      "volume": "15165",
      "turnover": "1047544.8",
      "trades": "198"
    },
    {
      "date": "2021-08-04",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.60",
      "high": "71.00",
      "low": "68.00",
      "close": "68.60",
      "average": "69.4524",
      "volume": "11456",
      "turnover": "795589.2",
      "trades": "190"
    },
    {
      "date": "2021-08-05",
      "bid": "68.00",
      "ask": "68.60",
      "open": "68.60",
      "high": "69.80",
      "low": "67.00",
      "close": "68.60",
      "average": "68.2447",
      "volume": "6998",
      "turnover": "477576.6",
      "trades": "144"
    },
    {
      "date": "2021-08-06",
      "bid": "67.20",
      "ask": "67.40",
      "open": "68.60",
      "high": "69.40",
      "low": "66.20",
      "close": "67.40",
      "average": "67.3015",
      "volume": "10025",
      "turnover": "674697.6",
      "trades": "160"
    },
    {
      "date": "2021-08-09",
      "bid": "66.00",
      "ask": "66.20",
      "open": "67.40",
      "high": "67.40",
      "low": "65.40",
      "close": "66.00",
      "average": "66.4824",
      "volume": "7323",
      "turnover": "486850.4",
      "trades": "133"
    },
    {
      "date": "2021-08-10",
      "bid": "65.20",
      "ask": "65.40",
      "open": "66.00",
      "high": "66.60",
      "low": "65.00",
      "close": "65.40",
      "average": "65.6956",
      "volume": "11501",
      "turnover": "755564.8",
      "trades": "155"
    },
    {
      "date": "2021-08-11",
      "bid": "62.40",
      "ask": "64.40",
      "open": "65.20",
      "high": "65.40",
      "low": "62.40",
      "close": "64.40",
      "average": "64.4924",
      "volume": "22139",
      "turnover": "1427744.6",
      "trades": "227"
    },
    {
      "date": "2021-08-12",
      "bid": "61.60",
      "ask": "61.80",
      "open": "64.40",
      "high": "64.40",
      "low": "61.20",
      "close": "63.40",
      "average": "62.5228",
      "volume": "20841",
      "turnover": "1303038.39",
      "trades": "226"
    },
    {
      "date": "2021-08-13",
      "bid": "61.40",
      "ask": "61.60",
      "open": "62.00",
      "high": "63.20",
      "low": "61.00",
      "close": "61.40",
      "average": "61.4751",
      "volume": "20288",
      "turnover": "1247207.6",
      "trades": "183"
    },
    {
      "date": "2021-08-16",
      "bid": "59.80",
      "ask": "60.00",
      "open": "61.40",
      "high": "61.60",
      "low": "58.60",
      "close": "59.80",
      "average": "60.0035",
      "volume": "15169",
      "turnover": "910193.4",
      "trades": "216"
    },
    {
      "date": "2021-08-17",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.40",
      "low": "57.80",
      "close": "60.20",
      "average": "59.303",
      "volume": "14410",
      "turnover": "854555.6",
      "trades": "161"
    },
    {
      "date": "2021-08-18",
      "bid": "59.60",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.80",
      "low": "59.40",
      "close": "61.00",
      "average": "60.7064",
      "volume": "10453",
      "turnover": "634563.8",
      "trades": "111"
    },
    {
      "date": "2021-08-19",
      "bid": "59.20",
      "ask": "59.80",
      "open": "60.20",
      "high": "60.40",
      "low": "57.80",
      "close": "58.20",
      "average": "59.0595",
      "volume": "14926",
      "turnover": "881521.4",
      "trades": "144"
    },
    {
      "date": "2021-08-20",
      "bid": "58.20",
      "ask": "59.00",
      "open": "58.20",
      "high": "59.00",
      "low": "57.60",
      "close": "59.00",
      "average": "58.2888",
      "volume": "5299",
      "turnover": "308872.4",
      "trades": "105"
    },
    {
      "date": "2021-08-23",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.00",
      "low": "58.20",
      "close": "59.80",
      "average": "59.1944",
      "volume": "11257",
      "turnover": "666351.2",
      "trades": "116"
    },
    {
      "date": "2021-08-24",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.80",
      "low": "58.00",
      "close": "59.20",
      "average": "58.871",
      "volume": "6614",
      "turnover": "389373",
      "trades": "63"
    },
    {
      "date": "2021-08-25",
      "bid": "58.20",
      "ask": "59.00",
      "open": "59.20",
      "high": "59.20",
      "low": "58.40",
      "close": "59.00",
      "average": "58.7078",
      "volume": "9247",
      "turnover": "542871.2",
      "trades": "92"
    },
    {
      "date": "2021-08-26",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.40",
      "high": "59.00",
      "low": "58.00",
      "close": "58.60",
      "average": "58.2779",
      "volume": "8200",
      "turnover": "477878.8",
      "trades": "85"
    },
    {
      "date": "2021-08-27",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.40",
      "low": "56.80",
      "close": "59.00",
      "average": "58.3378",
      "volume": "16907",
      "turnover": "986316.8",
      "trades": "156"
    },
    {
      "date": "2021-08-30",
      "bid": "58.40",
      "ask": "59.20",
      "open": "58.60",
      "high": "60.00",
      "low": "55.20",
      "close": "59.40",
      "average": "58.5538",
      "volume": "16293",
      "turnover": "954017.8",
      "trades": "186"
    },
    {
      "date": "2021-08-31",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.80",
      "low": "58.20",
      "close": "59.40",
      "average": "58.9968",
      "volume": "13704",
      "turnover": "808492.8",
      "trades": "145"
    },
    {
      "date": "2021-09-01",
      "bid": "60.40",
      "ask": "60.80",
      "open": "59.40",
      "high": "61.60",
      "low": "58.80",
      "close": "60.80",
      "average": "60.585",
      "volume": "17721",
      "turnover": "1073626.39",
      "trades": "175"
    },
    {
      "date": "2021-09-02",
      "bid": "60.40",
      "ask": "61.20",
      "open": "60.80",
      "high": "61.60",
      "low": "60.00",
      "close": "61.40",
      "average": "60.9156",
      "volume": "9860",
      "turnover": "600627.4",
      "trades": "101"
    },
    {
      "date": "2021-09-03",
      "bid": "59.60",
      "ask": "60.80",
      "open": "61.40",
      "high": "62.80",
      "low": "59.60",
      "close": "60.80",
      "average": "60.9196",
      "volume": "17306",
      "turnover": "1054274.39",
      "trades": "116"
    },
    {
      "date": "2021-09-06",
      "bid": "60.00",
      "ask": "60.80",
      "open": "60.40",
      "high": "61.80",
      "low": "59.60",
      "close": "61.00",
      "average": "60.3739",
      "volume": "11233",
      "turnover": "678179.6",
      "trades": "114"
    },
    {
      "date": "2021-09-07",
      "bid": "59.60",
      "ask": "60.20",
      "open": "61.00",
      "high": "61.60",
      "low": "58.20",
      "close": "60.20",
      "average": "59.7328",
      "volume": "8908",
      "turnover": "532099.4",
      "trades": "124"
    },
    {
      "date": "2021-09-08",
      "bid": "57.80",
      "ask": "58.40",
      "open": "59.60",
      "high": "59.60",
      "low": "57.40",
      "close": "58.40",
      "average": "58.2252",
      "volume": "15038",
      "turnover": "875590.2",
      "trades": "139"
    },
    {
      "date": "2021-09-09",
      "bid": "58.40",
      "ask": "59.20",
      "open": "57.40",
      "high": "59.60",
      "low": "57.00",
      "close": "59.20",
      "average": "57.994",
      "volume": "8734",
      "turnover": "506519.2",
      "trades": "83"
    },
    {
      "date": "2021-09-10",
      "bid": "58.40",
      "ask": "59.20",
      "open": "59.20",
      "high": "59.60",
      "low": "57.00",
      "close": "59.00",
      "average": "58.5302",
      "volume": "7210",
      "turnover": "422003",
      "trades": "55"
    },
    {
      "date": "2021-09-13",
      "bid": "57.00",
      "ask": "57.40",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "57.60",
      "average": "57.6581",
      "volume": "12610",
      "turnover": "727068.8",
      "trades": "107"
    },
    {
      "date": "2021-09-14",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.00",
      "high": "59.00",
      "low": "56.60",
      "close": "57.80",
      "average": "57.5079",
      "volume": "10330",
      "turnover": "594056.2",
      "trades": "77"
    },
    {
      "date": "2021-09-15",
      "bid": "56.00",
      "ask": "56.20",
      "open": "58.00",
      "high": "58.40",
      "low": "56.00",
      "close": "56.20",
      "average": "57.1588",
      "volume": "6352",
      "turnover": "363072.6",
      "trades": "63"
    },
    {
      "date": "2021-09-16",
      "bid": "57.40",
      "ask": "58.00",
      "open": "56.20",
      "high": "58.40",
      "low": "56.20",
      "close": "57.40",
      "average": "57.3743",
      "volume": "18370",
      "turnover": "1053966.39",
      "trades": "141"
    },
    {
      "date": "2021-09-17",
      "bid": "59.00",
      "ask": "59.20",
      "open": "57.40",
      "high": "60.00",
      "low": "57.40",
      "close": "59.00",
      "average": "58.6561",
      "volume": "18358",
      "turnover": "1076808.8",
      "trades": "149"
    },
    {
      "date": "2021-09-20",
      "bid": "56.60",
      "ask": "57.00",
      "open": "59.00",
      "high": "59.20",
      "low": "56.40",
      "close": "57.00",
      "average": "57.6432",
      "volume": "11066",
      "turnover": "637879.6",
      "trades": "136"
    },
    {
      "date": "2021-09-21",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.00",
      "high": "57.00",
      "low": "55.20",
      "close": "56.00",
      "average": "56.1904",
      "volume": "11160",
      "turnover": "627084.6",
      "trades": "128"
    },
    {
      "date": "2021-09-22",
      "bid": "55.60",
      "ask": "56.20",
      "open": "55.80",
      "high": "56.60",
      "low": "53.80",
      "close": "56.40",
      "average": "55.2324",
      "volume": "9376",
      "turnover": "517858.8",
      "trades": "119"
    },
    {
      "date": "2021-09-23",
      "bid": "58.20",
      "ask": "58.60",
      "open": "56.40",
      "high": "59.60",
      "low": "56.40",
      "close": "58.60",
      "average": "58.3843",
      "volume": "8139",
      "turnover": "475190",
      "trades": "108"
    },
    {
      "date": "2021-09-24",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.80",
      "high": "58.80",
      "low": "57.80",
      "close": "58.20",
      "average": "58.2682",
      "volume": "7277",
      "turnover": "424017.6",
      "trades": "102"
    },
    {
      "date": "2021-09-27",
      "bid": "57.00",
      "ask": "57.80",
      "open": "58.20",
      "high": "59.20",
      "low": "57.60",
      "close": "57.60",
      "average": "58.4048",
      "volume": "9730",
      "turnover": "568278.6",
      "trades": "117"
    },
    {
      "date": "2021-09-28",
      "bid": "55.00",
      "ask": "55.40",
      "open": "57.00",
      "high": "57.00",
      "low": "54.60",
      "close": "55.40",
      "average": "55.4295",
      "volume": "15534",
      "turnover": "861041.4",
      "trades": "164"
    },
    {
      "date": "2021-09-29",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.40",
      "high": "58.00",
      "low": "55.40",
      "close": "55.80",
      "average": "56.932",
      "volume": "11748",
      "turnover": "668837.4",
      "trades": "108"
    },
    {
      "date": "2021-09-30",
      "bid": "56.20",
      "ask": "56.60",
      "open": "56.20",
      "high": "56.80",
      "low": "55.20",
      "close": "55.20",
      "average": "56.3269",
      "volume": "5381",
      "turnover": "303095.2",
      "trades": "67"
    },
    {
      "date": "2021-10-01",
      "bid": "56.40",
      "ask": "56.80",
      "open": "55.00",
      "high": "57.20",
      "low": "55.00",
      "close": "56.80",
      "average": "56.2372",
      "volume": "5218",
      "turnover": "293445.8",
      "trades": "93"
    },
    {
      "date": "2021-10-04",
      "bid": "54.60",
      "ask": "55.00",
      "open": "56.60",
      "high": "56.80",
      "low": "53.00",
      "close": "54.60",
      "average": "55.0649",
      "volume": "8618",
      "turnover": "474549.4",
      "trades": "130"
    },
    {
      "date": "2021-10-05",
      "bid": "53.80",
      "ask": "54.60",
      "open": "54.60",
      "high": "55.20",
      "low": "53.00",
      "close": "54.40",
      "average": "53.7563",
      "volume": "8535",
      "turnover": "458809.6",
      "trades": "115"
    },
    {
      "date": "2021-10-06",
      "bid": "54.00",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.40",
      "average": "53.7353",
      "volume": "5780",
      "turnover": "310589.8",
      "trades": "77"
    },
    {
      "date": "2021-10-07",
      "bid": "54.40",
      "ask": "55.40",
      "open": "54.40",
      "high": "54.80",
      "low": "53.20",
      "close": "54.60",
      "average": "53.841",
      "volume": "5302",
      "turnover": "285465",
      "trades": "77"
    },
    {
      "date": "2021-10-08",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "53.60",
      "close": "54.00",
      "average": "54.2674",
      "volume": "5707",
      "turnover": "309703.8",
      "trades": "66"
    },
    {
      "date": "2021-10-11",
      "bid": "52.20",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.00",
      "low": "50.40",
      "close": "52.80",
      "average": "52.5014",
      "volume": "6776",
      "turnover": "355749.4",
      "trades": "113"
    },
    {
      "date": "2021-10-12",
      "bid": "52.80",
      "ask": "53.40",
      "open": "52.80",
      "high": "52.80",
      "low": "51.00",
      "close": "52.80",
      "average": "51.94",
      "volume": "12789",
      "turnover": "664261",
      "trades": "107"
    },
    {
      "date": "2021-10-13",
      "bid": "53.80",
      "ask": "54.00",
      "open": "52.80",
      "high": "54.40",
      "low": "52.80",
      "close": "54.00",
      "average": "53.5252",
      "volume": "7664",
      "turnover": "410216.8",
      "trades": "95"
    },
    {
      "date": "2021-10-14",
      "bid": "54.40",
      "ask": "54.80",
      "open": "54.00",
      "high": "55.00",
      "low": "53.80",
      "close": "54.80",
      "average": "54.4472",
      "volume": "3709",
      "turnover": "201944.8",
      "trades": "85"
    },
    {
      "date": "2021-10-15",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.80",
      "low": "54.60",
      "close": "55.00",
      "average": "55.3015",
      "volume": "2537",
      "turnover": "140300",
      "trades": "63"
    },
    {
      "date": "2021-10-18",
      "bid": "54.00",
      "ask": "54.40",
      "open": "55.00",
      "high": "55.20",
      "low": "53.00",
      "close": "54.00",
      "average": "54.1534",
      "volume": "7565",
      "turnover": "409670.4",
      "trades": "79"
    },
    {
      "date": "2021-10-19",
      "bid": "55.60",
      "ask": "55.80",
      "open": "54.00",
      "high": "55.80",
      "low": "53.40",
      "close": "55.80",
      "average": "54.6097",
      "volume": "4389",
      "turnover": "239682",
      "trades": "73"
    },
    {
      "date": "2021-10-20",
      "bid": "55.20",
      "ask": "55.40",
      "open": "56.00",
      "high": "56.20",
      "low": "55.20",
      "close": "55.40",
      "average": "55.6249",
      "volume": "3620",
      "turnover": "201362",
      "trades": "49"
    },
    {
      "date": "2021-10-21",
      "bid": "54.80",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.60",
      "low": "53.60",
      "close": "54.80",
      "average": "54.5146",
      "volume": "10836",
      "turnover": "590720.4",
      "trades": "105"
    },
    {
      "date": "2021-10-22",
      "bid": "55.20",
      "ask": "55.80",
      "open": "54.80",
      "high": "56.00",
      "low": "54.60",
      "close": "55.80",
      "average": "55.1075",
      "volume": "9552",
      "turnover": "526387.2",
      "trades": "77"
    },
    {
      "date": "2021-10-25",
      "bid": "53.80",
      "ask": "54.20",
      "open": "55.60",
      "high": "55.80",
      "low": "51.20",
      "close": "53.80",
      "average": "53.4105",
      "volume": "27469",
      "turnover": "1467133.6",
      "trades": "286"
    },
    {
      "date": "2021-10-26",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.80",
      "high": "55.40",
      "low": "50.40",
      "close": "53.00",
      "average": "53.0467",
      "volume": "12806",
      "turnover": "679315.6",
      "trades": "153"
    },
    {
      "date": "2021-10-27",
      "bid": "53.00",
      "ask": "53.60",
      "open": "52.80",
      "high": "53.80",
      "low": "51.20",
      "close": "53.60",
      "average": "52.4343",
      "volume": "17381",
      "turnover": "911360.2",
      "trades": "172"
    },
    {
      "date": "2021-10-28",
      "bid": "52.00",
      "ask": "52.80",
      "open": "53.40",
      "high": "53.40",
      "low": "51.20",
      "close": "52.80",
      "average": "52.0472",
      "volume": "9584",
      "turnover": "498820",
      "trades": "119"
    },
    {
      "date": "2021-10-29",
      "bid": "52.80",
      "ask": "53.40",
      "open": "52.40",
      "high": "53.40",
      "low": "51.40",
      "close": "52.80",
      "average": "52.2437",
      "volume": "6236",
      "turnover": "325791.6",
      "trades": "97"
    },
    {
      "date": "2021-11-01",
      "bid": "53.20",
      "ask": "53.80",
      "open": "52.80",
      "high": "53.80",
      "low": "52.60",
      "close": "53.60",
      "average": "53.152",
      "volume": "8690",
      "turnover": "461891.2",
      "trades": "69"
    },
    {
      "date": "2021-11-02",
      "bid": "51.60",
      "ask": "52.20",
      "open": "53.80",
      "high": "54.00",
      "low": "51.80",
      "close": "52.40",
      "average": "53.0241",
      "volume": "11965",
      "turnover": "634432.8",
      "trades": "153"
    },
    {
      "date": "2021-11-03",
      "bid": "53.20",
      "ask": "53.60",
      "open": "52.40",
      "high": "53.60",
      "low": "51.40",
      "close": "53.60",
      "average": "52.7486",
      "volume": "7121",
      "turnover": "375623",
      "trades": "79"
    },
    {
      "date": "2021-11-04",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.60",
      "high": "53.80",
      "low": "52.40",
      "close": "53.00",
      "average": "53.3368",
      "volume": "8698",
      "turnover": "463923.2",
      "trades": "106"
    },
    {
      "date": "2021-11-05",
      "bid": "54.60",
      "ask": "55.00",
      "open": "53.40",
      "high": "56.20",
      "low": "53.40",
      "close": "55.20",
      "average": "54.8203",
      "volume": "30085",
      "turnover": "1649268.8",
      "trades": "155"
    },
    {
      "date": "2021-11-08",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.20",
      "high": "56.60",
      "low": "55.00",
      "close": "55.00",
      "average": "55.5457",
      "volume": "16436",
      "turnover": "912949.4",
      "trades": "164"
    },
    {
      "date": "2021-11-09",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.60",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2668",
      "volume": "4367",
      "turnover": "241350.2",
      "trades": "55"
    },
    {
      "date": "2021-11-10",
      "bid": "54.40",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.40",
      "average": "54.7911",
      "volume": "7071",
      "turnover": "387427.6",
      "trades": "53"
    },
    {
      "date": "2021-11-11",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.40",
      "high": "55.40",
      "low": "53.60",
      "close": "54.80",
      "average": "54.3565",
      "volume": "9021",
      "turnover": "490349.6",
      "trades": "88"
    },
    {
      "date": "2021-11-12",
      "bid": "54.80",
      "ask": "55.20",
      "open": "54.80",
      "high": "55.60",
      "low": "54.40",
      "close": "55.00",
      "average": "54.8373",
      "volume": "8207",
      "turnover": "450049.6",
      "trades": "82"
    },
    {
      "date": "2021-11-15",
      "bid": "54.60",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.60",
      "low": "54.20",
      "close": "55.60",
      "average": "54.8563",
      "volume": "8214",
      "turnover": "450589.4",
      "trades": "90"
    },
    {
      "date": "2021-11-16",
      "bid": "55.00",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.60",
      "low": "54.40",
      "close": "55.00",
      "average": "55.0115",
      "volume": "15566",
      "turnover": "856308.4",
      "trades": "86"
    },
    {
      "date": "2021-11-17",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.20",
      "high": "59.60",
      "low": "54.00",
      "close": "54.60",
      "average": "56.2578",
      "volume": "39519",
      "turnover": "2223453",
      "trades": "227"
    },
    {
      "date": "2021-11-18",
      "bid": "61.60",
      "ask": "62.00",
      "open": "59.00",
      "high": "64.00",
      "low": "56.40",
      "close": "62.20",
      "average": "60.6845",
      "volume": "63624",
      "turnover": "3860992.2",
      "trades": "552"
    },
    {
      "date": "2021-11-19",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.40",
      "high": "63.60",
      "low": "61.20",
      "close": "62.80",
      "average": "62.724",
      "volume": "17392",
      "turnover": "1090895.2",
      "trades": "251"
    },
    {
      "date": "2021-11-22",
      "bid": "63.80",
      "ask": "64.20",
      "open": "63.00",
      "high": "64.60",
      "low": "62.80",
      "close": "63.80",
      "average": "63.6547",
      "volume": "8829",
      "turnover": "562007.2",
      "trades": "149"
    },
    {
      "date": "2021-11-23",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.80",
      "high": "64.80",
      "low": "62.00",
      "close": "62.40",
      "average": "62.846",
      "volume": "10817",
      "turnover": "679805.4",
      "trades": "99"
    },
    {
      "date": "2021-11-24",
      "bid": "58.80",
      "ask": "59.60",
      "open": "62.40",
      "high": "63.40",
      "low": "57.80",
      "close": "58.80",
      "average": "60.4596",
      "volume": "11438",
      "turnover": "691537",
      "trades": "125"
    },
    {
      "date": "2021-11-25",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.80",
      "high": "58.80",
      "low": "55.60",
      "close": "57.60",
      "average": "57.0538",
      "volume": "39428",
      "turnover": "2250885.4",
      "trades": "213"
    },
    {
      "date": "2021-11-26",
      "bid": "55.20",
      "ask": "56.20",
      "open": "57.60",
      "high": "58.20",
      "low": "55.20",
      "close": "55.20",
      "average": "56.6895",
      "volume": "7458",
      "turnover": "422790.6",
      "trades": "142"
    },
    {
      "date": "2021-11-29",
      "bid": "56.20",
      "ask": "56.80",
      "open": "55.00",
      "high": "57.20",
      "low": "54.80",
      "close": "56.80",
      "average": "55.7704",
      "volume": "6067",
      "turnover": "338358.8",
      "trades": "96"
    },
    {
      "date": "2021-11-30",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.80",
      "high": "56.80",
      "low": "55.00",
      "close": "55.60",
      "average": "55.9135",
      "volume": "5952",
      "turnover": "332797.2",
      "trades": "74"
    },
    {
      "date": "2021-12-01",
      "bid": "57.00",
      "ask": "57.20",
      "open": "55.60",
      "high": "57.20",
      "low": "55.60",
      "close": "57.00",
      "average": "56.6082",
      "volume": "6720",
      "turnover": "380407.2",
      "trades": "71"
    },
    {
      "date": "2021-12-02",
      "bid": "56.80",
      "ask": "57.60",
      "open": "57.00",
      "high": "58.60",
      "low": "56.20",
      "close": "56.80",
      "average": "57.2148",
      "volume": "9677",
      "turnover": "553668",
      "trades": "108"
    },
    {
      "date": "2021-12-03",
      "bid": "57.20",
      "ask": "58.40",
      "open": "57.00",
      "high": "58.80",
      "low": "57.00",
      "close": "57.20",
      "average": "58.2615",
      "volume": "12671",
      "turnover": "738231.6",
      "trades": "125"
    },
    {
      "date": "2021-12-06",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.60",
      "high": "59.20",
      "low": "56.20",
      "close": "56.80",
      "average": "57.3487",
      "volume": "5868",
      "turnover": "336522.4",
      "trades": "97"
    },
    {
      "date": "2021-12-07",
      "bid": "57.60",
      "ask": "58.00",
      "open": "56.80",
      "high": "58.20",
      "low": "56.80",
      "close": "57.80",
      "average": "57.3439",
      "volume": "3981",
      "turnover": "228286.2",
      "trades": "73"
    },
    {
      "date": "2021-12-08",
      "bid": "58.00",
      "ask": "58.40",
      "open": "56.60",
      "high": "61.00",
      "low": "56.00",
      "close": "61.00",
      "average": "57.3541",
      "volume": "16411",
      "turnover": "941222.4",
      "trades": "86"
    },
    {
      "date": "2021-12-09",
      "bid": "58.60",
      "ask": "59.00",
      "open": "60.80",
      "high": "60.80",
      "low": "57.40",
      "close": "59.00",
      "average": "58.9345",
      "volume": "13648",
      "turnover": "804338.2",
      "trades": "146"
    },
    {
      "date": "2021-12-10",
      "bid": "60.80",
      "ask": "61.60",
      "open": "58.60",
      "high": "61.60",
      "low": "58.00",
      "close": "60.80",
      "average": "60.3246",
      "volume": "18046",
      "turnover": "1088617.39",
      "trades": "150"
    },
    {
      "date": "2021-12-13",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.60",
      "high": "62.80",
      "low": "60.80",
      "close": "61.80",
      "average": "61.6082",
      "volume": "7944",
      "turnover": "489415.4",
      "trades": "112"
    },
    {
      "date": "2021-12-14",
      "bid": "60.40",
      "ask": "60.80",
      "open": "62.00",
      "high": "62.40",
      "low": "59.40",
      "close": "60.80",
      "average": "60.4799",
      "volume": "10892",
      "turnover": "658747",
      "trades": "123"
    },
    {
      "date": "2021-12-15",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.80",
      "high": "61.00",
      "low": "60.00",
      "close": "60.80",
      "average": "60.355",
      "volume": "2274",
      "turnover": "137247.2",
      "trades": "51"
    },
    {
      "date": "2021-12-16",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.80",
      "high": "61.80",
      "low": "60.80",
      "close": "61.40",
      "average": "61.0934",
      "volume": "5857",
      "turnover": "357824.2",
      "trades": "78"
    },
    {
      "date": "2021-12-17",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.40",
      "low": "60.40",
      "close": "61.40",
      "average": "60.8931",
      "volume": "4232",
      "turnover": "257699.8",
      "trades": "64"
    },
    {
      "date": "2021-12-20",
      "bid": "60.60",
      "ask": "61.40",
      "open": "59.00",
      "high": "61.40",
      "low": "58.00",
      "close": "61.20",
      "average": "60.0924",
      "volume": "4879",
      "turnover": "293190.8",
      "trades": "77"
    },
    {
      "date": "2021-12-21",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.40",
      "high": "62.20",
      "low": "60.60",
      "close": "61.80",
      "average": "61.6228",
      "volume": "7324",
      "turnover": "451325.4",
      "trades": "85"
    },
    {
      "date": "2021-12-22",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.80",
      "high": "61.80",
      "low": "60.40",
      "close": "61.00",
      "average": "60.8319",
      "volume": "5075",
      "turnover": "308721.8",
      "trades": "76"
    },
    {
      "date": "2021-12-23",
      "bid": "60.40",
      "ask": "60.80",
      "open": "61.00",
      "high": "62.40",
      "low": "60.20",
      "close": "60.80",
      "average": "60.812",
      "volume": "5070",
      "turnover": "308316.8",
      "trades": "93"
    },
    {
      "date": "2021-12-27",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.00",
      "high": "62.40",
      "low": "60.80",
      "close": "61.60",
      "average": "61.4488",
      "volume": "9948",
      "turnover": "611292.2",
      "trades": "149"
    },
    {
      "date": "2021-12-28",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.00",
      "high": "62.60",
      "low": "61.20",
      "close": "62.20",
      "average": "62.0449",
      "volume": "8325",
      "turnover": "516523.4",
      "trades": "109"
    },
    {
      "date": "2021-12-29",
      "bid": "61.20",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.80",
      "low": "61.40",
      "close": "61.80",
      "average": "62.3904",
      "volume": "6505",
      "turnover": "405849.8",
      "trades": "93"
    },
    {
      "date": "2021-12-30",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.80",
      "high": "62.40",
      "low": "61.00",
      "close": "62.40",
      "average": "61.8753",
      "volume": "5118",
      "turnover": "316678",
      "trades": "79"
    },
    {
      "date": "2022-01-03",
      "bid": "63.60",
      "ask": "63.80",
      "open": "62.60",
      "high": "64.00",
      "low": "62.40",
      "close": "63.80",
      "average": "63.2526",
      "volume": "13127",
      "turnover": "830316.6",
      "trades": "147"
    },
    {
      "date": "2022-01-04",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.80",
      "high": "64.40",
      "low": "63.00",
      "close": "64.40",
      "average": "63.7998",
      "volume": "14124",
      "turnover": "901109",
      "trades": "123"
    },
    {
      "date": "2022-01-05",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.60",
      "high": "65.60",
      "low": "64.20",
      "close": "64.20",
      "average": "64.8082",
      "volume": "6961",
      "turnover": "451129.6",
      "trades": "95"
    },
    {
      "date": "2022-01-07",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.20",
      "high": "64.60",
      "low": "61.80",
      "close": "63.40",
      "average": "63.1766",
      "volume": "12190",
      "turnover": "770123",
      "trades": "140"
    },
    {
      "date": "2022-01-10",
      "bid": "60.20",
      "ask": "60.80",
      "open": "63.00",
      "high": "63.00",
      "low": "60.20",
      "close": "60.20",
      "average": "61.497",
      "volume": "8856",
      "turnover": "544617.2",
      "trades": "125"
    },
    {
      "date": "2022-01-11",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.80",
      "high": "65.80",
      "low": "60.40",
      "close": "60.40",
      "average": "61.1808",
      "volume": "8254",
      "turnover": "504986.2",
      "trades": "94"
    },
    {
      "date": "2022-01-12",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.40",
      "high": "61.00",
      "low": "59.40",
      "close": "60.40",
      "average": "60.4272",
      "volume": "3587",
      "turnover": "216752.2",
      "trades": "60"
    },
    {
      "date": "2022-01-13",
      "bid": "59.80",
      "ask": "60.60",
      "open": "60.40",
      "high": "61.00",
      "low": "59.60",
      "close": "60.00",
      "average": "60.6498",
      "volume": "4956",
      "turnover": "300580.4",
      "trades": "47"
    },
    {
      "date": "2022-01-14",
      "bid": "58.00",
      "ask": "58.40",
      "open": "60.00",
      "high": "60.00",
      "low": "57.60",
      "close": "58.40",
      "average": "58.7128",
      "volume": "12149",
      "turnover": "713301.8",
      "trades": "79"
    },
    {
      "date": "2022-01-17",
      "bid": "55.20",
      "ask": "55.40",
      "open": "58.00",
      "high": "58.00",
      "low": "54.40",
      "close": "55.40",
      "average": "55.5039",
      "volume": "14210",
      "turnover": "788710.8",
      "trades": "165"
    },
    {
      "date": "2022-01-18",
      "bid": "52.80",
      "ask": "53.00",
      "open": "55.00",
      "high": "55.00",
      "low": "52.60",
      "close": "52.80",
      "average": "53.5602",
      "volume": "8124",
      "turnover": "435123.2",
      "trades": "106"
    },
    {
      "date": "2022-01-19",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.00",
      "high": "54.80",
      "low": "51.40",
      "close": "52.20",
      "average": "52.7269",
      "volume": "10357",
      "turnover": "546092.2",
      "trades": "150"
    },
    {
      "date": "2022-01-20",
      "bid": "53.40",
      "ask": "54.40",
      "open": "52.20",
      "high": "56.20",
      "low": "52.20",
      "close": "54.20",
      "average": "53.4571",
      "volume": "4759",
      "turnover": "254402.4",
      "trades": "79"
    },
    {
      "date": "2022-01-21",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.80",
      "high": "53.80",
      "low": "52.20",
      "close": "53.40",
      "average": "52.9622",
      "volume": "7389",
      "turnover": "391338",
      "trades": "97"
    },
    {
      "date": "2022-01-24",
      "bid": "51.00",
      "ask": "51.20",
      "open": "53.40",
      "high": "53.40",
      "low": "50.80",
      "close": "51.00",
      "average": "51.4921",
      "volume": "17605",
      "turnover": "906518.8",
      "trades": "156"
    },
    {
      "date": "2022-01-25",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.00",
      "high": "52.40",
      "low": "51.00",
      "close": "51.20",
      "average": "51.8443",
      "volume": "10086",
      "turnover": "522902",
      "trades": "107"
    },
    {
      "date": "2022-01-26",
      "bid": "55.40",
      "ask": "56.00",
      "open": "53.20",
      "high": "57.20",
      "low": "52.20",
      "close": "56.00",
      "average": "54.1803",
      "volume": "17641",
      "turnover": "955794",
      "trades": "180"
    },
    {
      "date": "2022-01-27",
      "bid": "58.20",
      "ask": "58.60",
      "open": "56.00",
      "high": "58.60",
      "low": "55.40",
      "close": "58.60",
      "average": "57.5816",
      "volume": "11441",
      "turnover": "658790.8",
      "trades": "158"
    },
    {
      "date": "2022-01-28",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.80",
      "high": "59.20",
      "low": "57.20",
      "close": "58.00",
      "average": "58.2164",
      "volume": "4811",
      "turnover": "280079",
      "trades": "104"
    },
    {
      "date": "2022-01-31",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.20",
      "low": "58.20",
      "close": "58.80",
      "average": "58.7907",
      "volume": "3083",
      "turnover": "181251.8",
      "trades": "48"
    },
    {
      "date": "2022-02-01",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.80",
      "high": "60.40",
      "low": "58.20",
      "close": "58.40",
      "average": "59.1404",
      "volume": "2455",
      "turnover": "145189.8",
      "trades": "73"
    },
    {
      "date": "2022-02-02",
      "bid": "60.20",
      "ask": "60.40",
      "open": "59.00",
      "high": "60.40",
      "low": "58.20",
      "close": "60.20",
      "average": "59.4877",
      "volume": "4678",
      "turnover": "278283.4",
      "trades": "74"
    },
    {
      "date": "2022-02-03",
      "bid": "59.80",
      "ask": "60.80",
      "open": "60.20",
      "high": "60.80",
      "low": "58.80",
      "close": "60.80",
      "average": "59.9699",
      "volume": "8211",
      "turnover": "492413",
      "trades": "71"
    },
    {
      "date": "2022-02-04",
      "bid": "59.40",
      "ask": "60.00",
      "open": "60.80",
      "high": "60.80",
      "low": "59.60",
      "close": "60.00",
      "average": "59.9565",
      "volume": "2527",
      "turnover": "151510.2",
      "trades": "38"
    },
    {
      "date": "2022-02-07",
      "bid": "61.40",
      "ask": "61.60",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "61.60",
      "average": "60.8077",
      "volume": "5066",
      "turnover": "308051.8",
      "trades": "67"
    },
    {
      "date": "2022-02-08",
      "bid": "57.80",
      "ask": "58.40",
      "open": "61.20",
      "high": "61.20",
      "low": "57.20",
      "close": "57.80",
      "average": "58.9757",
      "volume": "11164",
      "turnover": "658404.8",
      "trades": "83"
    },
    {
      "date": "2022-02-09",
      "bid": "56.40",
      "ask": "56.60",
      "open": "58.00",
      "high": "58.00",
      "low": "50.00",
      "close": "56.40",
      "average": "55.9119",
      "volume": "7164",
      "turnover": "400552.6",
      "trades": "110"
    },
    {
      "date": "2022-02-10",
      "bid": "57.00",
      "ask": "57.60",
      "open": "56.40",
      "high": "57.60",
      "low": "56.00",
      "close": "57.00",
      "average": "56.7893",
      "volume": "2684",
      "turnover": "152422.4",
      "trades": "44"
    },
    {
      "date": "2022-02-11",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.00",
      "low": "55.40",
      "close": "56.80",
      "average": "56.0427",
      "volume": "3717",
      "turnover": "208310.6",
      "trades": "40"
    },
    {
      "date": "2022-02-14",
      "bid": "57.60",
      "ask": "58.00",
      "open": "55.00",
      "high": "58.20",
      "low": "51.80",
      "close": "58.20",
      "average": "54.4618",
      "volume": "29033",
      "turnover": "1581189.2",
      "trades": "169"
    },
    {
      "date": "2022-02-15",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.20",
      "high": "59.60",
      "low": "56.60",
      "close": "57.20",
      "average": "57.9736",
      "volume": "21783",
      "turnover": "1262839.2",
      "trades": "108"
    },
    {
      "date": "2022-02-16",
      "bid": "56.00",
      "ask": "56.60",
      "open": "57.20",
      "high": "58.40",
      "low": "56.00",
      "close": "56.60",
      "average": "57.1376",
      "volume": "3373",
      "turnover": "192725.2",
      "trades": "36"
    },
    {
      "date": "2022-02-17",
      "bid": "55.20",
      "ask": "55.80",
      "open": "56.60",
      "high": "57.60",
      "low": "55.40",
      "close": "55.80",
      "average": "56.4681",
      "volume": "5595",
      "turnover": "315939.2",
      "trades": "50"
    },
    {
      "date": "2022-02-18",
      "bid": "52.40",
      "ask": "53.40",
      "open": "55.80",
      "high": "55.80",
      "low": "52.20",
      "close": "53.60",
      "average": "53.6857",
      "volume": "17054",
      "turnover": "915047.2",
      "trades": "90"
    },
    {
      "date": "2022-02-21",
      "bid": "50.00",
      "ask": "50.60",
      "open": "52.60",
      "high": "52.80",
      "low": "49.40",
      "close": "50.60",
      "average": "50.7941",
      "volume": "24804",
      "turnover": "1259896.2",
      "trades": "152"
    },
    {
      "date": "2022-02-22",
      "bid": "51.60",
      "ask": "52.00",
      "open": "49.00",
      "high": "52.80",
      "low": "47.20",
      "close": "51.60",
      "average": "50.1915",
      "volume": "16743",
      "turnover": "840356.1",
      "trades": "86"
    },
    {
      "date": "2022-02-23",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.60",
      "high": "53.00",
      "low": "51.00",
      "close": "52.00",
      "average": "51.9153",
      "volume": "17569",
      "turnover": "912100.6",
      "trades": "52"
    },
    {
      "date": "2022-02-24",
      "bid": "49.30",
      "ask": "50.20",
      "open": "51.20",
      "high": "51.20",
      "low": "47.00",
      "close": "49.90",
      "average": "49.1425",
      "volume": "23014",
      "turnover": "1130726.3",
      "trades": "162"
    },
    {
      "date": "2022-02-25",
      "bid": "51.00",
      "ask": "51.60",
      "open": "47.30",
      "high": "52.60",
      "low": "47.30",
      "close": "51.60",
      "average": "50.2694",
      "volume": "7288",
      "turnover": "366363.3",
      "trades": "108"
    },
    {
      "date": "2022-02-28",
      "bid": "52.20",
      "ask": "53.00",
      "open": "51.40",
      "high": "53.00",
      "low": "49.20",
      "close": "52.40",
      "average": "51.2324",
      "volume": "11232",
      "turnover": "575442.5",
      "trades": "110"
    },
    {
      "date": "2022-03-01",
      "bid": "50.80",
      "ask": "51.40",
      "open": "52.40",
      "high": "52.40",
      "low": "50.40",
      "close": "50.60",
      "average": "51.1945",
      "volume": "4146",
      "turnover": "212252.2",
      "trades": "60"
    },
    {
      "date": "2022-03-02",
      "bid": "49.90",
      "ask": "50.60",
      "open": "50.80",
      "high": "51.60",
      "low": "49.60",
      "close": "51.60",
      "average": "50.068",
      "volume": "11229",
      "turnover": "562213.1",
      "trades": "85"
    },
    {
      "date": "2022-03-03",
      "bid": "48.20",
      "ask": "48.50",
      "open": "51.60",
      "high": "51.60",
      "low": "48.20",
      "close": "48.50",
      "average": "49.514",
      "volume": "2855",
      "turnover": "141362.6",
      "trades": "54"
    },
    {
      "date": "2022-03-04",
      "bid": "47.30",
      "ask": "47.80",
      "open": "48.50",
      "high": "48.80",
      "low": "47.30",
      "close": "47.30",
      "average": "47.903",
      "volume": "18653",
      "turnover": "893534.7",
      "trades": "94"
    },
    {
      "date": "2022-03-07",
      "bid": "45.70",
      "ask": "46.80",
      "open": "44.40",
      "high": "47.20",
      "low": "44.00",
      "close": "45.80",
      "average": "45.5317",
      "volume": "11862",
      "turnover": "540096.7",
      "trades": "127"
    },
    {
      "date": "2022-03-08",
      "bid": "47.50",
      "ask": "48.30",
      "open": "45.00",
      "high": "50.20",
      "low": "45.00",
      "close": "47.80",
      "average": "48.1434",
      "volume": "10808",
      "turnover": "520333.9",
      "trades": "102"
    },
    {
      "date": "2022-03-09",
      "bid": "49.90",
      "ask": "50.00",
      "open": "47.80",
      "high": "50.40",
      "low": "47.80",
      "close": "50.00",
      "average": "49.7437",
      "volume": "10094",
      "turnover": "502112.8",
      "trades": "61"
    },
    {
      "date": "2022-03-10",
      "bid": "51.80",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.00",
      "low": "50.40",
      "close": "51.80",
      "average": "52.5091",
      "volume": "11377",
      "turnover": "597396.4",
      "trades": "101"
    },
    {
      "date": "2022-03-11",
      "bid": "52.00",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.00",
      "low": "51.80",
      "close": "52.00",
      "average": "52.4518",
      "volume": "3430",
      "turnover": "179909.6",
      "trades": "40"
    },
    {
      "date": "2022-03-14",
      "bid": "53.80",
      "ask": "54.40",
      "open": "52.00",
      "high": "55.60",
      "low": "51.80",
      "close": "53.20",
      "average": "54.5077",
      "volume": "21726",
      "turnover": "1184233.8",
      "trades": "121"
    },
    {
      "date": "2022-03-15",
      "bid": "62.80",
      "ask": "63.80",
      "open": "53.20",
      "high": "79.40",
      "low": "48.60",
      "close": "62.80",
      "average": "60.3599",
      "volume": "61800",
      "turnover": "3731214.6",
      "trades": "651"
    },
    {
      "date": "2022-03-16",
      "bid": "64.40",
      "ask": "65.00",
      "open": "63.00",
      "high": "66.00",
      "low": "63.00",
      "close": "65.60",
      "average": "64.667",
      "volume": "24789",
      "turnover": "1603030.2",
      "trades": "285"
    },
    {
      "date": "2022-03-17",
      "bid": "73.00",
      "ask": "73.80",
      "open": "68.60",
      "high": "86.00",
      "low": "67.20",
      "close": "74.00",
      "average": "75.9727",
      "volume": "99735",
      "turnover": "7577140.6",
      "trades": "1112"
    },
    {
      "date": "2022-03-18",
      "bid": "67.20",
      "ask": "67.60",
      "open": "74.00",
      "high": "90.60",
      "low": "59.80",
      "close": "67.80",
      "average": "74.0766",
      "volume": "259546",
      "turnover": "19226284.2",
      "trades": "1943"
    },
    {
      "date": "2022-03-21",
      "bid": "65.60",
      "ask": "66.00",
      "open": "68.00",
      "high": "71.80",
      "low": "62.60",
      "close": "65.40",
      "average": "65.4776",
      "volume": "63173",
      "turnover": "4136414.8",
      "trades": "489"
    },
    {
      "date": "2022-03-22",
      "bid": "63.40",
      "ask": "65.20",
      "open": "68.00",
      "high": "68.00",
      "low": "62.60",
      "close": "62.80",
      "average": "65.561",
      "volume": "17145",
      "turnover": "1124043.6",
      "trades": "189"
    },
    {
      "date": "2022-03-23",
      "bid": "60.00",
      "ask": "60.80",
      "open": "64.80",
      "high": "64.80",
      "low": "59.60",
      "close": "60.80",
      "average": "61.362",
      "volume": "14302",
      "turnover": "877598.8",
      "trades": "127"
    },
    {
      "date": "2022-03-24",
      "bid": "58.00",
      "ask": "58.20",
      "open": "60.80",
      "high": "60.80",
      "low": "57.40",
      "close": "58.00",
      "average": "58.6169",
      "volume": "12825",
      "turnover": "751762.2",
      "trades": "133"
    },
    {
      "date": "2022-03-25",
      "bid": "56.20",
      "ask": "56.80",
      "open": "58.00",
      "high": "58.00",
      "low": "55.20",
      "close": "56.20",
      "average": "56.3021",
      "volume": "24018",
      "turnover": "1352219",
      "trades": "168"
    },
    {
      "date": "2022-03-28",
      "bid": "57.20",
      "ask": "58.00",
      "open": "56.20",
      "high": "58.80",
      "low": "55.80",
      "close": "57.00",
      "average": "57.2506",
      "volume": "22922",
      "turnover": "1312297.39",
      "trades": "144"
    },
    {
      "date": "2022-03-29",
      "bid": "61.00",
      "ask": "61.20",
      "open": "58.80",
      "high": "62.60",
      "low": "57.40",
      "close": "61.20",
      "average": "59.9152",
      "volume": "10707",
      "turnover": "641512",
      "trades": "157"
    },
    {
      "date": "2022-03-30",
      "bid": "63.20",
      "ask": "65.60",
      "open": "63.00",
      "high": "66.00",
      "low": "61.60",
      "close": "63.00",
      "average": "64.967",
      "volume": "31559",
      "turnover": "2050294.6",
      "trades": "294"
    },
    {
      "date": "2022-03-31",
      "bid": "59.80",
      "ask": "60.00",
      "open": "63.00",
      "high": "63.00",
      "low": "59.60",
      "close": "59.60",
      "average": "60.8414",
      "volume": "16061",
      "turnover": "977174",
      "trades": "161"
    },
    {
      "date": "2022-04-01",
      "bid": "62.10",
      "ask": "62.70",
      "open": "60.00",
      "high": "63.00",
      "low": "60.00",
      "close": "62.10",
      "average": "62.244",
      "volume": "18029",
      "turnover": "1122196.7",
      "trades": "159"
    },
    {
      "date": "2022-04-04",
      "bid": "65.60",
      "ask": "66.00",
      "open": "63.00",
      "high": "66.90",
      "low": "63.00",
      "close": "65.60",
      "average": "65.6738",
      "volume": "40452",
      "turnover": "2656637.7",
      "trades": "212"
    },
    {
      "date": "2022-04-05",
      "bid": "69.00",
      "ask": "69.50",
      "open": "65.60",
      "high": "71.00",
      "low": "65.60",
      "close": "68.50",
      "average": "69.5088",
      "volume": "58365",
      "turnover": "4056878.6",
      "trades": "358"
    },
    {
      "date": "2022-04-06",
      "bid": "66.90",
      "ask": "67.90",
      "open": "68.60",
      "high": "70.20",
      "low": "65.50",
      "close": "67.90",
      "average": "67.4264",
      "volume": "30914",
      "turnover": "2084420.2",
      "trades": "173"
    },
    {
      "date": "2022-04-07",
      "bid": "61.50",
      "ask": "62.00",
      "open": "67.90",
      "high": "67.90",
      "low": "61.10",
      "close": "61.10",
      "average": "64.1925",
      "volume": "37242",
      "turnover": "2390658.2",
      "trades": "219"
    },
    {
      "date": "2022-04-08",
      "bid": "59.80",
      "ask": "60.70",
      "open": "61.10",
      "high": "62.20",
      "low": "57.90",
      "close": "60.30",
      "average": "59.4744",
      "volume": "41032",
      "turnover": "2440354.5",
      "trades": "301"
    },
    {
      "date": "2022-04-11",
      "bid": "59.30",
      "ask": "59.90",
      "open": "60.60",
      "high": "60.70",
      "low": "59.20",
      "close": "59.90",
      "average": "59.9101",
      "volume": "7768",
      "turnover": "465381.9",
      "trades": "78"
    },
    {
      "date": "2022-04-12",
      "bid": "58.30",
      "ask": "58.90",
      "open": "59.90",
      "high": "60.00",
      "low": "56.20",
      "close": "57.80",
      "average": "58.4842",
      "volume": "18030",
      "turnover": "1054469.89",
      "trades": "123"
    },
    {
      "date": "2022-04-13",
      "bid": "57.10",
      "ask": "57.70",
      "open": "57.80",
      "high": "57.90",
      "low": "56.20",
      "close": "57.80",
      "average": "57.155",
      "volume": "27265",
      "turnover": "1558361",
      "trades": "126"
    },
    {
      "date": "2022-04-14",
      "bid": "58.90",
      "ask": "59.10",
      "open": "58.00",
      "high": "60.50",
      "low": "57.00",
      "close": "58.40",
      "average": "59.5797",
      "volume": "8609",
      "turnover": "512921.4",
      "trades": "64"
    },
    {
      "date": "2022-04-19",
      "bid": "57.50",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.30",
      "low": "54.80",
      "close": "58.80",
      "average": "57.2399",
      "volume": "52933",
      "turnover": "3029879.8",
      "trades": "223"
    },
    {
      "date": "2022-04-20",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.30",
      "high": "59.60",
      "low": "55.40",
      "close": "57.30",
      "average": "57.9014",
      "volume": "15255",
      "turnover": "883285.2",
      "trades": "99"
    },
    {
      "date": "2022-04-21",
      "bid": "57.80",
      "ask": "58.80",
      "open": "58.00",
      "high": "60.00",
      "low": "56.50",
      "close": "56.50",
      "average": "58.1893",
      "volume": "20839",
      "turnover": "1212607.1",
      "trades": "136"
    },
    {
      "date": "2022-04-22",
      "bid": "55.10",
      "ask": "56.10",
      "open": "56.60",
      "high": "59.90",
      "low": "54.50",
      "close": "54.50",
      "average": "56.0419",
      "volume": "36078",
      "turnover": "2021878.5",
      "trades": "167"
    },
    {
      "date": "2022-04-25",
      "bid": "53.90",
      "ask": "56.00",
      "open": "54.60",
      "high": "59.60",
      "low": "54.00",
      "close": "54.70",
      "average": "56.1503",
      "volume": "44251",
      "turnover": "2484562.79",
      "trades": "360"
    },
    {
      "date": "2022-04-26",
      "bid": "54.30",
      "ask": "54.50",
      "open": "57.00",
      "high": "57.40",
      "low": "53.90",
      "close": "53.90",
      "average": "55.031",
      "volume": "25823",
      "turnover": "1421064.7",
      "trades": "181"
    },
    {
      "date": "2022-04-27",
      "bid": "54.20",
      "ask": "54.70",
      "open": "53.90",
      "high": "55.60",
      "low": "53.00",
      "close": "53.90",
      "average": "54.1478",
      "volume": "9688",
      "turnover": "524583.8",
      "trades": "72"
    },
    {
      "date": "2022-04-28",
      "bid": "53.60",
      "ask": "54.20",
      "open": "53.90",
      "high": "55.80",
      "low": "53.00",
      "close": "54.20",
      "average": "53.9615",
      "volume": "4388",
      "turnover": "236783",
      "trades": "53"
    },
    {
      "date": "2022-04-29",
      "bid": "55.10",
      "ask": "55.80",
      "open": "54.20",
      "high": "55.80",
      "low": "53.90",
      "close": "55.80",
      "average": "54.5187",
      "volume": "8030",
      "turnover": "437785.5",
      "trades": "76"
    },
    {
      "date": "2022-05-02",
      "bid": "53.60",
      "ask": "55.40",
      "open": "55.80",
      "high": "56.50",
      "low": "52.50",
      "close": "54.60",
      "average": "54.0918",
      "volume": "17822",
      "turnover": "964023.9",
      "trades": "109"
    },
    {
      "date": "2022-05-03",
      "bid": "53.90",
      "ask": "55.20",
      "open": "54.00",
      "high": "55.10",
      "low": "52.40",
      "close": "55.10",
      "average": "53.1552",
      "volume": "10444",
      "turnover": "555153.1",
      "trades": "84"
    },
    {
      "date": "2022-05-04",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.80",
      "low": "53.00",
      "close": "54.90",
      "average": "54.4188",
      "volume": "7492",
      "turnover": "407705.5",
      "trades": "73"
    },
    {
      "date": "2022-05-05",
      "bid": "54.20",
      "ask": "54.70",
      "open": "54.90",
      "high": "55.90",
      "low": "53.80",
      "close": "54.40",
      "average": "54.9528",
      "volume": "6210",
      "turnover": "341256.8",
      "trades": "48"
    },
    {
      "date": "2022-05-06",
      "bid": "50.00",
      "ask": "50.10",
      "open": "54.40",
      "high": "54.40",
      "low": "49.25",
      "close": "50.20",
      "average": "51.4902",
      "volume": "20079",
      "turnover": "1033872.55",
      "trades": "106"
    },
    {
      "date": "2022-05-09",
      "bid": "47.05",
      "ask": "48.00",
      "open": "50.10",
      "high": "50.10",
      "low": "46.20",
      "close": "47.05",
      "average": "47.6574",
      "volume": "18177",
      "turnover": "866304.65",
      "trades": "112"
    },
    {
      "date": "2022-05-10",
      "bid": "48.50",
      "ask": "48.80",
      "open": "47.10",
      "high": "49.15",
      "low": "47.10",
      "close": "48.50",
      "average": "48.0941",
      "volume": "10002",
      "turnover": "481036.75",
      "trades": "52"
    },
    {
      "date": "2022-05-11",
      "bid": "49.10",
      "ask": "49.55",
      "open": "48.50",
      "high": "49.55",
      "low": "48.00",
      "close": "49.55",
      "average": "49.0084",
      "volume": "4819",
      "turnover": "236171.55",
      "trades": "50"
    },
    {
      "date": "2022-05-12",
      "bid": "52.60",
      "ask": "52.90",
      "open": "49.55",
      "high": "53.10",
      "low": "49.10",
      "close": "53.10",
      "average": "50.7917",
      "volume": "6631",
      "turnover": "336799.65",
      "trades": "53"
    },
    {
      "date": "2022-05-13",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.40",
      "high": "54.00",
      "low": "53.10",
      "close": "53.80",
      "average": "53.3962",
      "volume": "2369",
      "turnover": "126495.6",
      "trades": "60"
    },
    {
      "date": "2022-05-16",
      "bid": "52.20",
      "ask": "53.60",
      "open": "54.00",
      "high": "54.50",
      "low": "52.20",
      "close": "53.50",
      "average": "53.5282",
      "volume": "4201",
      "turnover": "224871.9",
      "trades": "47"
    },
    {
      "date": "2022-05-17",
      "bid": "52.60",
      "ask": "53.10",
      "open": "52.40",
      "high": "54.30",
      "low": "52.40",
      "close": "53.90",
      "average": "53.2657",
      "volume": "2253",
      "turnover": "120007.7",
      "trades": "39"
    },
    {
      "date": "2022-05-18",
      "bid": "50.20",
      "ask": "52.00",
      "open": "53.80",
      "high": "53.80",
      "low": "50.50",
      "close": "50.50",
      "average": "52.1764",
      "volume": "3007",
      "turnover": "156894.3",
      "trades": "47"
    },
    {
      "date": "2022-05-19",
      "bid": "51.70",
      "ask": "52.70",
      "open": "50.20",
      "high": "53.40",
      "low": "50.00",
      "close": "52.70",
      "average": "51.7685",
      "volume": "4270",
      "turnover": "221051.4",
      "trades": "42"
    },
    {
      "date": "2022-05-20",
      "bid": "52.20",
      "ask": "52.50",
      "open": "50.00",
      "high": "54.90",
      "low": "50.00",
      "close": "52.50",
      "average": "53.0752",
      "volume": "8761",
      "turnover": "464991.7",
      "trades": "73"
    },
    {
      "date": "2022-05-23",
      "bid": "54.10",
      "ask": "54.40",
      "open": "51.50",
      "high": "54.90",
      "low": "51.50",
      "close": "54.40",
      "average": "54.1209",
      "volume": "5501",
      "turnover": "297719",
      "trades": "49"
    },
    {
      "date": "2022-05-24",
      "bid": "53.80",
      "ask": "54.10",
      "open": "54.40",
      "high": "54.60",
      "low": "53.50",
      "close": "54.10",
      "average": "54.045",
      "volume": "2945",
      "turnover": "159162.5",
      "trades": "26"
    },
    {
      "date": "2022-05-25",
      "bid": "52.40",
      "ask": "53.50",
      "open": "54.20",
      "high": "54.80",
      "low": "52.50",
      "close": "52.50",
      "average": "53.7317",
      "volume": "3575",
      "turnover": "192091",
      "trades": "37"
    },
    {
      "date": "2022-05-27",
      "bid": "54.60",
      "ask": "55.80",
      "open": "52.40",
      "high": "56.00",
      "low": "51.00",
      "close": "56.00",
      "average": "54.439",
      "volume": "22104",
      "turnover": "1203318.8",
      "trades": "116"
    },
    {
      "date": "2022-05-30",
      "bid": "58.10",
      "ask": "58.70",
      "open": "56.00",
      "high": "60.20",
      "low": "55.90",
      "close": "58.70",
      "average": "57.8741",
      "volume": "21215",
      "turnover": "1227798.39",
      "trades": "143"
    },
    {
      "date": "2022-05-31",
      "bid": "57.20",
      "ask": "59.10",
      "open": "59.00",
      "high": "59.20",
      "low": "57.20",
      "close": "59.20",
      "average": "58.1952",
      "volume": "5494",
      "turnover": "319724.2",
      "trades": "62"
    },
    {
      "date": "2022-06-01",
      "bid": "56.10",
      "ask": "57.70",
      "open": "59.20",
      "high": "59.60",
      "low": "57.00",
      "close": "57.70",
      "average": "57.9455",
      "volume": "4688",
      "turnover": "271648.4",
      "trades": "61"
    },
    {
      "date": "2022-06-02",
      "bid": "57.20",
      "ask": "58.30",
      "open": "57.70",
      "high": "58.30",
      "low": "56.00",
      "close": "58.30",
      "average": "57.4848",
      "volume": "1254",
      "turnover": "72085.9",
      "trades": "30"
    },
    {
      "date": "2022-06-03",
      "bid": "56.50",
      "ask": "57.60",
      "open": "60.00",
      "high": "60.00",
      "low": "56.50",
      "close": "57.90",
      "average": "57.2966",
      "volume": "3330",
      "turnover": "190797.6",
      "trades": "46"
    },
    {
      "date": "2022-06-07",
      "bid": "56.60",
      "ask": "57.50",
      "open": "57.70",
      "high": "57.70",
      "low": "56.00",
      "close": "56.60",
      "average": "56.6499",
      "volume": "5344",
      "turnover": "302737.1",
      "trades": "55"
    },
    {
      "date": "2022-06-08",
      "bid": "56.90",
      "ask": "57.70",
      "open": "56.70",
      "high": "58.90",
      "low": "56.70",
      "close": "58.10",
      "average": "57.4192",
      "volume": "5486",
      "turnover": "315002",
      "trades": "51"
    },
    {
      "date": "2022-06-09",
      "bid": "54.90",
      "ask": "56.00",
      "open": "58.10",
      "high": "58.10",
      "low": "55.40",
      "close": "57.80",
      "average": "56.5801",
      "volume": "3613",
      "turnover": "204423.8",
      "trades": "45"
    },
    {
      "date": "2022-06-10",
      "bid": "54.80",
      "ask": "55.50",
      "open": "57.50",
      "high": "57.50",
      "low": "54.40",
      "close": "56.00",
      "average": "55.2953",
      "volume": "2862",
      "turnover": "158255.1",
      "trades": "46"
    },
    {
      "date": "2022-06-13",
      "bid": "53.20",
      "ask": "53.70",
      "open": "55.90",
      "high": "55.90",
      "low": "51.80",
      "close": "53.70",
      "average": "52.9782",
      "volume": "9106",
      "turnover": "482419.9",
      "trades": "120"
    },
    {
      "date": "2022-06-14",
      "bid": "50.80",
      "ask": "51.50",
      "open": "53.70",
      "high": "53.70",
      "low": "50.80",
      "close": "51.10",
      "average": "51.3651",
      "volume": "7678",
      "turnover": "394381.3",
      "trades": "74"
    },
    {
      "date": "2022-06-15",
      "bid": "51.10",
      "ask": "51.70",
      "open": "51.30",
      "high": "52.60",
      "low": "49.50",
      "close": "52.60",
      "average": "50.8623",
      "volume": "2749",
      "turnover": "139820.6",
      "trades": "41"
    },
    {
      "date": "2022-06-16",
      "bid": null,
      "ask": null,
      "open": "52.60",
      "high": "59.50",
      "low": "50.00",
      "close": "56.90",
      "average": "51.9343",
      "volume": "6411",
      "turnover": "332950.8",
      "trades": "99"
    },
    {
      "date": "2022-06-17",
      "bid": "53.10",
      "ask": "54.00",
      "open": "56.50",
      "high": "56.90",
      "low": "52.80",
      "close": "55.90",
      "average": "54.4766",
      "volume": "5000",
      "turnover": "272383.2",
      "trades": "113"
    },
    {
      "date": "2022-06-20",
      "bid": "53.00",
      "ask": "53.90",
      "open": "55.90",
      "high": "55.90",
      "low": "52.10",
      "close": "53.90",
      "average": "53.7707",
      "volume": "5488",
      "turnover": "295093.8",
      "trades": "59"
    },
    {
      "date": "2022-06-21",
      "bid": "50.00",
      "ask": "50.80",
      "open": "52.10",
      "high": "53.50",
      "low": "50.00",
      "close": "52.40",
      "average": "51.9854",
      "volume": "5874",
      "turnover": "305362.4",
      "trades": "83"
    },
    {
      "date": "2022-06-22",
      "bid": "50.70",
      "ask": "51.60",
      "open": "52.10",
      "high": "54.70",
      "low": "49.40",
      "close": "54.70",
      "average": "50.2297",
      "volume": "3088",
      "turnover": "155109.25",
      "trades": "64"
    },
    {
      "date": "2022-06-23",
      "bid": "50.60",
      "ask": "51.40",
      "open": "54.60",
      "high": "54.60",
      "low": "50.60",
      "close": "51.40",
      "average": "51.5691",
      "volume": "7137",
      "turnover": "368048.8",
      "trades": "125"
    },
    {
      "date": "2022-06-27",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.50",
      "high": "52.50",
      "low": "51.20",
      "close": "51.90",
      "average": "51.7695",
      "volume": "3584",
      "turnover": "185541.9",
      "trades": "58"
    },
    {
      "date": "2022-06-28",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.90",
      "high": "51.90",
      "low": "50.00",
      "close": "51.00",
      "average": "50.968",
      "volume": "3531",
      "turnover": "179967.9",
      "trades": "47"
    },
    {
      "date": "2022-06-29",
      "bid": "49.55",
      "ask": "50.30",
      "open": "51.00",
      "high": "51.00",
      "low": "48.00",
      "close": "50.50",
      "average": "49.5978",
      "volume": "4615",
      "turnover": "228893.75",
      "trades": "58"
    },
    {
      "date": "2022-06-30",
      "bid": "48.80",
      "ask": "49.70",
      "open": "50.50",
      "high": "50.50",
      "low": "48.55",
      "close": "50.30",
      "average": "49.2954",
      "volume": "4354",
      "turnover": "214632.25",
      "trades": "47"
    },
    {
      "date": "2022-07-01",
      "bid": "49.60",
      "ask": "50.00",
      "open": "49.50",
      "high": "50.60",
      "low": "49.00",
      "close": "50.30",
      "average": "49.66",
      "volume": "3581",
      "turnover": "177832.4",
      "trades": "48"
    },
    {
      "date": "2022-07-04",
      "bid": "49.05",
      "ask": "49.50",
      "open": "51.90",
      "high": "51.90",
      "low": "49.05",
      "close": "49.90",
      "average": "49.521",
      "volume": "2069",
      "turnover": "102458.85",
      "trades": "28"
    },
    {
      "date": "2022-07-05",
      "bid": "48.90",
      "ask": "49.10",
      "open": "50.00",
      "high": "50.30",
      "low": "49.00",
      "close": "49.35",
      "average": "49.3723",
      "volume": "1613",
      "turnover": "79637.45",
      "trades": "23"
    },
    {
      "date": "2022-07-06",
      "bid": "49.90",
      "ask": "50.90",
      "open": "50.00",
      "high": "51.00",
      "low": "49.40",
      "close": "50.90",
      "average": "50.0679",
      "volume": "3842",
      "turnover": "192361",
      "trades": "50"
    },
    {
      "date": "2022-07-07",
      "bid": "51.70",
      "ask": "52.70",
      "open": "51.00",
      "high": "53.00",
      "low": "51.00",
      "close": "52.60",
      "average": "51.7432",
      "volume": "8065",
      "turnover": "417309.3",
      "trades": "70"
    },
    {
      "date": "2022-07-08",
      "bid": "51.80",
      "ask": "53.00",
      "open": "53.50",
      "high": "53.50",
      "low": "51.10",
      "close": "53.00",
      "average": "52.0339",
      "volume": "717",
      "turnover": "37308.3",
      "trades": "26"
    },
    {
      "date": "2022-07-11",
      "bid": "51.80",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.30",
      "low": "51.00",
      "close": "52.40",
      "average": "52.2566",
      "volume": "2997",
      "turnover": "156612.9",
      "trades": "48"
    },
    {
      "date": "2022-07-12",
      "bid": "52.70",
      "ask": "53.50",
      "open": "54.10",
      "high": "54.50",
      "low": "51.00",
      "close": "53.50",
      "average": "53.1325",
      "volume": "1013",
      "turnover": "53823.2",
      "trades": "40"
    },
    {
      "date": "2022-07-13",
      "bid": "52.00",
      "ask": "52.10",
      "open": "53.10",
      "high": "53.60",
      "low": "51.00",
      "close": "52.50",
      "average": "52.3756",
      "volume": "2189",
      "turnover": "114650.1",
      "trades": "32"
    },
    {
      "date": "2022-07-14",
      "bid": "51.20",
      "ask": "52.00",
      "open": "52.50",
      "high": "53.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.9156",
      "volume": "3775",
      "turnover": "195981.4",
      "trades": "66"
    },
    {
      "date": "2022-07-15",
      "bid": "52.10",
      "ask": "53.00",
      "open": "51.50",
      "high": "53.00",
      "low": "51.00",
      "close": "53.00",
      "average": "51.913",
      "volume": "1925",
      "turnover": "99932.5",
      "trades": "33"
    },
    {
      "date": "2022-07-18",
      "bid": "49.60",
      "ask": "50.00",
      "open": "54.90",
      "high": "54.90",
      "low": "49.70",
      "close": "50.10",
      "average": "50.8654",
      "volume": "14435",
      "turnover": "734241.45",
      "trades": "121"
    },
    {
      "date": "2022-07-19",
      "bid": "49.85",
      "ask": "50.30",
      "open": "50.10",
      "high": "51.10",
      "low": "48.25",
      "close": "50.80",
      "average": "50.294",
      "volume": "15041",
      "turnover": "756471.6",
      "trades": "92"
    },
    {
      "date": "2022-07-20",
      "bid": "50.30",
      "ask": "51.40",
      "open": "52.80",
      "high": "52.80",
      "low": "49.80",
      "close": "51.60",
      "average": "50.4719",
      "volume": "9842",
      "turnover": "496744.5",
      "trades": "34"
    },
    {
      "date": "2022-07-21",
      "bid": "51.00",
      "ask": "52.00",
      "open": "51.60",
      "high": "53.00",
      "low": "50.30",
      "close": "51.90",
      "average": "51.3637",
      "volume": "2773",
      "turnover": "142431.6",
      "trades": "34"
    },
    {
      "date": "2022-07-22",
      "bid": "53.00",
      "ask": "53.50",
      "open": "51.00",
      "high": "54.10",
      "low": "51.00",
      "close": "53.60",
      "average": "52.7163",
      "volume": "10384",
      "turnover": "547405.8",
      "trades": "58"
    },
    {
      "date": "2022-07-25",
      "bid": "53.80",
      "ask": "54.60",
      "open": "54.10",
      "high": "55.00",
      "low": "53.00",
      "close": "54.80",
      "average": "54.2123",
      "volume": "10410",
      "turnover": "564350.5",
      "trades": "93"
    },
    {
      "date": "2022-07-26",
      "bid": "53.00",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.50",
      "average": "54.1757",
      "volume": "2749",
      "turnover": "148929",
      "trades": "46"
    },
    {
      "date": "2022-07-27",
      "bid": "53.00",
      "ask": "54.10",
      "open": "54.50",
      "high": "54.80",
      "low": "52.00",
      "close": "54.80",
      "average": "52.9373",
      "volume": "11328",
      "turnover": "599673.7",
      "trades": "87"
    },
    {
      "date": "2022-07-28",
      "bid": "53.90",
      "ask": "54.40",
      "open": "54.50",
      "high": "54.50",
      "low": "53.30",
      "close": "54.50",
      "average": "53.9082",
      "volume": "5249",
      "turnover": "282964.1",
      "trades": "63"
    },
    {
      "date": "2022-07-29",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.30",
      "high": "54.50",
      "low": "53.70",
      "close": "54.50",
      "average": "54.3124",
      "volume": "4549",
      "turnover": "247067.3",
      "trades": "39"
    },
    {
      "date": "2022-08-01",
      "bid": "54.10",
      "ask": "54.40",
      "open": "54.40",
      "high": "56.00",
      "low": "53.70",
      "close": "53.90",
      "average": "54.5381",
      "volume": "4291",
      "turnover": "234023.2",
      "trades": "74"
    },
    {
      "date": "2022-08-02",
      "bid": "53.20",
      "ask": "53.70",
      "open": "54.50",
      "high": "54.50",
      "low": "52.10",
      "close": "53.60",
      "average": "53.9083",
      "volume": "8482",
      "turnover": "457249.9",
      "trades": "49"
    },
    {
      "date": "2022-08-03",
      "bid": "54.00",
      "ask": "54.40",
      "open": "53.00",
      "high": "54.40",
      "low": "53.00",
      "close": "53.90",
      "average": "53.7794",
      "volume": "5360",
      "turnover": "288257.8",
      "trades": "70"
    },
    {
      "date": "2022-08-04",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.90",
      "high": "57.00",
      "low": "53.50",
      "close": "54.60",
      "average": "54.974",
      "volume": "17330",
      "turnover": "952698.9",
      "trades": "81"
    },
    {
      "date": "2022-08-05",
      "bid": "52.90",
      "ask": "53.10",
      "open": "54.40",
      "high": "54.40",
      "low": "52.80",
      "close": "53.40",
      "average": "53.5225",
      "volume": "5366",
      "turnover": "287201.6",
      "trades": "66"
    },
    {
      "date": "2022-08-08",
      "bid": "52.20",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.40",
      "low": "52.20",
      "close": "53.10",
      "average": "52.6792",
      "volume": "7892",
      "turnover": "415744",
      "trades": "43"
    },
    {
      "date": "2022-08-09",
      "bid": "50.60",
      "ask": "51.50",
      "open": "53.10",
      "high": "53.10",
      "low": "50.90",
      "close": "51.90",
      "average": "52.3675",
      "volume": "4971",
      "turnover": "260319",
      "trades": "47"
    },
    {
      "date": "2022-08-10",
      "bid": "51.40",
      "ask": "53.00",
      "open": "51.90",
      "high": "53.50",
      "low": "50.00",
      "close": "53.40",
      "average": "51.7127",
      "volume": "5758",
      "turnover": "297761.5",
      "trades": "54"
    },
    {
      "date": "2022-08-11",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.20",
      "low": "52.00",
      "close": "52.70",
      "average": "52.238",
      "volume": "2495",
      "turnover": "130333.7",
      "trades": "45"
    },
    {
      "date": "2022-08-12",
      "bid": "52.60",
      "ask": "53.10",
      "open": "52.70",
      "high": "53.20",
      "low": "51.80",
      "close": "53.10",
      "average": "52.5018",
      "volume": "4632",
      "turnover": "243188.5",
      "trades": "66"
    },
    {
      "date": "2022-08-15",
      "bid": "52.70",
      "ask": "53.10",
      "open": "53.10",
      "high": "53.40",
      "low": "52.50",
      "close": "53.10",
      "average": "53.0229",
      "volume": "1835",
      "turnover": "97297.1",
      "trades": "20"
    },
    {
      "date": "2022-08-16",
      "bid": "52.10",
      "ask": "52.90",
      "open": "53.10",
      "high": "53.20",
      "low": "52.40",
      "close": "52.90",
      "average": "52.707",
      "volume": "2378",
      "turnover": "125337.3",
      "trades": "31"
    },
    {
      "date": "2022-08-17",
      "bid": "51.30",
      "ask": "52.00",
      "open": "52.80",
      "high": "52.90",
      "low": "52.00",
      "close": "52.50",
      "average": "52.5588",
      "volume": "337",
      "turnover": "17712.3",
      "trades": "12"
    },
    {
      "date": "2022-08-18",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.00",
      "high": "53.00",
      "low": "51.20",
      "close": "52.20",
      "average": "52.1801",
      "volume": "2142",
      "turnover": "111769.8",
      "trades": "35"
    },
    {
      "date": "2022-08-19",
      "bid": "50.10",
      "ask": "50.70",
      "open": "52.20",
      "high": "52.20",
      "low": "50.00",
      "close": "50.80",
      "average": "50.3469",
      "volume": "5466",
      "turnover": "275195.9",
      "trades": "41"
    },
    {
      "date": "2022-08-22",
      "bid": "49.00",
      "ask": "49.55",
      "open": "50.80",
      "high": "51.30",
      "low": "49.00",
      "close": "50.90",
      "average": "50.0773",
      "volume": "670",
      "turnover": "33551.8",
      "trades": "23"
    },
    {
      "date": "2022-08-23",
      "bid": "49.00",
      "ask": "49.60",
      "open": "50.90",
      "high": "50.90",
      "low": "49.00",
      "close": "49.70",
      "average": "49.6665",
      "volume": "1127",
      "turnover": "55974.1",
      "trades": "30"
    },
    {
      "date": "2022-08-24",
      "bid": "49.60",
      "ask": "50.40",
      "open": "49.70",
      "high": "52.00",
      "low": "48.35",
      "close": "52.00",
      "average": "49.0952",
      "volume": "7739",
      "turnover": "379947.9",
      "trades": "31"
    },
    {
      "date": "2022-08-25",
      "bid": "49.95",
      "ask": "50.60",
      "open": "49.05",
      "high": "51.30",
      "low": "49.05",
      "close": "51.00",
      "average": "50.1234",
      "volume": "4280",
      "turnover": "214528.3",
      "trades": "54"
    },
    {
      "date": "2022-08-26",
      "bid": "49.10",
      "ask": "49.30",
      "open": "50.80",
      "high": "50.90",
      "low": "49.15",
      "close": "50.30",
      "average": "50.1385",
      "volume": "2147",
      "turnover": "107647.45",
      "trades": "34"
    },
    {
      "date": "2022-08-29",
      "bid": "48.55",
      "ask": "49.40",
      "open": "49.10",
      "high": "49.70",
      "low": "47.70",
      "close": "49.60",
      "average": "48.7444",
      "volume": "4784",
      "turnover": "233193",
      "trades": "54"
    },
    {
      "date": "2022-08-30",
      "bid": "49.70",
      "ask": "50.20",
      "open": "49.45",
      "high": "50.70",
      "low": "49.45",
      "close": "50.30",
      "average": "50.0066",
      "volume": "6731",
      "turnover": "336594.1",
      "trades": "43"
    },
    {
      "date": "2022-08-31",
      "bid": "49.55",
      "ask": "50.10",
      "open": "49.00",
      "high": "50.90",
      "low": "49.00",
      "close": "50.40",
      "average": "49.9151",
      "volume": "4249",
      "turnover": "212089.2",
      "trades": "35"
    },
    {
      "date": "2022-09-01",
      "bid": "47.70",
      "ask": "48.05",
      "open": "50.40",
      "high": "50.40",
      "low": "47.70",
      "close": "49.00",
      "average": "48.0084",
      "volume": "1572",
      "turnover": "75469.25",
      "trades": "19"
    },
    {
      "date": "2022-09-02",
      "bid": "47.90",
      "ask": "48.55",
      "open": "49.00",
      "high": "49.00",
      "low": "47.15",
      "close": "48.95",
      "average": "47.6728",
      "volume": "9227",
      "turnover": "439876.55",
      "trades": "51"
    },
    {
      "date": "2022-09-05",
      "bid": "47.15",
      "ask": "48.30",
      "open": "48.40",
      "high": "48.50",
      "low": "46.30",
      "close": "48.50",
      "average": "47.336",
      "volume": "2896",
      "turnover": "137085.15",
      "trades": "43"
    },
    {
      "date": "2022-09-06",
      "bid": "47.40",
      "ask": "48.45",
      "open": "48.00",
      "high": "50.00",
      "low": "46.10",
      "close": "50.00",
      "average": "48.1989",
      "volume": "3471",
      "turnover": "167298.5",
      "trades": "45"
    },
    {
      "date": "2022-09-07",
      "bid": "47.30",
      "ask": "48.45",
      "open": "49.95",
      "high": "50.00",
      "low": "47.00",
      "close": "50.00",
      "average": "48.5112",
      "volume": "5090",
      "turnover": "246921.8",
      "trades": "56"
    },
    {
      "date": "2022-09-08",
      "bid": "47.60",
      "ask": "48.45",
      "open": "49.95",
      "high": "49.95",
      "low": "47.40",
      "close": "48.55",
      "average": "47.8276",
      "volume": "740",
      "turnover": "35392.45",
      "trades": "20"
    },
    {
      "date": "2022-09-09",
      "bid": "48.75",
      "ask": "48.95",
      "open": "48.00",
      "high": "49.00",
      "low": "48.00",
      "close": "49.00",
      "average": "48.5411",
      "volume": "2265",
      "turnover": "109945.5",
      "trades": "21"
    },
    {
      "date": "2022-09-12",
      "bid": "49.75",
      "ask": "50.30",
      "open": "49.00",
      "high": "51.00",
      "low": "48.55",
      "close": "50.30",
      "average": "49.3251",
      "volume": "4162",
      "turnover": "205291.1",
      "trades": "27"
    },
    {
      "date": "2022-09-13",
      "bid": "47.30",
      "ask": "48.25",
      "open": "49.50",
      "high": "50.30",
      "low": "48.00",
      "close": "50.00",
      "average": "49.1111",
      "volume": "1418",
      "turnover": "69639.55",
      "trades": "23"
    },
    {
      "date": "2022-09-14",
      "bid": "47.65",
      "ask": "49.00",
      "open": "49.50",
      "high": "49.75",
      "low": "47.05",
      "close": "47.65",
      "average": "48.3168",
      "volume": "3167",
      "turnover": "153019.2",
      "trades": "42"
    },
    {
      "date": "2022-09-15",
      "bid": "48.00",
      "ask": "48.55",
      "open": "50.00",
      "high": "51.80",
      "low": "48.00",
      "close": "48.55",
      "average": "48.9736",
      "volume": "4518",
      "turnover": "221262.9",
      "trades": "40"
    },
    {
      "date": "2022-09-16",
      "bid": "47.10",
      "ask": "47.85",
      "open": "48.55",
      "high": "48.55",
      "low": "45.40",
      "close": "48.55",
      "average": "46.8383",
      "volume": "2999",
      "turnover": "140468.1",
      "trades": "40"
    },
    {
      "date": "2022-09-19",
      "bid": "45.30",
      "ask": "46.00",
      "open": "48.55",
      "high": "48.55",
      "low": "44.50",
      "close": "47.05",
      "average": "45.1899",
      "volume": "10848",
      "turnover": "490219.8",
      "trades": "80"
    },
    {
      "date": "2022-09-20",
      "bid": "43.10",
      "ask": "43.85",
      "open": "46.60",
      "high": "46.60",
      "low": "43.10",
      "close": "45.45",
      "average": "44.558",
      "volume": "4013",
      "turnover": "178811.15",
      "trades": "53"
    },
    {
      "date": "2022-09-21",
      "bid": "44.05",
      "ask": "44.95",
      "open": "45.45",
      "high": "45.45",
      "low": "42.80",
      "close": "45.00",
      "average": "43.8049",
      "volume": "3687",
      "turnover": "161508.7",
      "trades": "78"
    },
    {
      "date": "2022-09-22",
      "bid": "42.35",
      "ask": "43.50",
      "open": "45.00",
      "high": "45.00",
      "low": "42.35",
      "close": "44.25",
      "average": "43.4721",
      "volume": "4947",
      "turnover": "215056.65",
      "trades": "36"
    },
    {
      "date": "2022-09-23",
      "bid": "42.80",
      "ask": "42.90",
      "open": "43.25",
      "high": "44.30",
      "low": "41.50",
      "close": "42.95",
      "average": "42.6457",
      "volume": "2706",
      "turnover": "115399.3",
      "trades": "40"
    },
    {
      "date": "2022-09-26",
      "bid": "42.00",
      "ask": "42.75",
      "open": "43.00",
      "high": "43.70",
      "low": "41.60",
      "close": "42.95",
      "average": "42.5726",
      "volume": "2810",
      "turnover": "119628.95",
      "trades": "52"
    },
    {
      "date": "2022-09-27",
      "bid": "41.35",
      "ask": "42.30",
      "open": "42.50",
      "high": "44.00",
      "low": "41.50",
      "close": "44.00",
      "average": "42.5239",
      "volume": "4714",
      "turnover": "200457.5",
      "trades": "62"
    },
    {
      "date": "2022-09-28",
      "bid": "42.65",
      "ask": "42.95",
      "open": "43.40",
      "high": "43.40",
      "low": "40.20",
      "close": "42.65",
      "average": "41.5642",
      "volume": "10149",
      "turnover": "421835.5",
      "trades": "87"
    },
    {
      "date": "2022-09-29",
      "bid": "40.60",
      "ask": "41.65",
      "open": "43.00",
      "high": "43.00",
      "low": "39.85",
      "close": "42.50",
      "average": "41.3231",
      "volume": "5417",
      "turnover": "223847.35",
      "trades": "46"
    },
    {
      "date": "2022-09-30",
      "bid": "42.30",
      "ask": "42.85",
      "open": "42.40",
      "high": "42.90",
      "low": "40.70",
      "close": "42.90",
      "average": "41.9869",
      "volume": "1731",
      "turnover": "72679.35",
      "trades": "42"
    },
    {
      "date": "2022-10-03",
      "bid": "42.85",
      "ask": "43.45",
      "open": "42.85",
      "high": "44.10",
      "low": "41.00",
      "close": "44.10",
      "average": "41.9892",
      "volume": "6154",
      "turnover": "258401.55",
      "trades": "45"
    },
    {
      "date": "2022-10-04",
      "bid": "44.90",
      "ask": "45.40",
      "open": "43.80",
      "high": "49.00",
      "low": "43.35",
      "close": "49.00",
      "average": "44.2252",
      "volume": "8791",
      "turnover": "388783.85",
      "trades": "64"
    },
    {
      "date": "2022-10-05",
      "bid": "43.00",
      "ask": "43.95",
      "open": "47.10",
      "high": "47.10",
      "low": "43.00",
      "close": "44.50",
      "average": "44.2404",
      "volume": "28911",
      "turnover": "1279032.39",
      "trades": "203"
    },
    {
      "date": "2022-10-06",
      "bid": "43.00",
      "ask": "43.60",
      "open": "46.35",
      "high": "46.35",
      "low": "43.50",
      "close": "43.65",
      "average": "44.4198",
      "volume": "9478",
      "turnover": "421011.2",
      "trades": "71"
    },
    {
      "date": "2022-10-07",
      "bid": "42.70",
      "ask": "43.00",
      "open": "45.05",
      "high": "48.90",
      "low": "42.35",
      "close": "43.00",
      "average": "43.3499",
      "volume": "8705",
      "turnover": "377360.7",
      "trades": "83"
    },
    {
      "date": "2022-10-10",
      "bid": "46.00",
      "ask": "47.00",
      "open": "45.00",
      "high": "49.00",
      "low": "42.60",
      "close": "49.00",
      "average": "43.393",
      "volume": "5314",
      "turnover": "230604.5",
      "trades": "63"
    },
    {
      "date": "2022-10-11",
      "bid": "43.25",
      "ask": "43.55",
      "open": "44.00",
      "high": "44.50",
      "low": "42.75",
      "close": "44.50",
      "average": "43.3736",
      "volume": "28671",
      "turnover": "1243563.3",
      "trades": "144"
    },
    {
      "date": "2022-10-12",
      "bid": "42.40",
      "ask": "42.80",
      "open": "44.50",
      "high": "44.50",
      "low": "42.60",
      "close": "42.85",
      "average": "43.1637",
      "volume": "4417",
      "turnover": "190653.85",
      "trades": "43"
    },
    {
      "date": "2022-10-13",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.05",
      "high": "43.95",
      "low": "41.80",
      "close": "43.20",
      "average": "42.84",
      "volume": "5300",
      "turnover": "227052",
      "trades": "49"
    },
    {
      "date": "2022-10-14",
      "bid": "43.20",
      "ask": "43.70",
      "open": "44.00",
      "high": "44.60",
      "low": "43.55",
      "close": "44.10",
      "average": "44.1872",
      "volume": "8059",
      "turnover": "356104.35",
      "trades": "43"
    },
    {
      "date": "2022-10-17",
      "bid": "44.00",
      "ask": "44.10",
      "open": "44.75",
      "high": "44.85",
      "low": "42.95",
      "close": "44.15",
      "average": "44.4071",
      "volume": "5365",
      "turnover": "238244.15",
      "trades": "38"
    },
    {
      "date": "2022-10-18",
      "bid": "42.90",
      "ask": "44.05",
      "open": "44.20",
      "high": "45.10",
      "low": "42.80",
      "close": "44.75",
      "average": "44.2114",
      "volume": "8705",
      "turnover": "384860.25",
      "trades": "53"
    },
    {
      "date": "2022-10-19",
      "bid": "43.20",
      "ask": "43.60",
      "open": "46.00",
      "high": "46.00",
      "low": "43.20",
      "close": "43.20",
      "average": "43.632",
      "volume": "3401",
      "turnover": "148392.35",
      "trades": "68"
    },
    {
      "date": "2022-10-20",
      "bid": "43.00",
      "ask": "43.90",
      "open": "43.30",
      "high": "43.90",
      "low": "42.85",
      "close": "43.90",
      "average": "43.166",
      "volume": "2764",
      "turnover": "119310.85",
      "trades": "37"
    },
    {
      "date": "2022-10-21",
      "bid": "42.05",
      "ask": "43.00",
      "open": "45.00",
      "high": "45.00",
      "low": "42.00",
      "close": "44.05",
      "average": "43.219",
      "volume": "1408",
      "turnover": "60852.35",
      "trades": "46"
    },
    {
      "date": "2022-10-24",
      "bid": "44.10",
      "ask": "44.80",
      "open": "44.05",
      "high": "45.35",
      "low": "42.10",
      "close": "44.70",
      "average": "43.743",
      "volume": "5342",
      "turnover": "233675.35",
      "trades": "79"
    },
    {
      "date": "2022-10-25",
      "bid": "45.25",
      "ask": "45.50",
      "open": "44.70",
      "high": "45.60",
      "low": "44.30",
      "close": "45.50",
      "average": "44.9747",
      "volume": "8951",
      "turnover": "402568.55",
      "trades": "65"
    },
    {
      "date": "2022-10-26",
      "bid": "45.50",
      "ask": "45.70",
      "open": "45.50",
      "high": "46.20",
      "low": "44.65",
      "close": "46.15",
      "average": "45.5577",
      "volume": "11099",
      "turnover": "505644.6",
      "trades": "53"
    },
    {
      "date": "2022-10-27",
      "bid": "45.75",
      "ask": "45.80",
      "open": "46.15",
      "high": "46.15",
      "low": "44.00",
      "close": "45.90",
      "average": "44.5672",
      "volume": "3573",
      "turnover": "159238.55",
      "trades": "44"
    },
    {
      "date": "2022-10-28",
      "bid": "45.25",
      "ask": "45.65",
      "open": "45.90",
      "high": "45.90",
      "low": "44.95",
      "close": "45.65",
      "average": "45.3792",
      "volume": "6534",
      "turnover": "296507.45",
      "trades": "34"
    },
    {
      "date": "2022-10-31",
      "bid": "45.45",
      "ask": "45.50",
      "open": "45.65",
      "high": "45.65",
      "low": "45.25",
      "close": "45.45",
      "average": "45.4039",
      "volume": "2616",
      "turnover": "118776.7",
      "trades": "24"
    },
    {
      "date": "2022-11-01",
      "bid": "44.65",
      "ask": "45.50",
      "open": "45.50",
      "high": "46.50",
      "low": "45.45",
      "close": "45.80",
      "average": "45.7424",
      "volume": "8291",
      "turnover": "379250.65",
      "trades": "53"
    },
    {
      "date": "2022-11-02",
      "bid": "44.90",
      "ask": "45.60",
      "open": "45.85",
      "high": "45.85",
      "low": "44.50",
      "close": "45.85",
      "average": "45.1735",
      "volume": "2680",
      "turnover": "121064.9",
      "trades": "42"
    },
    {
      "date": "2022-11-03",
      "bid": "43.60",
      "ask": "44.35",
      "open": "45.85",
      "high": "45.85",
      "low": "43.90",
      "close": "45.30",
      "average": "44.6622",
      "volume": "1179",
      "turnover": "52656.7",
      "trades": "27"
    },
    {
      "date": "2022-11-04",
      "bid": "44.05",
      "ask": "45.20",
      "open": "44.05",
      "high": "47.00",
      "low": "44.00",
      "close": "47.00",
      "average": "44.7808",
      "volume": "2117",
      "turnover": "94800.95",
      "trades": "23"
    },
    {
      "date": "2022-11-07",
      "bid": "45.15",
      "ask": "45.45",
      "open": "46.85",
      "high": "46.85",
      "low": "44.35",
      "close": "45.80",
      "average": "45.0666",
      "volume": "8242",
      "turnover": "371438.95",
      "trades": "75"
    },
    {
      "date": "2022-11-08",
      "bid": "45.90",
      "ask": "46.35",
      "open": "45.35",
      "high": "46.40",
      "low": "44.80",
      "close": "46.40",
      "average": "45.7039",
      "volume": "15199",
      "turnover": "694653.85",
      "trades": "63"
    },
    {
      "date": "2022-11-09",
      "bid": "47.05",
      "ask": "47.60",
      "open": "46.50",
      "high": "49.10",
      "low": "46.35",
      "close": "47.55",
      "average": "47.1577",
      "volume": "11696",
      "turnover": "551556.3",
      "trades": "93"
    },
    {
      "date": "2022-11-10",
      "bid": "49.70",
      "ask": "49.75",
      "open": "47.65",
      "high": "50.50",
      "low": "45.80",
      "close": "50.50",
      "average": "47.9641",
      "volume": "9998",
      "turnover": "479545.5",
      "trades": "70"
    },
    {
      "date": "2022-11-11",
      "bid": "49.45",
      "ask": "50.00",
      "open": "50.50",
      "high": "50.50",
      "low": "48.55",
      "close": "50.50",
      "average": "49.51",
      "volume": "11987",
      "turnover": "593476.2",
      "trades": "75"
    },
    {
      "date": "2022-11-14",
      "bid": "49.90",
      "ask": "50.20",
      "open": "50.50",
      "high": "51.00",
      "low": "49.35",
      "close": "50.20",
      "average": "50.3013",
      "volume": "5553",
      "turnover": "279323.2",
      "trades": "50"
    },
    {
      "date": "2022-11-15",
      "bid": "49.75",
      "ask": "50.30",
      "open": "50.20",
      "high": "50.50",
      "low": "49.00",
      "close": "50.20",
      "average": "49.3762",
      "volume": "4678",
      "turnover": "230982",
      "trades": "27"
    },
    {
      "date": "2022-11-16",
      "bid": "45.00",
      "ask": "48.70",
      "open": "50.00",
      "high": "50.00",
      "low": "47.50",
      "close": "48.70",
      "average": "48.3414",
      "volume": "2101",
      "turnover": "101565.3",
      "trades": "22"
    },
    {
      "date": "2022-11-17",
      "bid": "47.30",
      "ask": "47.95",
      "open": "49.00",
      "high": "49.80",
      "low": "46.95",
      "close": "47.90",
      "average": "47.6594",
      "volume": "8755",
      "turnover": "417258.2",
      "trades": "33"
    },
    {
      "date": "2022-11-18",
      "bid": "47.95",
      "ask": "48.30",
      "open": "47.95",
      "high": "49.00",
      "low": "47.60",
      "close": "49.00",
      "average": "47.9708",
      "volume": "8824",
      "turnover": "423294.25",
      "trades": "44"
    },
    {
      "date": "2022-11-21",
      "bid": "48.00",
      "ask": "48.80",
      "open": "48.95",
      "high": "49.00",
      "low": "46.00",
      "close": "49.00",
      "average": "47.926",
      "volume": "5804",
      "turnover": "278162.3",
      "trades": "43"
    },
    {
      "date": "2022-11-22",
      "bid": "48.35",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.60",
      "low": "48.00",
      "close": "49.60",
      "average": "48.8555",
      "volume": "2292",
      "turnover": "111976.7",
      "trades": "41"
    },
    {
      "date": "2022-11-23",
      "bid": "49.55",
      "ask": "49.90",
      "open": "49.60",
      "high": "50.20",
      "low": "48.30",
      "close": "50.20",
      "average": "49.3377",
      "volume": "2726",
      "turnover": "134494.55",
      "trades": "31"
    },
    {
      "date": "2022-11-24",
      "bid": "49.95",
      "ask": "50.30",
      "open": "50.00",
      "high": "50.80",
      "low": "49.85",
      "close": "50.50",
      "average": "50.4268",
      "volume": "2789",
      "turnover": "140640.3",
      "trades": "25"
    },
    {
      "date": "2022-11-25",
      "bid": "48.60",
      "ask": "49.55",
      "open": "50.60",
      "high": "50.60",
      "low": "48.00",
      "close": "48.00",
      "average": "49.4247",
      "volume": "66546",
      "turnover": "3289017.3",
      "trades": "99"
    },
    {
      "date": "2022-11-28",
      "bid": "47.10",
      "ask": "47.60",
      "open": "48.75",
      "high": "49.25",
      "low": "46.45",
      "close": "47.10",
      "average": "47.3891",
      "volume": "12962",
      "turnover": "614257.15",
      "trades": "87"
    },
    {
      "date": "2022-11-29",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.15",
      "high": "47.85",
      "low": "46.55",
      "close": "47.60",
      "average": "47.3067",
      "volume": "3164",
      "turnover": "149678.5",
      "trades": "23"
    },
    {
      "date": "2022-11-30",
      "bid": "47.30",
      "ask": "48.05",
      "open": "47.30",
      "high": "48.40",
      "low": "46.35",
      "close": "48.05",
      "average": "47.0375",
      "volume": "6930",
      "turnover": "325970",
      "trades": "49"
    },
    {
      "date": "2022-12-01",
      "bid": "48.25",
      "ask": "48.60",
      "open": "48.05",
      "high": "49.05",
      "low": "47.60",
      "close": "48.25",
      "average": "48.2218",
      "volume": "728",
      "turnover": "35105.45",
      "trades": "16"
    },
    {
      "date": "2022-12-02",
      "bid": "47.85",
      "ask": "48.50",
      "open": "48.20",
      "high": "49.00",
      "low": "48.00",
      "close": "48.30",
      "average": "48.2985",
      "volume": "7916",
      "turnover": "382330.75",
      "trades": "29"
    },
    {
      "date": "2022-12-05",
      "bid": "48.10",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.00",
      "low": "47.35",
      "close": "48.20",
      "average": "48.2361",
      "volume": "4216",
      "turnover": "203363.2",
      "trades": "38"
    },
    {
      "date": "2022-12-06",
      "bid": "46.50",
      "ask": "46.95",
      "open": "48.20",
      "high": "48.85",
      "low": "46.75",
      "close": "47.65",
      "average": "48.1263",
      "volume": "850",
      "turnover": "40907.35",
      "trades": "26"
    },
    {
      "date": "2022-12-07",
      "bid": "45.35",
      "ask": "46.40",
      "open": "49.00",
      "high": "49.00",
      "low": "45.20",
      "close": "46.40",
      "average": "45.8233",
      "volume": "3020",
      "turnover": "138386.25",
      "trades": "38"
    },
    {
      "date": "2022-12-08",
      "bid": "45.65",
      "ask": "45.85",
      "open": "46.40",
      "high": "46.40",
      "low": "45.30",
      "close": "46.10",
      "average": "45.5172",
      "volume": "656",
      "turnover": "29859.3",
      "trades": "17"
    },
    {
      "date": "2022-12-09",
      "bid": "46.40",
      "ask": "47.10",
      "open": "46.05",
      "high": "46.85",
      "low": "45.05",
      "close": "46.85",
      "average": "45.6885",
      "volume": "3140",
      "turnover": "143462",
      "trades": "25"
    },
    {
      "date": "2022-12-12",
      "bid": "46.05",
      "ask": "46.60",
      "open": "46.85",
      "high": "46.90",
      "low": "45.45",
      "close": "46.50",
      "average": "46.1395",
      "volume": "729",
      "turnover": "33635.7",
      "trades": "19"
    },
    {
      "date": "2022-12-13",
      "bid": "47.55",
      "ask": "48.15",
      "open": "46.50",
      "high": "48.45",
      "low": "46.00",
      "close": "48.10",
      "average": "48.0313",
      "volume": "4543",
      "turnover": "218206.35",
      "trades": "25"
    },
    {
      "date": "2022-12-14",
      "bid": "47.25",
      "ask": "47.60",
      "open": "48.10",
      "high": "48.10",
      "low": "47.10",
      "close": "47.80",
      "average": "47.7267",
      "volume": "2054",
      "turnover": "98030.7",
      "trades": "10"
    },
    {
      "date": "2022-12-15",
      "bid": "44.80",
      "ask": "45.00",
      "open": "47.80",
      "high": "47.80",
      "low": "44.85",
      "close": "45.00",
      "average": "45.9365",
      "volume": "10478",
      "turnover": "481322.2",
      "trades": "33"
    },
    {
      "date": "2022-12-16",
      "bid": "45.00",
      "ask": "48.00",
      "open": "45.10",
      "high": "48.65",
      "low": "44.30",
      "close": "44.75",
      "average": "44.8066",
      "volume": "12557",
      "turnover": "562636.5",
      "trades": "44"
    },
    {
      "date": "2022-12-19",
      "bid": "43.65",
      "ask": "44.50",
      "open": "44.75",
      "high": "44.75",
      "low": "43.60",
      "close": "44.50",
      "average": "44.059",
      "volume": "1693",
      "turnover": "74591.85",
      "trades": "23"
    },
    {
      "date": "2022-12-20",
      "bid": "42.95",
      "ask": "43.65",
      "open": "44.50",
      "high": "44.50",
      "low": "42.95",
      "close": "42.95",
      "average": "43.3491",
      "volume": "1641",
      "turnover": "71135.85",
      "trades": "23"
    },
    {
      "date": "2022-12-21",
      "bid": "43.85",
      "ask": "44.55",
      "open": "42.95",
      "high": "44.65",
      "low": "42.95",
      "close": "44.40",
      "average": "44.1383",
      "volume": "1937",
      "turnover": "85495.85",
      "trades": "18"
    },
    {
      "date": "2022-12-22",
      "bid": "43.50",
      "ask": "44.20",
      "open": "44.40",
      "high": "45.15",
      "low": "43.35",
      "close": "43.55",
      "average": "44.3229",
      "volume": "107",
      "turnover": "4742.55",
      "trades": "17"
    },
    {
      "date": "2022-12-23",
      "bid": "43.65",
      "ask": "44.30",
      "open": "43.50",
      "high": "44.50",
      "low": "43.45",
      "close": "44.30",
      "average": "43.7346",
      "volume": "5041",
      "turnover": "220465.9",
      "trades": "32"
    },
    {
      "date": "2022-12-27",
      "bid": "43.45",
      "ask": "43.60",
      "open": "44.30",
      "high": "44.30",
      "low": "43.00",
      "close": "43.40",
      "average": "43.6458",
      "volume": "3341",
      "turnover": "145820.5",
      "trades": "43"
    },
    {
      "date": "2022-12-28",
      "bid": "43.10",
      "ask": "43.55",
      "open": "43.50",
      "high": "43.95",
      "low": "42.95",
      "close": "43.10",
      "average": "43.2117",
      "volume": "5572",
      "turnover": "240775.55",
      "trades": "27"
    },
    {
      "date": "2022-12-29",
      "bid": "43.50",
      "ask": "44.20",
      "open": "43.10",
      "high": "44.00",
      "low": "42.50",
      "close": "44.00",
      "average": "43.1775",
      "volume": "2683",
      "turnover": "115845.25",
      "trades": "29"
    },
    {
      "date": "2022-12-30",
      "bid": "43.30",
      "ask": "43.95",
      "open": "44.05",
      "high": "44.50",
      "low": "43.65",
      "close": "43.65",
      "average": "44.2118",
      "volume": "7760",
      "turnover": "343083.7",
      "trades": "37"
    },
    {
      "date": "2023-01-02",
      "bid": "44.10",
      "ask": "44.65",
      "open": "43.65",
      "high": "44.65",
      "low": "43.10",
      "close": "44.65",
      "average": "43.4958",
      "volume": "8759",
      "turnover": "380979.75",
      "trades": "51"
    },
    {
      "date": "2023-01-03",
      "bid": "45.10",
      "ask": "45.90",
      "open": "44.30",
      "high": "46.75",
      "low": "44.30",
      "close": "45.95",
      "average": "45.4089",
      "volume": "9415",
      "turnover": "427525.25",
      "trades": "76"
    },
    {
      "date": "2023-01-04",
      "bid": "45.50",
      "ask": "46.05",
      "open": "45.95",
      "high": "46.55",
      "low": "45.45",
      "close": "46.05",
      "average": "46.0116",
      "volume": "2550",
      "turnover": "117329.7",
      "trades": "39"
    },
    {
      "date": "2023-01-05",
      "bid": "45.55",
      "ask": "46.30",
      "open": "46.05",
      "high": "46.40",
      "low": "45.50",
      "close": "46.15",
      "average": "46.1211",
      "volume": "2552",
      "turnover": "117701.05",
      "trades": "17"
    },
    {
      "date": "2023-01-09",
      "bid": "43.50",
      "ask": "44.10",
      "open": "46.15",
      "high": "46.15",
      "low": "43.20",
      "close": "44.05",
      "average": "44.3129",
      "volume": "33920",
      "turnover": "1503094.1",
      "trades": "155"
    },
    {
      "date": "2023-01-10",
      "bid": "42.60",
      "ask": "43.00",
      "open": "44.05",
      "high": "44.10",
      "low": "42.60",
      "close": "42.60",
      "average": "43.3274",
      "volume": "4861",
      "turnover": "210614.25",
      "trades": "65"
    },
    {
      "date": "2023-01-11",
      "bid": "42.50",
      "ask": "42.95",
      "open": "42.60",
      "high": "43.10",
      "low": "42.00",
      "close": "42.95",
      "average": "42.4265",
      "volume": "4500",
      "turnover": "190919.4",
      "trades": "34"
    },
    {
      "date": "2023-01-12",
      "bid": "42.25",
      "ask": "42.95",
      "open": "43.00",
      "high": "43.00",
      "low": "41.55",
      "close": "43.00",
      "average": "42.2354",
      "volume": "4848",
      "turnover": "204757.25",
      "trades": "55"
    },
    {
      "date": "2023-01-13",
      "bid": "43.20",
      "ask": "43.60",
      "open": "43.15",
      "high": "43.60",
      "low": "42.20",
      "close": "43.20",
      "average": "43.2111",
      "volume": "2982",
      "turnover": "128855.45",
      "trades": "36"
    },
    {
      "date": "2023-01-16",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.20",
      "high": "43.80",
      "low": "43.20",
      "close": "43.80",
      "average": "43.6288",
      "volume": "877",
      "turnover": "38262.5",
      "trades": "19"
    },
    {
      "date": "2023-01-17",
      "bid": "43.20",
      "ask": "43.50",
      "open": "43.80",
      "high": "43.80",
      "low": "43.20",
      "close": "43.40",
      "average": "43.511",
      "volume": "3200",
      "turnover": "139235.25",
      "trades": "28"
    },
    {
      "date": "2023-01-18",
      "bid": "44.30",
      "ask": "45.30",
      "open": "44.00",
      "high": "45.70",
      "low": "43.30",
      "close": "44.20",
      "average": "44.2933",
      "volume": "13594",
      "turnover": "602123.55",
      "trades": "55"
    },
    {
      "date": "2023-01-19",
      "bid": "43.65",
      "ask": "43.95",
      "open": "44.20",
      "high": "44.80",
      "low": "43.15",
      "close": "44.00",
      "average": "43.9727",
      "volume": "42017",
      "turnover": "1847559.9",
      "trades": "80"
    },
    {
      "date": "2023-01-20",
      "bid": "43.65",
      "ask": "43.95",
      "open": "44.00",
      "high": "45.10",
      "low": "43.65",
      "close": "44.00",
      "average": "44.0831",
      "volume": "8380",
      "turnover": "369416.05",
      "trades": "30"
    },
    {
      "date": "2023-01-23",
      "bid": "44.60",
      "ask": "44.95",
      "open": "44.00",
      "high": "45.20",
      "low": "43.70",
      "close": "45.00",
      "average": "44.40",
      "volume": "18197",
      "turnover": "807946.2",
      "trades": "51"
    },
    {
      "date": "2023-01-24",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.95",
      "high": "44.95",
      "low": "44.30",
      "close": "44.60",
      "average": "44.5617",
      "volume": "8733",
      "turnover": "389157.6",
      "trades": "44"
    },
    {
      "date": "2023-01-25",
      "bid": "44.00",
      "ask": "44.35",
      "open": "44.60",
      "high": "44.80",
      "low": "43.95",
      "close": "44.50",
      "average": "44.6321",
      "volume": "6940",
      "turnover": "309746.8",
      "trades": "42"
    },
    {
      "date": "2023-01-26",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.25",
      "high": "45.10",
      "low": "44.00",
      "close": "45.00",
      "average": "44.3534",
      "volume": "15004",
      "turnover": "665478",
      "trades": "43"
    },
    {
      "date": "2023-01-27",
      "bid": "44.40",
      "ask": "45.00",
      "open": "44.80",
      "high": "45.50",
      "low": "44.25",
      "close": "45.00",
      "average": "44.8215",
      "volume": "3240",
      "turnover": "145221.75",
      "trades": "53"
    },
    {
      "date": "2023-01-30",
      "bid": "43.85",
      "ask": "44.55",
      "open": "45.00",
      "high": "45.45",
      "low": "43.85",
      "close": "44.85",
      "average": "44.6164",
      "volume": "2682",
      "turnover": "119661.15",
      "trades": "59"
    },
    {
      "date": "2023-01-31",
      "bid": "43.60",
      "ask": "44.20",
      "open": "44.85",
      "high": "44.85",
      "low": "43.00",
      "close": "44.85",
      "average": "43.5917",
      "volume": "4169",
      "turnover": "181733.65",
      "trades": "44"
    },
    {
      "date": "2023-02-01",
      "bid": "44.45",
      "ask": "45.15",
      "open": "44.85",
      "high": "45.20",
      "low": "44.20",
      "close": "45.20",
      "average": "44.8652",
      "volume": "2767",
      "turnover": "124141.95",
      "trades": "39"
    },
    {
      "date": "2023-02-02",
      "bid": "46.40",
      "ask": "46.90",
      "open": "45.20",
      "high": "47.65",
      "low": "45.20",
      "close": "46.90",
      "average": "46.5046",
      "volume": "91425",
      "turnover": "4251687.25",
      "trades": "144"
    },
    {
      "date": "2023-02-03",
      "bid": "45.70",
      "ask": "46.20",
      "open": "46.10",
      "high": "46.65",
      "low": "45.40",
      "close": "45.60",
      "average": "45.9172",
      "volume": "6887",
      "turnover": "316231.8",
      "trades": "58"
    },
    {
      "date": "2023-02-06",
      "bid": "45.00",
      "ask": "45.35",
      "open": "45.65",
      "high": "46.40",
      "low": "44.55",
      "close": "44.75",
      "average": "45.477",
      "volume": "5212",
      "turnover": "237026.15",
      "trades": "76"
    },
    {
      "date": "2023-02-07",
      "bid": "44.00",
      "ask": "44.60",
      "open": "44.75",
      "high": "45.30",
      "low": "43.55",
      "close": "43.55",
      "average": "44.0576",
      "volume": "15205",
      "turnover": "669896.25",
      "trades": "69"
    },
    {
      "date": "2023-02-08",
      "bid": "44.00",
      "ask": "44.50",
      "open": "43.90",
      "high": "44.70",
      "low": "43.90",
      "close": "44.20",
      "average": "44.4261",
      "volume": "2287",
      "turnover": "101602.4",
      "trades": "21"
    },
    {
      "date": "2023-02-09",
      "bid": "44.50",
      "ask": "45.05",
      "open": "45.10",
      "high": "45.20",
      "low": "44.30",
      "close": "44.50",
      "average": "44.5346",
      "volume": "3216",
      "turnover": "143223.4",
      "trades": "20"
    },
    {
      "date": "2023-02-10",
      "bid": "43.90",
      "ask": "44.10",
      "open": "44.50",
      "high": "44.50",
      "low": "43.60",
      "close": "43.90",
      "average": "43.995",
      "volume": "8409",
      "turnover": "369953.7",
      "trades": "42"
    },
    {
      "date": "2023-02-13",
      "bid": "40.15",
      "ask": "40.90",
      "open": "44.95",
      "high": "44.95",
      "low": "39.40",
      "close": "41.50",
      "average": "40.7934",
      "volume": "41676",
      "turnover": "1700103.75",
      "trades": "237"
    },
    {
      "date": "2023-02-14",
      "bid": "39.10",
      "ask": "39.50",
      "open": "41.50",
      "high": "41.50",
      "low": "39.00",
      "close": "39.65",
      "average": "40.1132",
      "volume": "19266",
      "turnover": "772821.75",
      "trades": "149"
    },
    {
      "date": "2023-02-15",
      "bid": "36.90",
      "ask": "37.25",
      "open": "39.60",
      "high": "39.65",
      "low": "37.00",
      "close": "37.55",
      "average": "37.8477",
      "volume": "27090",
      "turnover": "1025293.35",
      "trades": "132"
    },
    {
      "date": "2023-02-16",
      "bid": "35.75",
      "ask": "36.00",
      "open": "37.80",
      "high": "37.80",
      "low": "35.75",
      "close": "35.95",
      "average": "36.4485",
      "volume": "22287",
      "turnover": "812328.3",
      "trades": "101"
    },
    {
      "date": "2023-02-17",
      "bid": "36.40",
      "ask": "37.10",
      "open": "35.85",
      "high": "37.80",
      "low": "35.50",
      "close": "37.05",
      "average": "36.5348",
      "volume": "14598",
      "turnover": "533334.5",
      "trades": "76"
    },
    {
      "date": "2023-02-20",
      "bid": "36.00",
      "ask": "36.65",
      "open": "37.00",
      "high": "37.40",
      "low": "35.50",
      "close": "36.70",
      "average": "36.4819",
      "volume": "19028",
      "turnover": "694177.8",
      "trades": "69"
    },
    {
      "date": "2023-02-21",
      "bid": "35.65",
      "ask": "36.00",
      "open": "36.50",
      "high": "36.55",
      "low": "35.65",
      "close": "35.65",
      "average": "36.1438",
      "volume": "4504",
      "turnover": "162791.6",
      "trades": "31"
    },
    {
      "date": "2023-02-22",
      "bid": "35.65",
      "ask": "36.10",
      "open": "35.50",
      "high": "36.55",
      "low": "35.10",
      "close": "36.10",
      "average": "35.3892",
      "volume": "26384",
      "turnover": "933709.85",
      "trades": "81"
    },
    {
      "date": "2023-02-23",
      "bid": "35.65",
      "ask": "36.30",
      "open": "36.10",
      "high": "36.75",
      "low": "35.70",
      "close": "36.60",
      "average": "36.4829",
      "volume": "2543",
      "turnover": "92776.1",
      "trades": "41"
    },
    {
      "date": "2023-02-24",
      "bid": "35.00",
      "ask": "35.70",
      "open": "36.60",
      "high": "36.60",
      "low": "35.00",
      "close": "35.75",
      "average": "35.0506",
      "volume": "64061",
      "turnover": "2245379.54",
      "trades": "67"
    },
    {
      "date": "2023-02-27",
      "bid": "35.30",
      "ask": "35.95",
      "open": "35.75",
      "high": "36.20",
      "low": "35.15",
      "close": "35.80",
      "average": "35.6551",
      "volume": "10708",
      "turnover": "381794.7",
      "trades": "68"
    },
    {
      "date": "2023-02-28",
      "bid": "34.95",
      "ask": "35.80",
      "open": "36.20",
      "high": "36.20",
      "low": "34.90",
      "close": "35.00",
      "average": "35.1322",
      "volume": "14260",
      "turnover": "500984.6",
      "trades": "55"
    },
    {
      "date": "2023-03-01",
      "bid": "35.05",
      "ask": "35.75",
      "open": "35.50",
      "high": "35.75",
      "low": "35.00",
      "close": "35.50",
      "average": "35.3766",
      "volume": "2370",
      "turnover": "83842.65",
      "trades": "27"
    },
    {
      "date": "2023-03-02",
      "bid": "34.15",
      "ask": "34.90",
      "open": "35.50",
      "high": "35.50",
      "low": "34.05",
      "close": "34.90",
      "average": "34.506",
      "volume": "3237",
      "turnover": "111695.9",
      "trades": "40"
    },
    {
      "date": "2023-03-03",
      "bid": "35.00",
      "ask": "35.10",
      "open": "34.90",
      "high": "35.10",
      "low": "34.50",
      "close": "35.10",
      "average": "34.8037",
      "volume": "2617",
      "turnover": "91081.3",
      "trades": "33"
    },
    {
      "date": "2023-03-06",
      "bid": "34.70",
      "ask": "35.10",
      "open": "35.10",
      "high": "35.20",
      "low": "34.45",
      "close": "35.10",
      "average": "34.7173",
      "volume": "2891",
      "turnover": "100367.8",
      "trades": "28"
    },
    {
      "date": "2023-03-07",
      "bid": "36.10",
      "ask": "36.60",
      "open": "35.10",
      "high": "37.10",
      "low": "34.90",
      "close": "37.05",
      "average": "36.2379",
      "volume": "20246",
      "turnover": "733671.85",
      "trades": "98"
    },
    {
      "date": "2023-03-08",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.05",
      "high": "38.75",
      "low": "36.60",
      "close": "38.00",
      "average": "37.7233",
      "volume": "62666",
      "turnover": "2363965.85",
      "trades": "118"
    },
    {
      "date": "2023-03-09",
      "bid": "37.00",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "36.15",
      "close": "37.90",
      "average": "37.3003",
      "volume": "2681",
      "turnover": "100002.15",
      "trades": "38"
    },
    {
      "date": "2023-03-10",
      "bid": "36.30",
      "ask": "36.85",
      "open": "37.30",
      "high": "37.40",
      "low": "36.30",
      "close": "36.85",
      "average": "36.9109",
      "volume": "7765",
      "turnover": "286613.3",
      "trades": "42"
    },
    {
      "date": "2023-03-13",
      "bid": "35.15",
      "ask": "35.50",
      "open": "36.80",
      "high": "36.80",
      "low": "34.75",
      "close": "35.50",
      "average": "35.2433",
      "volume": "6735",
      "turnover": "237363.65",
      "trades": "64"
    },
    {
      "date": "2023-03-14",
      "bid": "35.50",
      "ask": "36.20",
      "open": "35.50",
      "high": "36.45",
      "low": "34.85",
      "close": "35.35",
      "average": "35.9105",
      "volume": "9433",
      "turnover": "338743.8",
      "trades": "58"
    },
    {
      "date": "2023-03-15",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.00",
      "high": "36.40",
      "low": "35.00",
      "close": "35.60",
      "average": "35.7662",
      "volume": "4111",
      "turnover": "147034.7",
      "trades": "14"
    },
    {
      "date": "2023-03-16",
      "bid": "34.20",
      "ask": "35.55",
      "open": "35.60",
      "high": "35.60",
      "low": "33.70",
      "close": "35.00",
      "average": "34.2004",
      "volume": "5637",
      "turnover": "192787.8",
      "trades": "63"
    },
    {
      "date": "2023-03-17",
      "bid": "33.90",
      "ask": "34.30",
      "open": "35.00",
      "high": "35.70",
      "low": "33.40",
      "close": "34.30",
      "average": "34.3396",
      "volume": "7386",
      "turnover": "253632.6",
      "trades": "24"
    },
    {
      "date": "2023-03-20",
      "bid": "35.10",
      "ask": "35.45",
      "open": "34.30",
      "high": "35.10",
      "low": "33.35",
      "close": "35.10",
      "average": "34.4539",
      "volume": "6337",
      "turnover": "218334.65",
      "trades": "45"
    },
    {
      "date": "2023-03-21",
      "bid": "36.00",
      "ask": "36.40",
      "open": "35.10",
      "high": "37.00",
      "low": "35.10",
      "close": "36.40",
      "average": "36.1069",
      "volume": "18072",
      "turnover": "652524.3",
      "trades": "61"
    },
    {
      "date": "2023-03-22",
      "bid": "36.25",
      "ask": "36.30",
      "open": "36.00",
      "high": "36.35",
      "low": "35.15",
      "close": "36.25",
      "average": "36.0236",
      "volume": "9154",
      "turnover": "329760.35",
      "trades": "37"
    },
    {
      "date": "2023-03-23",
      "bid": "36.20",
      "ask": "36.55",
      "open": "35.30",
      "high": "36.60",
      "low": "35.30",
      "close": "36.60",
      "average": "35.9863",
      "volume": "6416",
      "turnover": "230887.95",
      "trades": "18"
    },
    {
      "date": "2023-03-24",
      "bid": "36.25",
      "ask": "36.30",
      "open": "36.60",
      "high": "36.60",
      "low": "35.10",
      "close": "36.25",
      "average": "35.9758",
      "volume": "7527",
      "turnover": "270790.1",
      "trades": "44"
    },
    {
      "date": "2023-03-27",
      "bid": "37.10",
      "ask": "37.20",
      "open": "36.25",
      "high": "37.45",
      "low": "36.25",
      "close": "37.10",
      "average": "37.0897",
      "volume": "12161",
      "turnover": "451047.5",
      "trades": "58"
    },
    {
      "date": "2023-03-28",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.90",
      "high": "40.00",
      "low": "37.55",
      "close": "37.70",
      "average": "38.3571",
      "volume": "4750",
      "turnover": "182196.4",
      "trades": "56"
    },
    {
      "date": "2023-03-29",
      "bid": "37.70",
      "ask": "38.40",
      "open": "36.75",
      "high": "38.50",
      "low": "36.30",
      "close": "38.40",
      "average": "37.3677",
      "volume": "2323",
      "turnover": "86805.15",
      "trades": "47"
    },
    {
      "date": "2023-03-30",
      "bid": "37.85",
      "ask": "38.65",
      "open": "38.40",
      "high": "38.70",
      "low": "37.85",
      "close": "38.65",
      "average": "38.2753",
      "volume": "3120",
      "turnover": "119419.05",
      "trades": "38"
    },
    {
      "date": "2023-03-31",
      "bid": "37.95",
      "ask": "38.15",
      "open": "38.65",
      "high": "38.65",
      "low": "37.35",
      "close": "38.15",
      "average": "37.5133",
      "volume": "4841",
      "turnover": "181601.75",
      "trades": "25"
    },
    {
      "date": "2023-04-03",
      "bid": "36.90",
      "ask": "37.50",
      "open": "38.00",
      "high": "38.00",
      "low": "35.95",
      "close": "36.95",
      "average": "36.882",
      "volume": "3549",
      "turnover": "130894.2",
      "trades": "35"
    },
    {
      "date": "2023-04-04",
      "bid": "37.00",
      "ask": "37.15",
      "open": "36.00",
      "high": "37.80",
      "low": "35.55",
      "close": "37.15",
      "average": "36.8973",
      "volume": "3985",
      "turnover": "147035.7",
      "trades": "67"
    },
    {
      "date": "2023-04-05",
      "bid": "36.80",
      "ask": "36.85",
      "open": "37.70",
      "high": "37.70",
      "low": "36.50",
      "close": "36.85",
      "average": "36.981",
      "volume": "356",
      "turnover": "13165.25",
      "trades": "29"
    },
    {
      "date": "2023-04-06",
      "bid": "36.55",
      "ask": "36.85",
      "open": "36.85",
      "high": "37.20",
      "low": "36.00",
      "close": "36.85",
      "average": "36.7118",
      "volume": "508",
      "turnover": "18649.6",
      "trades": "13"
    },
    {
      "date": "2023-04-11",
      "bid": "37.00",
      "ask": "37.45",
      "open": "36.85",
      "high": "37.85",
      "low": "36.75",
      "close": "37.50",
      "average": "37.377",
      "volume": "4818",
      "turnover": "180082.6",
      "trades": "56"
    },
    {
      "date": "2023-04-12",
      "bid": "36.95",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "37.00",
      "close": "37.00",
      "average": "37.2362",
      "volume": "3283",
      "turnover": "122246.5",
      "trades": "29"
    },
    {
      "date": "2023-04-13",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.50",
      "low": "36.50",
      "close": "36.80",
      "average": "36.9837",
      "volume": "1523",
      "turnover": "56326.25",
      "trades": "39"
    },
    {
      "date": "2023-04-14",
      "bid": "36.80",
      "ask": "36.95",
      "open": "36.80",
      "high": "37.50",
      "low": "36.80",
      "close": "36.95",
      "average": "37.1074",
      "volume": "2794",
      "turnover": "103678",
      "trades": "39"
    },
    {
      "date": "2023-04-17",
      "bid": "36.75",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.00",
      "low": "36.50",
      "close": "36.85",
      "average": "36.7577",
      "volume": "2252",
      "turnover": "82778.3",
      "trades": "41"
    },
    {
      "date": "2023-04-18",
      "bid": "36.15",
      "ask": "36.50",
      "open": "36.85",
      "high": "36.85",
      "low": "36.10",
      "close": "36.50",
      "average": "36.1667",
      "volume": "5217",
      "turnover": "188681.65",
      "trades": "41"
    },
    {
      "date": "2023-04-19",
      "bid": "36.20",
      "ask": "36.45",
      "open": "36.50",
      "high": "36.50",
      "low": "36.15",
      "close": "36.45",
      "average": "36.3641",
      "volume": "124",
      "turnover": "4509.15",
      "trades": "10"
    },
    {
      "date": "2023-04-20",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.45",
      "high": "36.65",
      "low": "36.10",
      "close": "36.15",
      "average": "36.1436",
      "volume": "3611",
      "turnover": "130514.45",
      "trades": "25"
    },
    {
      "date": "2023-04-21",
      "bid": "36.15",
      "ask": "36.70",
      "open": "36.15",
      "high": "36.65",
      "low": "36.15",
      "close": "36.15",
      "average": "36.1714",
      "volume": "883",
      "turnover": "31939.35",
      "trades": "17"
    },
    {
      "date": "2023-04-24",
      "bid": "36.50",
      "ask": "36.95",
      "open": "37.00",
      "high": "37.15",
      "low": "36.50",
      "close": "36.60",
      "average": "36.7389",
      "volume": "468",
      "turnover": "17193.8",
      "trades": "14"
    },
    {
      "date": "2023-04-25",
      "bid": "35.80",
      "ask": "36.20",
      "open": "37.00",
      "high": "37.00",
      "low": "35.65",
      "close": "35.80",
      "average": "36.0109",
      "volume": "3247",
      "turnover": "116927.3",
      "trades": "41"
    },
    {
      "date": "2023-04-26",
      "bid": "35.15",
      "ask": "35.75",
      "open": "35.80",
      "high": "36.10",
      "low": "34.70",
      "close": "35.30",
      "average": "35.17",
      "volume": "14866",
      "turnover": "522837.75",
      "trades": "57"
    },
    {
      "date": "2023-04-27",
      "bid": "36.60",
      "ask": "37.25",
      "open": "35.30",
      "high": "37.45",
      "low": "35.30",
      "close": "36.70",
      "average": "36.7436",
      "volume": "21233",
      "turnover": "780177.6",
      "trades": "66"
    },
    {
      "date": "2023-04-28",
      "bid": "37.55",
      "ask": "37.75",
      "open": "37.50",
      "high": "37.80",
      "low": "37.15",
      "close": "37.55",
      "average": "37.6894",
      "volume": "5746",
      "turnover": "216563.25",
      "trades": "32"
    },
    {
      "date": "2023-05-02",
      "bid": "36.00",
      "ask": "36.30",
      "open": "37.55",
      "high": "37.85",
      "low": "36.00",
      "close": "36.25",
      "average": "36.7174",
      "volume": "18256",
      "turnover": "670312.1",
      "trades": "62"
    },
    {
      "date": "2023-05-03",
      "bid": "36.55",
      "ask": "36.75",
      "open": "36.50",
      "high": "36.85",
      "low": "35.65",
      "close": "36.80",
      "average": "36.2199",
      "volume": "2767",
      "turnover": "100220.55",
      "trades": "25"
    },
    {
      "date": "2023-05-04",
      "bid": "36.30",
      "ask": "36.80",
      "open": "36.80",
      "high": "36.80",
      "low": "36.30",
      "close": "36.30",
      "average": "36.4861",
      "volume": "962",
      "turnover": "35099.65",
      "trades": "24"
    },
    {
      "date": "2023-05-05",
      "bid": "36.70",
      "ask": "36.85",
      "open": "36.30",
      "high": "37.25",
      "low": "36.30",
      "close": "36.85",
      "average": "36.7413",
      "volume": "2782",
      "turnover": "102214.35",
      "trades": "26"
    },
    {
      "date": "2023-05-08",
      "bid": "36.65",
      "ask": "37.15",
      "open": "37.00",
      "high": "37.35",
      "low": "36.40",
      "close": "37.35",
      "average": "36.6909",
      "volume": "7503",
      "turnover": "275292.15",
      "trades": "46"
    },
    {
      "date": "2023-05-09",
      "bid": "35.55",
      "ask": "36.30",
      "open": "37.35",
      "high": "37.50",
      "low": "35.25",
      "close": "36.35",
      "average": "36.2509",
      "volume": "3694",
      "turnover": "133910.75",
      "trades": "43"
    },
    {
      "date": "2023-05-10",
      "bid": "35.55",
      "ask": "36.40",
      "open": "36.35",
      "high": "36.65",
      "low": "35.50",
      "close": "36.45",
      "average": "35.9623",
      "volume": "2317",
      "turnover": "83324.7",
      "trades": "25"
    },
    {
      "date": "2023-05-11",
      "bid": "35.65",
      "ask": "36.00",
      "open": "36.45",
      "high": "36.45",
      "low": "35.45",
      "close": "36.00",
      "average": "35.9641",
      "volume": "5808",
      "turnover": "208879.6",
      "trades": "40"
    },
    {
      "date": "2023-05-12",
      "bid": "36.00",
      "ask": "36.35",
      "open": "36.00",
      "high": "36.30",
      "low": "35.45",
      "close": "36.00",
      "average": "35.6333",
      "volume": "3084",
      "turnover": "109893.05",
      "trades": "15"
    },
    {
      "date": "2023-05-15",
      "bid": "36.05",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.45",
      "low": "35.90",
      "close": "36.40",
      "average": "36.235",
      "volume": "1244",
      "turnover": "45076.3",
      "trades": "20"
    },
    {
      "date": "2023-05-16",
      "bid": "35.95",
      "ask": "36.25",
      "open": "36.40",
      "high": "36.40",
      "low": "35.90",
      "close": "36.25",
      "average": "35.9604",
      "volume": "948",
      "turnover": "34090.5",
      "trades": "14"
    },
    {
      "date": "2023-05-17",
      "bid": "35.50",
      "ask": "35.80",
      "open": "36.25",
      "high": "36.30",
      "low": "35.45",
      "close": "35.80",
      "average": "35.9448",
      "volume": "1786",
      "turnover": "64197.4",
      "trades": "15"
    },
    {
      "date": "2023-05-19",
      "bid": "36.05",
      "ask": "36.50",
      "open": "35.80",
      "high": "36.20",
      "low": "35.70",
      "close": "36.00",
      "average": "35.7374",
      "volume": "2086",
      "turnover": "74548.3",
      "trades": "18"
    },
    {
      "date": "2023-05-22",
      "bid": "36.10",
      "ask": "36.40",
      "open": "35.95",
      "high": "36.35",
      "low": "35.70",
      "close": "36.10",
      "average": "36.0025",
      "volume": "2740",
      "turnover": "98646.75",
      "trades": "26"
    },
    {
      "date": "2023-05-23",
      "bid": "36.20",
      "ask": "36.45",
      "open": "36.00",
      "high": "36.50",
      "low": "36.00",
      "close": "36.25",
      "average": "36.2733",
      "volume": "2739",
      "turnover": "99352.6",
      "trades": "31"
    },
    {
      "date": "2023-05-24",
      "bid": "35.80",
      "ask": "36.15",
      "open": "36.25",
      "high": "36.35",
      "low": "36.00",
      "close": "36.15",
      "average": "36.0221",
      "volume": "6940",
      "turnover": "249993.35",
      "trades": "20"
    },
    {
      "date": "2023-05-25",
      "bid": "34.80",
      "ask": "34.95",
      "open": "36.15",
      "high": "36.15",
      "low": "34.80",
      "close": "34.80",
      "average": "35.2255",
      "volume": "1973",
      "turnover": "69499.9",
      "trades": "32"
    },
    {
      "date": "2023-05-26",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.80",
      "high": "34.80",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4817",
      "volume": "5071",
      "turnover": "174856.6",
      "trades": "42"
    },
    {
      "date": "2023-05-29",
      "bid": "34.50",
      "ask": "34.65",
      "open": "34.50",
      "high": "34.85",
      "low": "34.00",
      "close": "34.50",
      "average": "34.3914",
      "volume": "2307",
      "turnover": "79340.85",
      "trades": "27"
    },
    {
      "date": "2023-05-30",
      "bid": "35.10",
      "ask": "35.60",
      "open": "34.50",
      "high": "36.00",
      "low": "34.45",
      "close": "35.15",
      "average": "35.161",
      "volume": "3927",
      "turnover": "138077.2",
      "trades": "27"
    },
    {
      "date": "2023-05-31",
      "bid": "34.00",
      "ask": "34.45",
      "open": "35.15",
      "high": "35.15",
      "low": "34.00",
      "close": "34.55",
      "average": "34.342",
      "volume": "1918",
      "turnover": "65867.95",
      "trades": "31"
    },
    {
      "date": "2023-06-01",
      "bid": "34.00",
      "ask": "34.45",
      "open": "34.55",
      "high": "34.55",
      "low": "33.80",
      "close": "34.45",
      "average": "34.0856",
      "volume": "2607",
      "turnover": "88861.05",
      "trades": "26"
    },
    {
      "date": "2023-06-02",
      "bid": "35.70",
      "ask": "35.90",
      "open": "34.45",
      "high": "36.00",
      "low": "34.45",
      "close": "35.70",
      "average": "35.0738",
      "volume": "1248",
      "turnover": "43772.15",
      "trades": "31"
    },
    {
      "date": "2023-06-05",
      "bid": "35.50",
      "ask": "35.85",
      "open": "35.70",
      "high": "36.00",
      "low": "35.35",
      "close": "35.85",
      "average": "35.6417",
      "volume": "609",
      "turnover": "21705.8",
      "trades": "15"
    },
    {
      "date": "2023-06-07",
      "bid": "35.35",
      "ask": "35.85",
      "open": "35.85",
      "high": "35.85",
      "low": "35.00",
      "close": "35.05",
      "average": "35.2598",
      "volume": "7189",
      "turnover": "253482.35",
      "trades": "29"
    },
    {
      "date": "2023-06-08",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.05",
      "high": "36.15",
      "low": "35.05",
      "close": "35.50",
      "average": "35.8969",
      "volume": "9042",
      "turnover": "324579.45",
      "trades": "34"
    },
    {
      "date": "2023-06-09",
      "bid": "34.50",
      "ask": "35.25",
      "open": "35.50",
      "high": "35.50",
      "low": "34.35",
      "close": "34.45",
      "average": "34.7854",
      "volume": "6408",
      "turnover": "222905.15",
      "trades": "39"
    },
    {
      "date": "2023-06-12",
      "bid": "34.85",
      "ask": "35.05",
      "open": "34.50",
      "high": "35.25",
      "low": "34.50",
      "close": "35.15",
      "average": "34.9212",
      "volume": "619",
      "turnover": "21616.25",
      "trades": "18"
    },
    {
      "date": "2023-06-13",
      "bid": "34.50",
      "ask": "34.55",
      "open": "34.45",
      "high": "34.85",
      "low": "34.40",
      "close": "34.45",
      "average": "34.5901",
      "volume": "650",
      "turnover": "22483.55",
      "trades": "19"
    },
    {
      "date": "2023-06-14",
      "bid": "34.45",
      "ask": "34.60",
      "open": "34.40",
      "high": "34.75",
      "low": "34.10",
      "close": "34.45",
      "average": "34.3794",
      "volume": "4596",
      "turnover": "158007.75",
      "trades": "24"
    },
    {
      "date": "2023-06-15",
      "bid": "34.05",
      "ask": "34.25",
      "open": "34.45",
      "high": "34.90",
      "low": "34.25",
      "close": "34.25",
      "average": "34.5382",
      "volume": "4862",
      "turnover": "167924.55",
      "trades": "36"
    },
    {
      "date": "2023-06-16",
      "bid": "33.05",
      "ask": "33.15",
      "open": "34.05",
      "high": "34.10",
      "low": "33.15",
      "close": "33.15",
      "average": "33.6145",
      "volume": "12107",
      "turnover": "406970.7",
      "trades": "57"
    },
    {
      "date": "2023-06-19",
      "bid": "32.35",
      "ask": "32.75",
      "open": "33.00",
      "high": "33.70",
      "low": "32.30",
      "close": "32.75",
      "average": "32.9734",
      "volume": "17713",
      "turnover": "584058.5",
      "trades": "72"
    },
    {
      "date": "2023-06-20",
      "bid": "33.00",
      "ask": "33.35",
      "open": "32.70",
      "high": "33.05",
      "low": "32.40",
      "close": "33.00",
      "average": "33.015",
      "volume": "3267",
      "turnover": "107859.85",
      "trades": "15"
    },
    {
      "date": "2023-06-21",
      "bid": "32.40",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "32.25",
      "close": "33.00",
      "average": "32.6349",
      "volume": "927",
      "turnover": "30252.55",
      "trades": "21"
    },
    {
      "date": "2023-06-22",
      "bid": "32.00",
      "ask": "32.05",
      "open": "32.15",
      "high": "32.95",
      "low": "32.05",
      "close": "32.05",
      "average": "32.4282",
      "volume": "2125",
      "turnover": "68909.9",
      "trades": "38"
    },
    {
      "date": "2023-06-26",
      "bid": "31.65",
      "ask": "31.95",
      "open": "32.05",
      "high": "32.05",
      "low": "31.45",
      "close": "31.95",
      "average": "31.6719",
      "volume": "2090",
      "turnover": "66194.35",
      "trades": "23"
    },
    {
      "date": "2023-06-27",
      "bid": "32.10",
      "ask": "32.35",
      "open": "31.95",
      "high": "32.75",
      "low": "31.95",
      "close": "32.10",
      "average": "32.1794",
      "volume": "22071",
      "turnover": "710231",
      "trades": "55"
    },
    {
      "date": "2023-06-28",
      "bid": "32.75",
      "ask": "32.80",
      "open": "32.50",
      "high": "32.80",
      "low": "32.25",
      "close": "32.75",
      "average": "32.6067",
      "volume": "1959",
      "turnover": "63876.55",
      "trades": "33"
    },
    {
      "date": "2023-06-29",
      "bid": "32.75",
      "ask": "33.35",
      "open": "32.75",
      "high": "33.50",
      "low": "32.55",
      "close": "32.75",
      "average": "32.905",
      "volume": "6233",
      "turnover": "205096.6",
      "trades": "39"
    },
    {
      "date": "2023-06-30",
      "bid": "33.15",
      "ask": "33.75",
      "open": "32.75",
      "high": "34.00",
      "low": "32.75",
      "close": "33.75",
      "average": "33.6826",
      "volume": "7056",
      "turnover": "237664.15",
      "trades": "36"
    },
    {
      "date": "2023-07-03",
      "bid": "32.85",
      "ask": "33.00",
      "open": "33.40",
      "high": "33.55",
      "low": "33.00",
      "close": "33.00",
      "average": "33.1217",
      "volume": "3072",
      "turnover": "101749.85",
      "trades": "29"
    },
    {
      "date": "2023-07-04",
      "bid": "33.50",
      "ask": "33.95",
      "open": "33.00",
      "high": "33.95",
      "low": "33.00",
      "close": "33.95",
      "average": "33.5054",
      "volume": "1230",
      "turnover": "41211.7",
      "trades": "28"
    },
    {
      "date": "2023-07-05",
      "bid": "33.25",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.90",
      "low": "33.15",
      "close": "33.50",
      "average": "33.3748",
      "volume": "904",
      "turnover": "30170.8",
      "trades": "25"
    },
    {
      "date": "2023-07-06",
      "bid": "32.50",
      "ask": "32.75",
      "open": "33.50",
      "high": "33.55",
      "low": "32.70",
      "close": "32.70",
      "average": "33.3173",
      "volume": "2368",
      "turnover": "78895.45",
      "trades": "21"
    },
    {
      "date": "2023-07-07",
      "bid": "33.35",
      "ask": "33.75",
      "open": "32.70",
      "high": "33.70",
      "low": "32.60",
      "close": "33.35",
      "average": "33.1917",
      "volume": "5304",
      "turnover": "176048.75",
      "trades": "22"
    },
    {
      "date": "2023-07-10",
      "bid": "33.05",
      "ask": "33.20",
      "open": "33.35",
      "high": "33.35",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0031",
      "volume": "1576",
      "turnover": "52012.95",
      "trades": "10"
    },
    {
      "date": "2023-07-11",
      "bid": "32.95",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.30",
      "low": "32.95",
      "close": "32.95",
      "average": "33.0197",
      "volume": "284",
      "turnover": "9377.6",
      "trades": "16"
    },
    {
      "date": "2023-07-12",
      "bid": "33.80",
      "ask": "33.95",
      "open": "32.95",
      "high": "34.15",
      "low": "32.95",
      "close": "34.00",
      "average": "33.5263",
      "volume": "12872",
      "turnover": "431550.65",
      "trades": "49"
    },
    {
      "date": "2023-07-13",
      "bid": "33.75",
      "ask": "34.00",
      "open": "33.55",
      "high": "34.30",
      "low": "33.35",
      "close": "34.25",
      "average": "33.6327",
      "volume": "11743",
      "turnover": "394949.05",
      "trades": "40"
    },
    {
      "date": "2023-07-14",
      "bid": "33.65",
      "ask": "34.00",
      "open": "34.25",
      "high": "34.25",
      "low": "33.60",
      "close": "34.15",
      "average": "33.712",
      "volume": "3777",
      "turnover": "127330.05",
      "trades": "11"
    },
    {
      "date": "2023-07-17",
      "bid": "33.85",
      "ask": "34.30",
      "open": "34.15",
      "high": "34.45",
      "low": "33.00",
      "close": "33.85",
      "average": "33.9701",
      "volume": "11744",
      "turnover": "398944.75",
      "trades": "41"
    },
    {
      "date": "2023-07-18",
      "bid": "34.50",
      "ask": "34.95",
      "open": "33.75",
      "high": "35.10",
      "low": "33.75",
      "close": "34.50",
      "average": "34.4912",
      "volume": "11411",
      "turnover": "393579.35",
      "trades": "40"
    },
    {
      "date": "2023-07-19",
      "bid": "37.90",
      "ask": "37.95",
      "open": "34.50",
      "high": "39.50",
      "low": "34.50",
      "close": "37.95",
      "average": "37.9837",
      "volume": "128930",
      "turnover": "4897235.4",
      "trades": "195"
    },
    {
      "date": "2023-07-20",
      "bid": "37.90",
      "ask": "38.30",
      "open": "38.40",
      "high": "39.10",
      "low": "37.85",
      "close": "38.40",
      "average": "38.9421",
      "volume": "96930",
      "turnover": "3774661.9",
      "trades": "81"
    },
    {
      "date": "2023-07-21",
      "bid": "38.05",
      "ask": "38.60",
      "open": "38.35",
      "high": "39.50",
      "low": "37.25",
      "close": "39.50",
      "average": "38.2588",
      "volume": "92842",
      "turnover": "3552025.65",
      "trades": "37"
    },
    {
      "date": "2023-07-24",
      "bid": "38.40",
      "ask": "38.90",
      "open": "39.45",
      "high": "39.45",
      "low": "38.00",
      "close": "39.10",
      "average": "38.6652",
      "volume": "10176",
      "turnover": "393456.85",
      "trades": "73"
    },
    {
      "date": "2023-07-25",
      "bid": "39.50",
      "ask": "39.95",
      "open": "39.00",
      "high": "40.20",
      "low": "38.30",
      "close": "40.00",
      "average": "39.7126",
      "volume": "9092",
      "turnover": "361067.3",
      "trades": "68"
    },
    {
      "date": "2023-07-26",
      "bid": "39.45",
      "ask": "39.60",
      "open": "41.00",
      "high": "41.00",
      "low": "39.30",
      "close": "39.50",
      "average": "39.6056",
      "volume": "3658",
      "turnover": "144877.3",
      "trades": "45"
    },
    {
      "date": "2023-07-27",
      "bid": "38.65",
      "ask": "38.85",
      "open": "39.45",
      "high": "39.45",
      "low": "38.55",
      "close": "38.70",
      "average": "39.0679",
      "volume": "17204",
      "turnover": "672123.8",
      "trades": "53"
    },
    {
      "date": "2023-07-28",
      "bid": "38.40",
      "ask": "38.95",
      "open": "39.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.95",
      "average": "38.1942",
      "volume": "3813",
      "turnover": "145634.4",
      "trades": "26"
    },
    {
      "date": "2023-07-31",
      "bid": "38.75",
      "ask": "38.80",
      "open": "39.10",
      "high": "39.15",
      "low": "38.50",
      "close": "39.05",
      "average": "38.9996",
      "volume": "4524",
      "turnover": "176434.25",
      "trades": "40"
    },
    {
      "date": "2023-08-01",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.05",
      "high": "39.00",
      "low": "38.05",
      "close": "39.00",
      "average": "38.3459",
      "volume": "2401",
      "turnover": "92068.4",
      "trades": "31"
    },
    {
      "date": "2023-08-02",
      "bid": "37.50",
      "ask": "38.10",
      "open": "39.00",
      "high": "39.00",
      "low": "37.50",
      "close": "38.15",
      "average": "37.7806",
      "volume": "1452",
      "turnover": "54857.4",
      "trades": "32"
    },
    {
      "date": "2023-08-03",
      "bid": "37.85",
      "ask": "38.15",
      "open": "38.15",
      "high": "39.10",
      "low": "37.55",
      "close": "39.10",
      "average": "37.7781",
      "volume": "2319",
      "turnover": "87607.4",
      "trades": "34"
    },
    {
      "date": "2023-08-04",
      "bid": "38.05",
      "ask": "38.70",
      "open": "39.10",
      "high": "39.10",
      "low": "37.70",
      "close": "38.75",
      "average": "38.0402",
      "volume": "2130",
      "turnover": "81025.65",
      "trades": "36"
    },
    {
      "date": "2023-08-07",
      "bid": "37.70",
      "ask": "38.05",
      "open": "38.75",
      "high": "38.75",
      "low": "37.70",
      "close": "37.75",
      "average": "37.911",
      "volume": "8085",
      "turnover": "306510.65",
      "trades": "36"
    },
    {
      "date": "2023-08-08",
      "bid": "37.35",
      "ask": "37.95",
      "open": "37.70",
      "high": "38.20",
      "low": "37.30",
      "close": "38.00",
      "average": "37.5992",
      "volume": "2253",
      "turnover": "84710.95",
      "trades": "35"
    },
    {
      "date": "2023-08-09",
      "bid": "37.50",
      "ask": "38.30",
      "open": "38.00",
      "high": "38.50",
      "low": "37.65",
      "close": "38.50",
      "average": "37.9311",
      "volume": "1362",
      "turnover": "51662.1",
      "trades": "24"
    },
    {
      "date": "2023-08-10",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.50",
      "high": "38.85",
      "low": "37.85",
      "close": "38.70",
      "average": "38.3021",
      "volume": "5402",
      "turnover": "206907.9",
      "trades": "27"
    },
    {
      "date": "2023-08-11",
      "bid": "38.70",
      "ask": "38.80",
      "open": "38.70",
      "high": "38.85",
      "low": "38.20",
      "close": "38.75",
      "average": "38.6187",
      "volume": "1240",
      "turnover": "47887.15",
      "trades": "25"
    },
    {
      "date": "2023-08-14",
      "bid": "38.65",
      "ask": "38.80",
      "open": "38.85",
      "high": "39.90",
      "low": "38.65",
      "close": "38.95",
      "average": "38.9368",
      "volume": "1538",
      "turnover": "59884.85",
      "trades": "26"
    },
    {
      "date": "2023-08-15",
      "bid": "37.75",
      "ask": "38.10",
      "open": "38.20",
      "high": "38.20",
      "low": "37.55",
      "close": "38.00",
      "average": "37.8808",
      "volume": "3531",
      "turnover": "133756.95",
      "trades": "32"
    },
    {
      "date": "2023-08-16",
      "bid": "38.00",
      "ask": "38.05",
      "open": "38.00",
      "high": "38.30",
      "low": "37.70",
      "close": "38.05",
      "average": "38.0201",
      "volume": "2293",
      "turnover": "87180",
      "trades": "25"
    },
    {
      "date": "2023-08-17",
      "bid": "37.35",
      "ask": "37.70",
      "open": "37.80",
      "high": "37.95",
      "low": "37.20",
      "close": "37.95",
      "average": "37.6083",
      "volume": "2408",
      "turnover": "90560.85",
      "trades": "30"
    },
    {
      "date": "2023-08-18",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.50",
      "high": "37.65",
      "low": "36.90",
      "close": "37.65",
      "average": "37.0971",
      "volume": "2301",
      "turnover": "85360.35",
      "trades": "28"
    },
    {
      "date": "2023-08-21",
      "bid": "36.00",
      "ask": "36.30",
      "open": "37.65",
      "high": "37.65",
      "low": "36.25",
      "close": "37.00",
      "average": "36.5911",
      "volume": "1755",
      "turnover": "64217.3",
      "trades": "35"
    },
    {
      "date": "2023-08-22",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.00",
      "high": "37.00",
      "low": "35.95",
      "close": "36.75",
      "average": "36.2127",
      "volume": "4653",
      "turnover": "168497.6",
      "trades": "40"
    },
    {
      "date": "2023-08-23",
      "bid": "36.45",
      "ask": "36.75",
      "open": "36.75",
      "high": "37.00",
      "low": "36.15",
      "close": "36.80",
      "average": "36.5242",
      "volume": "4212",
      "turnover": "153839.8",
      "trades": "28"
    },
    {
      "date": "2023-08-24",
      "bid": "35.80",
      "ask": "36.25",
      "open": "36.80",
      "high": "37.60",
      "low": "36.30",
      "close": "36.30",
      "average": "36.7881",
      "volume": "2228",
      "turnover": "81963.8",
      "trades": "30"
    },
    {
      "date": "2023-08-25",
      "bid": "36.55",
      "ask": "36.70",
      "open": "36.35",
      "high": "37.10",
      "low": "36.00",
      "close": "36.90",
      "average": "36.7061",
      "volume": "3425",
      "turnover": "125718.25",
      "trades": "35"
    },
    {
      "date": "2023-08-28",
      "bid": "36.85",
      "ask": "37.15",
      "open": "36.85",
      "high": "37.65",
      "low": "36.25",
      "close": "37.15",
      "average": "36.8451",
      "volume": "16078",
      "turnover": "592395.9",
      "trades": "53"
    },
    {
      "date": "2023-08-29",
      "bid": "37.45",
      "ask": "37.95",
      "open": "37.15",
      "high": "38.05",
      "low": "36.70",
      "close": "38.05",
      "average": "37.2242",
      "volume": "11673",
      "turnover": "434518.35",
      "trades": "42"
    },
    {
      "date": "2023-08-30",
      "bid": "37.50",
      "ask": "37.75",
      "open": "40.50",
      "high": "40.50",
      "low": "37.70",
      "close": "38.20",
      "average": "37.9339",
      "volume": "3352",
      "turnover": "127154.35",
      "trades": "25"
    },
    {
      "date": "2023-08-31",
      "bid": "37.90",
      "ask": "38.45",
      "open": "38.45",
      "high": "38.45",
      "low": "37.60",
      "close": "38.30",
      "average": "37.8739",
      "volume": "4785",
      "turnover": "181226.5",
      "trades": "34"
    },
    {
      "date": "2023-09-01",
      "bid": "38.45",
      "ask": "38.80",
      "open": "38.35",
      "high": "38.95",
      "low": "38.00",
      "close": "38.70",
      "average": "38.3825",
      "volume": "4965",
      "turnover": "190569.1",
      "trades": "24"
    },
    {
      "date": "2023-09-04",
      "bid": "37.25",
      "ask": "37.75",
      "open": "39.00",
      "high": "39.40",
      "low": "37.10",
      "close": "37.95",
      "average": "38.0356",
      "volume": "12740",
      "turnover": "484573.05",
      "trades": "66"
    },
    {
      "date": "2023-09-05",
      "bid": "37.50",
      "ask": "37.95",
      "open": "37.95",
      "high": "37.95",
      "low": "37.50",
      "close": "37.95",
      "average": "37.6466",
      "volume": "7384",
      "turnover": "277982.85",
      "trades": "29"
    },
    {
      "date": "2023-09-06",
      "bid": "37.45",
      "ask": "37.90",
      "open": "37.20",
      "high": "38.00",
      "low": "37.05",
      "close": "38.00",
      "average": "37.3916",
      "volume": "1213",
      "turnover": "45356.05",
      "trades": "19"
    },
    {
      "date": "2023-09-07",
      "bid": "37.00",
      "ask": "37.35",
      "open": "37.95",
      "high": "37.95",
      "low": "37.00",
      "close": "37.50",
      "average": "37.5416",
      "volume": "385",
      "turnover": "14453.5",
      "trades": "11"
    },
    {
      "date": "2023-09-08",
      "bid": "36.45",
      "ask": "36.80",
      "open": "36.00",
      "high": "37.55",
      "low": "36.00",
      "close": "36.85",
      "average": "37.1267",
      "volume": "5006",
      "turnover": "185856.4",
      "trades": "20"
    },
    {
      "date": "2023-09-11",
      "bid": "36.55",
      "ask": "36.80",
      "open": "38.00",
      "high": "38.00",
      "low": "35.00",
      "close": "36.85",
      "average": "36.6547",
      "volume": "3139",
      "turnover": "115059",
      "trades": "35"
    },
    {
      "date": "2023-09-12",
      "bid": "36.20",
      "ask": "36.55",
      "open": "36.50",
      "high": "36.70",
      "low": "35.90",
      "close": "36.70",
      "average": "36.5235",
      "volume": "1321",
      "turnover": "48247.6",
      "trades": "17"
    },
    {
      "date": "2023-09-13",
      "bid": "35.95",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.65",
      "low": "35.55",
      "close": "36.30",
      "average": "36.0723",
      "volume": "2664",
      "turnover": "96096.55",
      "trades": "20"
    },
    {
      "date": "2023-09-14",
      "bid": "37.25",
      "ask": "37.40",
      "open": "37.90",
      "high": "37.95",
      "low": "36.05",
      "close": "37.40",
      "average": "36.6193",
      "volume": "5616",
      "turnover": "205653.9",
      "trades": "52"
    },
    {
      "date": "2023-09-15",
      "bid": "37.15",
      "ask": "37.40",
      "open": "37.50",
      "high": "38.10",
      "low": "37.15",
      "close": "37.65",
      "average": "37.8111",
      "volume": "5491",
      "turnover": "207621",
      "trades": "28"
    },
    {
      "date": "2023-09-18",
      "bid": "36.80",
      "ask": "37.35",
      "open": "36.15",
      "high": "38.00",
      "low": "36.15",
      "close": "38.00",
      "average": "37.0512",
      "volume": "5660",
      "turnover": "209709.6",
      "trades": "28"
    },
    {
      "date": "2023-09-19",
      "bid": "36.95",
      "ask": "37.20",
      "open": "37.95",
      "high": "37.95",
      "low": "36.60",
      "close": "37.50",
      "average": "37.0929",
      "volume": "3148",
      "turnover": "116768.3",
      "trades": "22"
    },
    {
      "date": "2023-09-20",
      "bid": "38.20",
      "ask": "38.30",
      "open": "37.50",
      "high": "38.85",
      "low": "37.40",
      "close": "38.50",
      "average": "37.8833",
      "volume": "8862",
      "turnover": "335721.65",
      "trades": "46"
    },
    {
      "date": "2023-09-21",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.50",
      "high": "38.50",
      "low": "37.55",
      "close": "38.50",
      "average": "37.9486",
      "volume": "2868",
      "turnover": "108836.55",
      "trades": "33"
    },
    {
      "date": "2023-09-22",
      "bid": "37.75",
      "ask": "38.15",
      "open": "38.50",
      "high": "38.50",
      "low": "37.75",
      "close": "38.30",
      "average": "38.2802",
      "volume": "388",
      "turnover": "14852.7",
      "trades": "11"
    },
    {
      "date": "2023-09-25",
      "bid": "36.90",
      "ask": "37.25",
      "open": "38.30",
      "high": "38.30",
      "low": "37.00",
      "close": "37.30",
      "average": "37.4588",
      "volume": "4744",
      "turnover": "177704.6",
      "trades": "33"
    },
    {
      "date": "2023-09-26",
      "bid": "35.60",
      "ask": "36.15",
      "open": "37.25",
      "high": "37.25",
      "low": "35.90",
      "close": "37.00",
      "average": "36.4908",
      "volume": "1826",
      "turnover": "66632.15",
      "trades": "33"
    },
    {
      "date": "2023-09-27",
      "bid": "35.50",
      "ask": "35.85",
      "open": "37.00",
      "high": "37.00",
      "low": "35.60",
      "close": "36.15",
      "average": "35.9415",
      "volume": "5248",
      "turnover": "188620.8",
      "trades": "35"
    },
    {
      "date": "2023-09-28",
      "bid": "34.85",
      "ask": "35.20",
      "open": "35.95",
      "high": "35.95",
      "low": "34.75",
      "close": "35.20",
      "average": "34.9303",
      "volume": "15720",
      "turnover": "549103.7",
      "trades": "51"
    },
    {
      "date": "2023-09-29",
      "bid": "35.20",
      "ask": "35.55",
      "open": "35.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.55",
      "average": "35.526",
      "volume": "11010",
      "turnover": "391141.65",
      "trades": "111"
    },
    {
      "date": "2023-10-02",
      "bid": "34.60",
      "ask": "35.05",
      "open": "35.55",
      "high": "36.00",
      "low": "34.55",
      "close": "35.05",
      "average": "35.0833",
      "volume": "3458",
      "turnover": "121317.95",
      "trades": "27"
    },
    {
      "date": "2023-10-03",
      "bid": "34.80",
      "ask": "35.05",
      "open": "35.95",
      "high": "35.95",
      "low": "34.80",
      "close": "35.25",
      "average": "35.0667",
      "volume": "2947",
      "turnover": "103341.6",
      "trades": "30"
    },
    {
      "date": "2023-10-04",
      "bid": "33.75",
      "ask": "33.85",
      "open": "35.20",
      "high": "35.20",
      "low": "33.80",
      "close": "34.05",
      "average": "34.2655",
      "volume": "1741",
      "turnover": "59656.2",
      "trades": "34"
    },
    {
      "date": "2023-10-05",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.05",
      "high": "34.85",
      "low": "34.05",
      "close": "34.85",
      "average": "34.2662",
      "volume": "1209",
      "turnover": "41427.85",
      "trades": "17"
    },
    {
      "date": "2023-10-06",
      "bid": "35.20",
      "ask": "35.35",
      "open": "34.90",
      "high": "35.20",
      "low": "34.65",
      "close": "35.20",
      "average": "34.9952",
      "volume": "2498",
      "turnover": "87418.05",
      "trades": "23"
    },
    {
      "date": "2023-10-09",
      "bid": "34.60",
      "ask": "35.10",
      "open": "35.15",
      "high": "35.35",
      "low": "34.60",
      "close": "35.10",
      "average": "34.9303",
      "volume": "3458",
      "turnover": "120788.9",
      "trades": "23"
    },
    {
      "date": "2023-10-10",
      "bid": "35.30",
      "ask": "35.60",
      "open": "37.00",
      "high": "37.00",
      "low": "35.25",
      "close": "35.95",
      "average": "35.3741",
      "volume": "5909",
      "turnover": "209025.55",
      "trades": "20"
    },
    {
      "date": "2023-10-11",
      "bid": "35.10",
      "ask": "35.20",
      "open": "36.00",
      "high": "36.00",
      "low": "34.35",
      "close": "35.20",
      "average": "34.9745",
      "volume": "3285",
      "turnover": "114891.1",
      "trades": "27"
    },
    {
      "date": "2023-10-12",
      "bid": "35.20",
      "ask": "35.55",
      "open": "36.65",
      "high": "36.65",
      "low": "34.95",
      "close": "35.40",
      "average": "35.4082",
      "volume": "3144",
      "turnover": "111323.4",
      "trades": "23"
    },
    {
      "date": "2023-10-13",
      "bid": "34.20",
      "ask": "34.60",
      "open": "36.70",
      "high": "36.70",
      "low": "34.60",
      "close": "34.60",
      "average": "34.9638",
      "volume": "8168",
      "turnover": "285584.6",
      "trades": "34"
    },
    {
      "date": "2023-10-16",
      "bid": "35.10",
      "ask": "35.40",
      "open": "34.60",
      "high": "36.00",
      "low": "34.00",
      "close": "36.00",
      "average": "34.7598",
      "volume": "7753",
      "turnover": "269492.4",
      "trades": "41"
    },
    {
      "date": "2023-10-17",
      "bid": "34.15",
      "ask": "34.55",
      "open": "36.00",
      "high": "36.00",
      "low": "33.85",
      "close": "34.80",
      "average": "34.4695",
      "volume": "4223",
      "turnover": "145564.7",
      "trades": "33"
    },
    {
      "date": "2023-10-18",
      "bid": "33.15",
      "ask": "33.25",
      "open": "34.95",
      "high": "34.95",
      "low": "33.00",
      "close": "33.20",
      "average": "33.5509",
      "volume": "9978",
      "turnover": "334771.2",
      "trades": "64"
    },
    {
      "date": "2023-10-19",
      "bid": "33.20",
      "ask": "33.60",
      "open": "35.00",
      "high": "35.00",
      "low": "32.95",
      "close": "34.00",
      "average": "33.1934",
      "volume": "8420",
      "turnover": "279488.8",
      "trades": "36"
    },
    {
      "date": "2023-10-20",
      "bid": "32.45",
      "ask": "32.70",
      "open": "34.00",
      "high": "34.00",
      "low": "32.15",
      "close": "34.00",
      "average": "32.6071",
      "volume": "6881",
      "turnover": "224369.7",
      "trades": "42"
    },
    {
      "date": "2023-10-23",
      "bid": "34.60",
      "ask": "34.70",
      "open": "34.95",
      "high": "35.25",
      "low": "33.45",
      "close": "35.00",
      "average": "34.528",
      "volume": "22435",
      "turnover": "774636.45",
      "trades": "91"
    },
    {
      "date": "2023-10-24",
      "bid": "34.30",
      "ask": "34.65",
      "open": "35.00",
      "high": "35.65",
      "low": "34.50",
      "close": "34.80",
      "average": "34.8167",
      "volume": "9278",
      "turnover": "323029.3",
      "trades": "62"
    },
    {
      "date": "2023-10-25",
      "bid": "32.55",
      "ask": "32.90",
      "open": "35.00",
      "high": "35.00",
      "low": "32.35",
      "close": "32.60",
      "average": "33.0245",
      "volume": "45057",
      "turnover": "1487984.2",
      "trades": "54"
    },
    {
      "date": "2023-10-26",
      "bid": "33.60",
      "ask": "33.85",
      "open": "32.60",
      "high": "33.85",
      "low": "32.35",
      "close": "33.80",
      "average": "33.1638",
      "volume": "2720",
      "turnover": "90205.4",
      "trades": "29"
    },
    {
      "date": "2023-10-27",
      "bid": "33.85",
      "ask": "34.10",
      "open": "33.65",
      "high": "34.10",
      "low": "33.60",
      "close": "34.10",
      "average": "33.7931",
      "volume": "2111",
      "turnover": "71337.3",
      "trades": "17"
    },
    {
      "date": "2023-10-30",
      "bid": "33.85",
      "ask": "34.25",
      "open": "34.10",
      "high": "34.25",
      "low": "33.60",
      "close": "34.10",
      "average": "33.8262",
      "volume": "544",
      "turnover": "18401.45",
      "trades": "14"
    },
    {
      "date": "2023-10-31",
      "bid": "34.00",
      "ask": "34.45",
      "open": "34.10",
      "high": "34.20",
      "low": "33.85",
      "close": "34.20",
      "average": "33.95",
      "volume": "1311",
      "turnover": "44508.45",
      "trades": "12"
    },
    {
      "date": "2023-11-01",
      "bid": "34.05",
      "ask": "34.50",
      "open": "34.20",
      "high": "34.65",
      "low": "34.00",
      "close": "34.20",
      "average": "34.3871",
      "volume": "4499",
      "turnover": "154707.75",
      "trades": "18"
    },
    {
      "date": "2023-11-02",
      "bid": "34.80",
      "ask": "35.25",
      "open": "34.20",
      "high": "35.90",
      "low": "34.20",
      "close": "35.25",
      "average": "35.1698",
      "volume": "1770",
      "turnover": "62250.55",
      "trades": "20"
    },
    {
      "date": "2023-11-03",
      "bid": "35.75",
      "ask": "35.95",
      "open": "35.25",
      "high": "36.00",
      "low": "35.25",
      "close": "35.75",
      "average": "35.5884",
      "volume": "336",
      "turnover": "11957.7",
      "trades": "12"
    },
    {
      "date": "2023-11-06",
      "bid": "35.35",
      "ask": "35.85",
      "open": "35.50",
      "high": "36.30",
      "low": "35.50",
      "close": "35.85",
      "average": "35.8891",
      "volume": "1075",
      "turnover": "38580.75",
      "trades": "18"
    },
    {
      "date": "2023-11-07",
      "bid": "35.10",
      "ask": "35.55",
      "open": "35.85",
      "high": "35.85",
      "low": "34.95",
      "close": "35.50",
      "average": "35.5406",
      "volume": "2273",
      "turnover": "80783.8",
      "trades": "14"
    },
    {
      "date": "2023-11-08",
      "bid": "35.35",
      "ask": "35.75",
      "open": "34.35",
      "high": "35.80",
      "low": "34.35",
      "close": "35.75",
      "average": "35.1189",
      "volume": "5089",
      "turnover": "178720.2",
      "trades": "19"
    },
    {
      "date": "2023-11-09",
      "bid": "35.75",
      "ask": "36.00",
      "open": "35.25",
      "high": "36.00",
      "low": "35.20",
      "close": "35.75",
      "average": "35.5204",
      "volume": "7159",
      "turnover": "254290.4",
      "trades": "29"
    },
    {
      "date": "2023-11-10",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.75",
      "high": "35.75",
      "low": "34.60",
      "close": "34.60",
      "average": "35.3906",
      "volume": "3513",
      "turnover": "124327.05",
      "trades": "22"
    },
    {
      "date": "2023-11-13",
      "bid": "33.65",
      "ask": "33.75",
      "open": "34.60",
      "high": "35.20",
      "low": "33.30",
      "close": "33.55",
      "average": "33.7369",
      "volume": "10070",
      "turnover": "339730.1",
      "trades": "45"
    },
    {
      "date": "2023-11-14",
      "bid": "34.95",
      "ask": "35.35",
      "open": "33.60",
      "high": "35.40",
      "low": "33.60",
      "close": "35.35",
      "average": "34.5494",
      "volume": "8720",
      "turnover": "301270.45",
      "trades": "26"
    },
    {
      "date": "2023-11-15",
      "bid": "35.00",
      "ask": "35.35",
      "open": "35.65",
      "high": "36.00",
      "low": "34.95",
      "close": "35.40",
      "average": "35.2698",
      "volume": "4381",
      "turnover": "154517",
      "trades": "19"
    },
    {
      "date": "2023-11-16",
      "bid": "34.15",
      "ask": "34.60",
      "open": "35.00",
      "high": "35.30",
      "low": "34.60",
      "close": "34.60",
      "average": "35.0919",
      "volume": "5539",
      "turnover": "194374.05",
      "trades": "17"
    },
    {
      "date": "2023-11-17",
      "bid": "34.90",
      "ask": "35.35",
      "open": "34.85",
      "high": "35.50",
      "low": "34.85",
      "close": "35.30",
      "average": "35.0524",
      "volume": "8937",
      "turnover": "313263.4",
      "trades": "21"
    },
    {
      "date": "2023-11-20",
      "bid": "35.55",
      "ask": "35.80",
      "open": "34.70",
      "high": "35.85",
      "low": "34.70",
      "close": "35.55",
      "average": "35.0255",
      "volume": "4705",
      "turnover": "164794.85",
      "trades": "25"
    },
    {
      "date": "2023-11-21",
      "bid": "34.65",
      "ask": "35.05",
      "open": "35.55",
      "high": "35.55",
      "low": "34.55",
      "close": "34.90",
      "average": "35.1613",
      "volume": "11862",
      "turnover": "417083.45",
      "trades": "74"
    },
    {
      "date": "2023-11-22",
      "bid": "35.30",
      "ask": "35.35",
      "open": "34.90",
      "high": "35.35",
      "low": "34.90",
      "close": "35.30",
      "average": "35.1202",
      "volume": "1009",
      "turnover": "35436.25",
      "trades": "17"
    },
    {
      "date": "2023-11-23",
      "bid": "34.60",
      "ask": "35.00",
      "open": "35.30",
      "high": "35.55",
      "low": "34.45",
      "close": "34.65",
      "average": "35.0001",
      "volume": "1041",
      "turnover": "36435.15",
      "trades": "21"
    },
    {
      "date": "2023-11-24",
      "bid": "35.10",
      "ask": "35.20",
      "open": "35.20",
      "high": "35.20",
      "low": "34.65",
      "close": "35.00",
      "average": "35.0053",
      "volume": "5577",
      "turnover": "195224.75",
      "trades": "25"
    },
    {
      "date": "2023-11-27",
      "bid": "34.40",
      "ask": "34.85",
      "open": "35.00",
      "high": "35.00",
      "low": "34.35",
      "close": "34.85",
      "average": "34.6731",
      "volume": "6259",
      "turnover": "217019",
      "trades": "27"
    },
    {
      "date": "2023-11-28",
      "bid": "34.15",
      "ask": "34.50",
      "open": "34.85",
      "high": "34.85",
      "low": "34.10",
      "close": "34.45",
      "average": "34.3115",
      "volume": "2272",
      "turnover": "77955.8",
      "trades": "13"
    },
    {
      "date": "2023-11-29",
      "bid": "34.20",
      "ask": "34.75",
      "open": "34.45",
      "high": "35.05",
      "low": "34.05",
      "close": "34.60",
      "average": "34.4504",
      "volume": "21838",
      "turnover": "752328.2",
      "trades": "57"
    },
    {
      "date": "2023-11-30",
      "bid": "34.25",
      "ask": "34.70",
      "open": "36.00",
      "high": "36.00",
      "low": "34.05",
      "close": "34.50",
      "average": "34.4669",
      "volume": "12266",
      "turnover": "422770.45",
      "trades": "43"
    },
    {
      "date": "2023-12-01",
      "bid": "34.90",
      "ask": "35.40",
      "open": "34.50",
      "high": "35.30",
      "low": "34.20",
      "close": "35.25",
      "average": "34.4873",
      "volume": "9934",
      "turnover": "342596.9",
      "trades": "34"
    },
    {
      "date": "2023-12-04",
      "bid": "35.10",
      "ask": "35.35",
      "open": "35.25",
      "high": "35.50",
      "low": "35.00",
      "close": "35.20",
      "average": "35.3699",
      "volume": "8039",
      "turnover": "284338.8",
      "trades": "26"
    },
    {
      "date": "2023-12-05",
      "bid": "35.15",
      "ask": "35.60",
      "open": "35.00",
      "high": "35.75",
      "low": "35.00",
      "close": "35.75",
      "average": "35.4899",
      "volume": "3713",
      "turnover": "131774.05",
      "trades": "24"
    },
    {
      "date": "2023-12-06",
      "bid": "35.40",
      "ask": "35.65",
      "open": "35.75",
      "high": "35.95",
      "low": "35.10",
      "close": "35.70",
      "average": "35.5068",
      "volume": "6622",
      "turnover": "235125.7",
      "trades": "34"
    },
    {
      "date": "2023-12-07",
      "bid": "35.10",
      "ask": "35.60",
      "open": "35.00",
      "high": "35.65",
      "low": "34.85",
      "close": "35.10",
      "average": "35.2095",
      "volume": "6734",
      "turnover": "237100.55",
      "trades": "25"
    },
    {
      "date": "2023-12-08",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.10",
      "high": "35.95",
      "low": "34.90",
      "close": "35.95",
      "average": "35.5606",
      "volume": "5074",
      "turnover": "180434.3",
      "trades": "17"
    },
    {
      "date": "2023-12-11",
      "bid": "35.90",
      "ask": "36.30",
      "open": "35.95",
      "high": "36.30",
      "low": "35.70",
      "close": "36.00",
      "average": "36.0471",
      "volume": "2947",
      "turnover": "106230.7",
      "trades": "19"
    },
    {
      "date": "2023-12-12",
      "bid": "34.90",
      "ask": "35.40",
      "open": "36.00",
      "high": "36.00",
      "low": "34.90",
      "close": "35.45",
      "average": "35.2139",
      "volume": "2877",
      "turnover": "101310.4",
      "trades": "18"
    },
    {
      "date": "2023-12-13",
      "bid": "35.70",
      "ask": "35.85",
      "open": "34.85",
      "high": "35.80",
      "low": "34.75",
      "close": "35.70",
      "average": "35.2431",
      "volume": "13844",
      "turnover": "487904.8",
      "trades": "24"
    },
    {
      "date": "2023-12-14",
      "bid": "36.25",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.80",
      "low": "36.20",
      "close": "36.50",
      "average": "36.488",
      "volume": "10188",
      "turnover": "371739.55",
      "trades": "27"
    },
    {
      "date": "2023-12-15",
      "bid": "36.45",
      "ask": "36.75",
      "open": "36.85",
      "high": "37.20",
      "low": "36.40",
      "close": "36.75",
      "average": "36.6725",
      "volume": "781",
      "turnover": "28641.2",
      "trades": "12"
    },
    {
      "date": "2023-12-18",
      "bid": "36.30",
      "ask": "36.85",
      "open": "36.75",
      "high": "36.80",
      "low": "36.10",
      "close": "36.30",
      "average": "36.6104",
      "volume": "4927",
      "turnover": "180379.3",
      "trades": "19"
    },
    {
      "date": "2023-12-19",
      "bid": "37.00",
      "ask": "37.15",
      "open": "36.30",
      "high": "37.50",
      "low": "36.30",
      "close": "36.95",
      "average": "37.2092",
      "volume": "10386",
      "turnover": "386454.6",
      "trades": "35"
    },
    {
      "date": "2023-12-20",
      "bid": "36.60",
      "ask": "37.15",
      "open": "36.90",
      "high": "37.25",
      "low": "36.50",
      "close": "36.50",
      "average": "36.9564",
      "volume": "4782",
      "turnover": "176725.4",
      "trades": "17"
    },
    {
      "date": "2023-12-21",
      "bid": "36.55",
      "ask": "36.80",
      "open": "36.00",
      "high": "36.80",
      "low": "36.00",
      "close": "36.80",
      "average": "36.545",
      "volume": "2614",
      "turnover": "95528.6",
      "trades": "10"
    },
    {
      "date": "2023-12-22",
      "bid": "36.70",
      "ask": "37.15",
      "open": "36.80",
      "high": "37.15",
      "low": "36.60",
      "close": "37.05",
      "average": "36.9655",
      "volume": "4215",
      "turnover": "155809.55",
      "trades": "19"
    },
    {
      "date": "2023-12-27",
      "bid": "36.90",
      "ask": "37.25",
      "open": "37.10",
      "high": "37.45",
      "low": "36.65",
      "close": "36.65",
      "average": "37.184",
      "volume": "12300",
      "turnover": "457363.05",
      "trades": "60"
    },
    {
      "date": "2023-12-28",
      "bid": "36.95",
      "ask": "37.25",
      "open": "36.65",
      "high": "37.25",
      "low": "36.60",
      "close": "37.25",
      "average": "36.9712",
      "volume": "8111",
      "turnover": "299873.55",
      "trades": "40"
    },
    {
      "date": "2023-12-29",
      "bid": "36.80",
      "ask": "37.10",
      "open": "37.25",
      "high": "37.25",
      "low": "36.75",
      "close": "37.25",
      "average": "36.9847",
      "volume": "3169",
      "turnover": "117204.6",
      "trades": "29"
    },
    {
      "date": "2024-01-02",
      "bid": "37.10",
      "ask": "37.40",
      "open": "36.90",
      "high": "37.65",
      "low": "36.90",
      "close": "37.10",
      "average": "37.2268",
      "volume": "10230",
      "turnover": "380830.3",
      "trades": "39"
    },
    {
      "date": "2024-01-03",
      "bid": "36.55",
      "ask": "36.85",
      "open": "36.00",
      "high": "37.20",
      "low": "36.00",
      "close": "36.85",
      "average": "36.7526",
      "volume": "10470",
      "turnover": "384799.2",
      "trades": "40"
    },
    {
      "date": "2024-01-04",
      "bid": "36.65",
      "ask": "36.95",
      "open": "37.30",
      "high": "37.40",
      "low": "36.40",
      "close": "36.95",
      "average": "36.9304",
      "volume": "7226",
      "turnover": "266859.2",
      "trades": "31"
    },
    {
      "date": "2024-01-05",
      "bid": "36.15",
      "ask": "36.55",
      "open": "36.95",
      "high": "36.95",
      "low": "36.10",
      "close": "36.10",
      "average": "36.6913",
      "volume": "2253",
      "turnover": "82665.4",
      "trades": "11"
    },
    {
      "date": "2024-01-08",
      "bid": "37.45",
      "ask": "37.65",
      "open": "36.10",
      "high": "37.95",
      "low": "36.10",
      "close": "37.65",
      "average": "37.0677",
      "volume": "19937",
      "turnover": "739018.05",
      "trades": "42"
    },
    {
      "date": "2024-01-09",
      "bid": "36.80",
      "ask": "37.25",
      "open": "37.90",
      "high": "37.90",
      "low": "36.85",
      "close": "37.40",
      "average": "37.1251",
      "volume": "9197",
      "turnover": "341439.9",
      "trades": "34"
    },
    {
      "date": "2024-01-10",
      "bid": "36.55",
      "ask": "36.90",
      "open": "36.70",
      "high": "37.40",
      "low": "36.45",
      "close": "36.95",
      "average": "36.8983",
      "volume": "5389",
      "turnover": "198844.95",
      "trades": "40"
    },
    {
      "date": "2024-01-11",
      "bid": "36.20",
      "ask": "36.65",
      "open": "37.00",
      "high": "37.15",
      "low": "36.50",
      "close": "36.90",
      "average": "36.6582",
      "volume": "3444",
      "turnover": "126250.95",
      "trades": "19"
    },
    {
      "date": "2024-01-12",
      "bid": "36.85",
      "ask": "37.30",
      "open": "36.70",
      "high": "37.35",
      "low": "36.40",
      "close": "37.20",
      "average": "37.0645",
      "volume": "5901",
      "turnover": "218717.5",
      "trades": "26"
    },
    {
      "date": "2024-01-15",
      "bid": "36.65",
      "ask": "37.15",
      "open": "37.35",
      "high": "37.75",
      "low": "37.00",
      "close": "37.10",
      "average": "37.2526",
      "volume": "6936",
      "turnover": "258384.25",
      "trades": "29"
    },
    {
      "date": "2024-01-16",
      "bid": "36.55",
      "ask": "36.85",
      "open": "37.15",
      "high": "37.30",
      "low": "36.55",
      "close": "36.85",
      "average": "36.8916",
      "volume": "5080",
      "turnover": "187409.4",
      "trades": "46"
    },
    {
      "date": "2024-01-17",
      "bid": "35.75",
      "ask": "36.25",
      "open": "36.45",
      "high": "36.45",
      "low": "35.55",
      "close": "36.35",
      "average": "36.12",
      "volume": "6261",
      "turnover": "226147.3",
      "trades": "33"
    },
    {
      "date": "2024-01-18",
      "bid": "36.30",
      "ask": "36.40",
      "open": "35.80",
      "high": "36.45",
      "low": "35.80",
      "close": "36.30",
      "average": "35.9687",
      "volume": "7045",
      "turnover": "253399.8",
      "trades": "12"
    },
    {
      "date": "2024-01-19",
      "bid": "32.90",
      "ask": "33.10",
      "open": "36.25",
      "high": "36.25",
      "low": "32.50",
      "close": "33.40",
      "average": "33.8418",
      "volume": "48635",
      "turnover": "1645897.9",
      "trades": "165"
    },
    {
      "date": "2024-01-22",
      "bid": "33.65",
      "ask": "33.90",
      "open": "33.40",
      "high": "34.35",
      "low": "33.05",
      "close": "34.00",
      "average": "33.6476",
      "volume": "9164",
      "turnover": "308346.65",
      "trades": "65"
    },
    {
      "date": "2024-01-23",
      "bid": "34.75",
      "ask": "35.10",
      "open": "34.00",
      "high": "35.25",
      "low": "34.00",
      "close": "35.25",
      "average": "34.5018",
      "volume": "23105",
      "turnover": "797165.05",
      "trades": "50"
    },
    {
      "date": "2024-01-24",
      "bid": "34.55",
      "ask": "34.95",
      "open": "35.95",
      "high": "35.95",
      "low": "34.60",
      "close": "35.15",
      "average": "35.0206",
      "volume": "13057",
      "turnover": "457264.15",
      "trades": "47"
    },
    {
      "date": "2024-01-25",
      "bid": "34.90",
      "ask": "35.15",
      "open": "34.80",
      "high": "35.15",
      "low": "34.60",
      "close": "35.15",
      "average": "34.7613",
      "volume": "10173",
      "turnover": "353626.8",
      "trades": "30"
    },
    {
      "date": "2024-01-26",
      "bid": "35.80",
      "ask": "36.25",
      "open": "35.20",
      "high": "36.40",
      "low": "34.75",
      "close": "36.40",
      "average": "35.518",
      "volume": "26492",
      "turnover": "940941.7",
      "trades": "65"
    },
    {
      "date": "2024-01-29",
      "bid": "35.90",
      "ask": "36.25",
      "open": "36.30",
      "high": "36.30",
      "low": "35.40",
      "close": "36.25",
      "average": "36.125",
      "volume": "2915",
      "turnover": "105304.35",
      "trades": "24"
    },
    {
      "date": "2024-01-30",
      "bid": "35.45",
      "ask": "35.85",
      "open": "36.70",
      "high": "36.85",
      "low": "35.45",
      "close": "35.80",
      "average": "35.8335",
      "volume": "3999",
      "turnover": "143298.1",
      "trades": "36"
    },
    {
      "date": "2024-01-31",
      "bid": "36.05",
      "ask": "36.30",
      "open": "35.80",
      "high": "36.35",
      "low": "35.45",
      "close": "36.35",
      "average": "35.6916",
      "volume": "8105",
      "turnover": "289280.25",
      "trades": "30"
    },
    {
      "date": "2024-02-01",
      "bid": "35.85",
      "ask": "36.15",
      "open": "36.15",
      "high": "36.25",
      "low": "35.50",
      "close": "36.25",
      "average": "35.6466",
      "volume": "2075",
      "turnover": "73966.75",
      "trades": "20"
    },
    {
      "date": "2024-02-02",
      "bid": "35.75",
      "ask": "36.20",
      "open": "36.90",
      "high": "36.90",
      "low": "35.75",
      "close": "36.80",
      "average": "36.2595",
      "volume": "8931",
      "turnover": "323833.2",
      "trades": "26"
    },
    {
      "date": "2024-02-05",
      "bid": "34.95",
      "ask": "35.25",
      "open": "36.40",
      "high": "36.40",
      "low": "34.95",
      "close": "35.25",
      "average": "35.394",
      "volume": "15975",
      "turnover": "565419.65",
      "trades": "71"
    },
    {
      "date": "2024-02-06",
      "bid": "35.35",
      "ask": "35.60",
      "open": "36.30",
      "high": "36.30",
      "low": "34.85",
      "close": "35.60",
      "average": "35.232",
      "volume": "18431",
      "turnover": "649361.85",
      "trades": "60"
    },
    {
      "date": "2024-02-07",
      "bid": "35.15",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.70",
      "low": "35.10",
      "close": "35.65",
      "average": "35.3066",
      "volume": "3120",
      "turnover": "110156.65",
      "trades": "25"
    },
    {
      "date": "2024-02-08",
      "bid": "35.85",
      "ask": "36.00",
      "open": "35.65",
      "high": "36.40",
      "low": "35.25",
      "close": "36.40",
      "average": "35.8504",
      "volume": "7737",
      "turnover": "277374.9",
      "trades": "50"
    },
    {
      "date": "2024-02-09",
      "bid": "35.90",
      "ask": "35.95",
      "open": "36.30",
      "high": "36.30",
      "low": "35.55",
      "close": "36.05",
      "average": "35.8659",
      "volume": "6786",
      "turnover": "243386",
      "trades": "37"
    },
    {
      "date": "2024-02-12",
      "bid": "38.70",
      "ask": "38.95",
      "open": "35.35",
      "high": "39.35",
      "low": "35.35",
      "close": "38.60",
      "average": "38.4867",
      "volume": "45405",
      "turnover": "1747488.75",
      "trades": "105"
    },
    {
      "date": "2024-02-13",
      "bid": "37.35",
      "ask": "37.65",
      "open": "39.70",
      "high": "39.70",
      "low": "37.20",
      "close": "37.80",
      "average": "38.47",
      "volume": "11461",
      "turnover": "440904.25",
      "trades": "90"
    },
    {
      "date": "2024-02-14",
      "bid": "37.35",
      "ask": "38.35",
      "open": "37.65",
      "high": "38.55",
      "low": "37.10",
      "close": "38.35",
      "average": "37.5103",
      "volume": "13261",
      "turnover": "497423.9",
      "trades": "73"
    },
    {
      "date": "2024-02-15",
      "bid": "35.90",
      "ask": "37.40",
      "open": "38.35",
      "high": "38.45",
      "low": "36.80",
      "close": "36.85",
      "average": "37.3017",
      "volume": "77040",
      "turnover": "2873644.55",
      "trades": "74"
    },
    {
      "date": "2024-02-16",
      "bid": "36.95",
      "ask": "37.55",
      "open": "39.85",
      "high": "39.85",
      "low": "36.20",
      "close": "37.55",
      "average": "36.7037",
      "volume": "2724",
      "turnover": "99980.75",
      "trades": "18"
    },
    {
      "date": "2024-02-19",
      "bid": "37.05",
      "ask": "37.30",
      "open": "37.55",
      "high": "37.55",
      "low": "36.65",
      "close": "37.25",
      "average": "37.0763",
      "volume": "2890",
      "turnover": "107150.65",
      "trades": "30"
    },
    {
      "date": "2024-02-20",
      "bid": "36.45",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.45",
      "low": "36.35",
      "close": "36.35",
      "average": "36.6797",
      "volume": "11546",
      "turnover": "423506.25",
      "trades": "32"
    },
    {
      "date": "2024-02-21",
      "bid": "36.25",
      "ask": "36.70",
      "open": "36.20",
      "high": "36.75",
      "low": "36.15",
      "close": "36.70",
      "average": "36.3115",
      "volume": "4752",
      "turnover": "172552.4",
      "trades": "29"
    },
    {
      "date": "2024-02-22",
      "bid": "35.95",
      "ask": "36.10",
      "open": "36.70",
      "high": "36.70",
      "low": "35.50",
      "close": "36.10",
      "average": "35.9807",
      "volume": "7081",
      "turnover": "254779.65",
      "trades": "34"
    },
    {
      "date": "2024-02-23",
      "bid": "36.30",
      "ask": "36.55",
      "open": "35.85",
      "high": "36.35",
      "low": "35.85",
      "close": "36.35",
      "average": "36.2266",
      "volume": "12789",
      "turnover": "463301.65",
      "trades": "34"
    },
    {
      "date": "2024-02-26",
      "bid": "36.05",
      "ask": "36.45",
      "open": "36.35",
      "high": "36.65",
      "low": "36.05",
      "close": "36.05",
      "average": "36.317",
      "volume": "5339",
      "turnover": "193896.3",
      "trades": "28"
    },
    {
      "date": "2024-02-27",
      "bid": "36.15",
      "ask": "36.45",
      "open": "36.15",
      "high": "36.45",
      "low": "36.10",
      "close": "36.15",
      "average": "36.1597",
      "volume": "619",
      "turnover": "22382.85",
      "trades": "23"
    },
    {
      "date": "2024-02-28",
      "bid": "36.15",
      "ask": "36.35",
      "open": "36.35",
      "high": "36.50",
      "low": "36.10",
      "close": "36.35",
      "average": "36.2671",
      "volume": "1983",
      "turnover": "71917.7",
      "trades": "29"
    },
    {
      "date": "2024-02-29",
      "bid": "36.30",
      "ask": "36.45",
      "open": "36.40",
      "high": "36.65",
      "low": "36.35",
      "close": "36.40",
      "average": "36.4606",
      "volume": "4250",
      "turnover": "154957.65",
      "trades": "27"
    },
    {
      "date": "2024-03-01",
      "bid": "36.50",
      "ask": "36.85",
      "open": "36.40",
      "high": "37.20",
      "low": "36.40",
      "close": "36.85",
      "average": "36.7332",
      "volume": "9755",
      "turnover": "358332.15",
      "trades": "29"
    },
    {
      "date": "2024-03-04",
      "bid": "36.15",
      "ask": "36.55",
      "open": "36.85",
      "high": "36.85",
      "low": "36.10",
      "close": "36.55",
      "average": "36.3218",
      "volume": "6745",
      "turnover": "244990.45",
      "trades": "33"
    },
    {
      "date": "2024-03-05",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.25",
      "high": "36.25",
      "low": "35.80",
      "close": "36.00",
      "average": "36.0912",
      "volume": "5028",
      "turnover": "181466.8",
      "trades": "27"
    },
    {
      "date": "2024-03-06",
      "bid": "35.50",
      "ask": "35.75",
      "open": "36.00",
      "high": "36.00",
      "low": "35.40",
      "close": "35.80",
      "average": "35.5727",
      "volume": "2269",
      "turnover": "80714.4",
      "trades": "16"
    },
    {
      "date": "2024-03-07",
      "bid": "35.70",
      "ask": "36.05",
      "open": "35.45",
      "high": "36.05",
      "low": "34.85",
      "close": "35.70",
      "average": "35.4492",
      "volume": "2686",
      "turnover": "95216.45",
      "trades": "28"
    },
    {
      "date": "2024-03-08",
      "bid": "35.55",
      "ask": "35.90",
      "open": "35.65",
      "high": "36.20",
      "low": "35.50",
      "close": "36.10",
      "average": "35.8023",
      "volume": "3386",
      "turnover": "121226.7",
      "trades": "22"
    },
    {
      "date": "2024-03-11",
      "bid": "36.10",
      "ask": "36.30",
      "open": "35.00",
      "high": "36.65",
      "low": "35.00",
      "close": "36.15",
      "average": "36.1994",
      "volume": "5714",
      "turnover": "206843.1",
      "trades": "32"
    },
    {
      "date": "2024-03-12",
      "bid": "36.35",
      "ask": "36.85",
      "open": "36.10",
      "high": "36.85",
      "low": "35.75",
      "close": "36.85",
      "average": "36.4919",
      "volume": "15511",
      "turnover": "566025.3",
      "trades": "41"
    },
    {
      "date": "2024-03-13",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.85",
      "high": "36.85",
      "low": "36.10",
      "close": "36.20",
      "average": "36.3276",
      "volume": "1810",
      "turnover": "65752.9",
      "trades": "16"
    },
    {
      "date": "2024-03-14",
      "bid": "36.20",
      "ask": "36.40",
      "open": "36.85",
      "high": "36.85",
      "low": "36.40",
      "close": "36.40",
      "average": "36.6474",
      "volume": "6343",
      "turnover": "232454.6",
      "trades": "10"
    },
    {
      "date": "2024-03-15",
      "bid": "36.00",
      "ask": "36.05",
      "open": "36.40",
      "high": "36.50",
      "low": "35.60",
      "close": "36.00",
      "average": "35.9621",
      "volume": "3480",
      "turnover": "125148.15",
      "trades": "25"
    },
    {
      "date": "2024-03-18",
      "bid": "35.85",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.30",
      "low": "35.60",
      "close": "36.05",
      "average": "36.0068",
      "volume": "8123",
      "turnover": "292483",
      "trades": "31"
    },
    {
      "date": "2024-03-19",
      "bid": "35.45",
      "ask": "35.50",
      "open": "36.05",
      "high": "36.50",
      "low": "34.90",
      "close": "35.50",
      "average": "35.591",
      "volume": "18025",
      "turnover": "641527",
      "trades": "39"
    },
    {
      "date": "2024-03-20",
      "bid": "35.50",
      "ask": "36.10",
      "open": "35.50",
      "high": "35.95",
      "low": "35.50",
      "close": "35.80",
      "average": "35.668",
      "volume": "9309",
      "turnover": "332033.45",
      "trades": "22"
    },
    {
      "date": "2024-03-21",
      "bid": "36.10",
      "ask": "36.60",
      "open": "35.50",
      "high": "36.65",
      "low": "35.50",
      "close": "36.10",
      "average": "36.3307",
      "volume": "25147",
      "turnover": "913607.9",
      "trades": "50"
    },
    {
      "date": "2024-03-22",
      "bid": "36.45",
      "ask": "36.65",
      "open": "36.50",
      "high": "37.05",
      "low": "36.00",
      "close": "36.45",
      "average": "36.6301",
      "volume": "15760",
      "turnover": "577290.55",
      "trades": "26"
    },
    {
      "date": "2024-03-25",
      "bid": "36.60",
      "ask": "37.05",
      "open": "36.45",
      "high": "37.05",
      "low": "36.35",
      "close": "37.05",
      "average": "36.5541",
      "volume": "6680",
      "turnover": "244181.5",
      "trades": "34"
    },
    {
      "date": "2024-03-26",
      "bid": "36.95",
      "ask": "37.05",
      "open": "37.25",
      "high": "37.90",
      "low": "36.35",
      "close": "37.90",
      "average": "36.9403",
      "volume": "9183",
      "turnover": "339222.4",
      "trades": "47"
    },
    {
      "date": "2024-03-27",
      "bid": "36.25",
      "ask": "36.40",
      "open": "36.60",
      "high": "37.20",
      "low": "36.15",
      "close": "37.20",
      "average": "36.477",
      "volume": "7908",
      "turnover": "288460.1",
      "trades": "68"
    },
    {
      "date": "2024-03-28",
      "bid": "37.05",
      "ask": "37.35",
      "open": "37.20",
      "high": "37.55",
      "low": "36.60",
      "close": "37.35",
      "average": "37.2821",
      "volume": "6409",
      "turnover": "238941.25",
      "trades": "31"
    },
    {
      "date": "2024-04-02",
      "bid": "36.20",
      "ask": "36.60",
      "open": "37.30",
      "high": "37.40",
      "low": "36.00",
      "close": "36.60",
      "average": "36.8342",
      "volume": "9583",
      "turnover": "352982",
      "trades": "57"
    },
    {
      "date": "2024-04-03",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.60",
      "high": "36.60",
      "low": "35.10",
      "close": "36.00",
      "average": "35.8126",
      "volume": "36140",
      "turnover": "1294267.2",
      "trades": "79"
    },
    {
      "date": "2024-04-04",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.70",
      "low": "36.00",
      "close": "36.50",
      "average": "36.3194",
      "volume": "1422",
      "turnover": "51646.2",
      "trades": "42"
    },
    {
      "date": "2024-04-05",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.50",
      "low": "36.00",
      "close": "36.50",
      "average": "36.1782",
      "volume": "3365",
      "turnover": "121739.8",
      "trades": "25"
    },
    {
      "date": "2024-04-08",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.50",
      "high": "36.60",
      "low": "36.00",
      "close": "36.40",
      "average": "36.0567",
      "volume": "1999",
      "turnover": "72077.3",
      "trades": "31"
    },
    {
      "date": "2024-04-09",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.60",
      "low": "36.00",
      "close": "36.30",
      "average": "36.3177",
      "volume": "2998",
      "turnover": "108880.5",
      "trades": "18"
    },
    {
      "date": "2024-04-10",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.40",
      "high": "37.40",
      "low": "36.30",
      "close": "36.50",
      "average": "37.1055",
      "volume": "6977",
      "turnover": "258884.9",
      "trades": "43"
    },
    {
      "date": "2024-04-11",
      "bid": "36.40",
      "ask": "36.70",
      "open": "37.00",
      "high": "37.00",
      "low": "36.30",
      "close": "36.70",
      "average": "36.399",
      "volume": "2752",
      "turnover": "100170",
      "trades": "24"
    },
    {
      "date": "2024-04-12",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.70",
      "high": "37.90",
      "low": "36.00",
      "close": "37.20",
      "average": "37.375",
      "volume": "34521",
      "turnover": "1290221.89",
      "trades": "68"
    },
    {
      "date": "2024-04-15",
      "bid": "35.90",
      "ask": "36.30",
      "open": "37.60",
      "high": "37.60",
      "low": "35.90",
      "close": "35.90",
      "average": "36.2824",
      "volume": "30515",
      "turnover": "1107156.7",
      "trades": "73"
    },
    {
      "date": "2024-04-16",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.90",
      "high": "35.90",
      "low": "35.20",
      "close": "35.50",
      "average": "35.3945",
      "volume": "5642",
      "turnover": "199695.5",
      "trades": "23"
    },
    {
      "date": "2024-04-17",
      "bid": "35.50",
      "ask": "35.70",
      "open": "35.50",
      "high": "36.10",
      "low": "35.40",
      "close": "35.70",
      "average": "35.7299",
      "volume": "11551",
      "turnover": "412715.6",
      "trades": "39"
    },
    {
      "date": "2024-04-18",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.20",
      "high": "36.90",
      "low": "35.70",
      "close": "36.30",
      "average": "36.1733",
      "volume": "28946",
      "turnover": "1047072.6",
      "trades": "47"
    },
    {
      "date": "2024-04-19",
      "bid": "36.10",
      "ask": "37.40",
      "open": "36.30",
      "high": "37.00",
      "low": "35.70",
      "close": "37.00",
      "average": "36.1649",
      "volume": "4595",
      "turnover": "166177.6",
      "trades": "24"
    },
    {
      "date": "2024-04-22",
      "bid": "36.00",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.3108",
      "volume": "11799",
      "turnover": "428430.7",
      "trades": "28"
    },
    {
      "date": "2024-04-23",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.20",
      "high": "37.40",
      "low": "36.30",
      "close": "37.40",
      "average": "36.9558",
      "volume": "3825",
      "turnover": "141355.8",
      "trades": "26"
    },
    {
      "date": "2024-04-24",
      "bid": "36.70",
      "ask": "36.80",
      "open": "37.40",
      "high": "37.40",
      "low": "37.00",
      "close": "37.00",
      "average": "37.1686",
      "volume": "3560",
      "turnover": "132320.3",
      "trades": "23"
    },
    {
      "date": "2024-04-25",
      "bid": "36.00",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.10",
      "low": "36.00",
      "close": "36.00",
      "average": "36.4023",
      "volume": "16762",
      "turnover": "610174.9",
      "trades": "49"
    },
    {
      "date": "2024-04-26",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.20",
      "high": "37.00",
      "low": "36.20",
      "close": "36.80",
      "average": "36.5684",
      "volume": "5291",
      "turnover": "193483.4",
      "trades": "24"
    },
    {
      "date": "2024-04-29",
      "bid": "39.90",
      "ask": "40.00",
      "open": "37.50",
      "high": "40.70",
      "low": "37.50",
      "close": "40.40",
      "average": "39.406",
      "volume": "54309",
      "turnover": "2140099.9",
      "trades": "208"
    },
    {
      "date": "2024-04-30",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.40",
      "high": "40.70",
      "low": "39.50",
      "close": "40.70",
      "average": "40.3568",
      "volume": "6033",
      "turnover": "243472.5",
      "trades": "48"
    },
    {
      "date": "2024-05-02",
      "bid": "38.90",
      "ask": "39.30",
      "open": "40.50",
      "high": "40.50",
      "low": "38.60",
      "close": "39.70",
      "average": "39.3418",
      "volume": "12918",
      "turnover": "508217.1",
      "trades": "62"
    },
    {
      "date": "2024-05-03",
      "bid": "39.10",
      "ask": "39.60",
      "open": "39.70",
      "high": "40.20",
      "low": "38.40",
      "close": "39.70",
      "average": "39.3778",
      "volume": "2621",
      "turnover": "103209.2",
      "trades": "36"
    },
    {
      "date": "2024-05-06",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.70",
      "high": "40.00",
      "low": "39.20",
      "close": "40.00",
      "average": "39.6908",
      "volume": "7224",
      "turnover": "286726.7",
      "trades": "46"
    },
    {
      "date": "2024-05-07",
      "bid": "40.00",
      "ask": "40.40",
      "open": "39.90",
      "high": "40.60",
      "low": "39.70",
      "close": "40.60",
      "average": "40.1461",
      "volume": "20128",
      "turnover": "808060.8",
      "trades": "36"
    },
    {
      "date": "2024-05-08",
      "bid": "39.80",
      "ask": "40.20",
      "open": "41.00",
      "high": "41.00",
      "low": "39.60",
      "close": "39.80",
      "average": "40.1934",
      "volume": "4520",
      "turnover": "181674.2",
      "trades": "31"
    },
    {
      "date": "2024-05-10",
      "bid": "39.50",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.10",
      "low": "39.40",
      "close": "40.10",
      "average": "39.7737",
      "volume": "1123",
      "turnover": "44665.9",
      "trades": "29"
    },
    {
      "date": "2024-05-13",
      "bid": "40.10",
      "ask": "40.70",
      "open": "40.00",
      "high": "40.80",
      "low": "39.50",
      "close": "40.80",
      "average": "39.9451",
      "volume": "4205",
      "turnover": "167969",
      "trades": "40"
    },
    {
      "date": "2024-05-14",
      "bid": "40.70",
      "ask": "41.10",
      "open": "40.70",
      "high": "41.20",
      "low": "39.90",
      "close": "41.20",
      "average": "40.5812",
      "volume": "10453",
      "turnover": "424195",
      "trades": "31"
    },
    {
      "date": "2024-05-15",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.20",
      "high": "41.20",
      "low": "40.10",
      "close": "40.50",
      "average": "40.4152",
      "volume": "23523",
      "turnover": "950686.9",
      "trades": "44"
    },
    {
      "date": "2024-05-16",
      "bid": "40.90",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.30",
      "low": "40.50",
      "close": "41.20",
      "average": "40.8611",
      "volume": "5140",
      "turnover": "210025.9",
      "trades": "16"
    },
    {
      "date": "2024-05-17",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.20",
      "high": "41.20",
      "low": "40.40",
      "close": "40.40",
      "average": "40.9031",
      "volume": "4066",
      "turnover": "166311.9",
      "trades": "25"
    },
    {
      "date": "2024-05-20",
      "bid": "41.40",
      "ask": "41.70",
      "open": "40.50",
      "high": "42.00",
      "low": "40.50",
      "close": "41.40",
      "average": "41.4579",
      "volume": "15587",
      "turnover": "646204.2",
      "trades": "63"
    },
    {
      "date": "2024-05-21",
      "bid": "41.10",
      "ask": "41.50",
      "open": "41.40",
      "high": "41.70",
      "low": "41.00",
      "close": "41.10",
      "average": "41.1471",
      "volume": "4322",
      "turnover": "177837.6",
      "trades": "34"
    },
    {
      "date": "2024-05-22",
      "bid": "42.60",
      "ask": "42.90",
      "open": "41.20",
      "high": "42.90",
      "low": "41.20",
      "close": "42.90",
      "average": "42.5174",
      "volume": "12604",
      "turnover": "535889.8",
      "trades": "51"
    },
    {
      "date": "2024-05-23",
      "bid": "42.50",
      "ask": "42.70",
      "open": "43.00",
      "high": "43.00",
      "low": "42.50",
      "close": "42.50",
      "average": "42.7397",
      "volume": "10122",
      "turnover": "432611.3",
      "trades": "49"
    },
    {
      "date": "2024-05-24",
      "bid": "42.40",
      "ask": "43.10",
      "open": "42.50",
      "high": "43.30",
      "low": "42.20",
      "close": "43.00",
      "average": "42.3966",
      "volume": "4655",
      "turnover": "197356.1",
      "trades": "33"
    },
    {
      "date": "2024-05-27",
      "bid": "42.20",
      "ask": "42.40",
      "open": "43.10",
      "high": "43.10",
      "low": "42.00",
      "close": "42.00",
      "average": "42.6393",
      "volume": "2189",
      "turnover": "93337.4",
      "trades": "35"
    },
    {
      "date": "2024-05-28",
      "bid": "41.30",
      "ask": "42.20",
      "open": "42.00",
      "high": "42.40",
      "low": "41.60",
      "close": "41.60",
      "average": "42.2618",
      "volume": "532",
      "turnover": "22483.3",
      "trades": "19"
    },
    {
      "date": "2024-05-29",
      "bid": "40.30",
      "ask": "41.20",
      "open": "41.60",
      "high": "41.70",
      "low": "40.60",
      "close": "40.60",
      "average": "40.8863",
      "volume": "1442",
      "turnover": "58958.1",
      "trades": "25"
    },
    {
      "date": "2024-05-30",
      "bid": "41.00",
      "ask": "41.50",
      "open": "40.60",
      "high": "41.10",
      "low": "40.40",
      "close": "40.60",
      "average": "40.6671",
      "volume": "8849",
      "turnover": "359862.8",
      "trades": "26"
    },
    {
      "date": "2024-05-31",
      "bid": "41.40",
      "ask": "41.70",
      "open": "40.60",
      "high": "41.60",
      "low": "40.60",
      "close": "41.50",
      "average": "41.4224",
      "volume": "2636",
      "turnover": "109189.4",
      "trades": "21"
    },
    {
      "date": "2024-06-03",
      "bid": "40.70",
      "ask": "41.10",
      "open": "41.50",
      "high": "41.80",
      "low": "40.80",
      "close": "41.00",
      "average": "41.2027",
      "volume": "7221",
      "turnover": "297524.5",
      "trades": "29"
    },
    {
      "date": "2024-06-04",
      "bid": "40.60",
      "ask": "40.90",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "41.00",
      "average": "40.4793",
      "volume": "5713",
      "turnover": "231258.4",
      "trades": "21"
    },
    {
      "date": "2024-06-05",
      "bid": "40.10",
      "ask": "40.40",
      "open": "41.00",
      "high": "41.00",
      "low": "39.90",
      "close": "40.10",
      "average": "40.3321",
      "volume": "9302",
      "turnover": "375168.8",
      "trades": "35"
    },
    {
      "date": "2024-06-07",
      "bid": "40.20",
      "ask": "40.30",
      "open": "40.10",
      "high": "40.70",
      "low": "40.10",
      "close": "40.20",
      "average": "40.4901",
      "volume": "7326",
      "turnover": "296630.6",
      "trades": "22"
    },
    {
      "date": "2024-06-10",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.20",
      "high": "40.60",
      "low": "40.00",
      "close": "40.60",
      "average": "40.2032",
      "volume": "2701",
      "turnover": "108588.8",
      "trades": "15"
    },
    {
      "date": "2024-06-11",
      "bid": "40.20",
      "ask": "40.60",
      "open": "40.60",
      "high": "40.80",
      "low": "40.00",
      "close": "40.30",
      "average": "40.4104",
      "volume": "3144",
      "turnover": "127050.3",
      "trades": "19"
    },
    {
      "date": "2024-06-12",
      "bid": "41.00",
      "ask": "41.30",
      "open": "40.50",
      "high": "41.00",
      "low": "40.30",
      "close": "41.00",
      "average": "40.5631",
      "volume": "2540",
      "turnover": "103030.2",
      "trades": "14"
    },
    {
      "date": "2024-06-13",
      "bid": "39.70",
      "ask": "40.10",
      "open": "41.00",
      "high": "41.00",
      "low": "39.80",
      "close": "39.80",
      "average": "39.9732",
      "volume": "2079",
      "turnover": "83104.2",
      "trades": "24"
    },
    {
      "date": "2024-06-14",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.80",
      "high": "39.80",
      "low": "38.80",
      "close": "39.40",
      "average": "39.3012",
      "volume": "737",
      "turnover": "28965",
      "trades": "10"
    },
    {
      "date": "2024-06-17",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.70",
      "low": "39.10",
      "close": "39.30",
      "average": "39.2845",
      "volume": "1700",
      "turnover": "66783.6",
      "trades": "18"
    },
    {
      "date": "2024-06-18",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.30",
      "high": "40.20",
      "low": "39.20",
      "close": "40.00",
      "average": "39.5612",
      "volume": "989",
      "turnover": "39126",
      "trades": "15"
    },
    {
      "date": "2024-06-19",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.00",
      "low": "39.60",
      "close": "39.80",
      "average": "39.9309",
      "volume": "165",
      "turnover": "6588.6",
      "trades": "6"
    },
    {
      "date": "2024-06-20",
      "bid": "40.20",
      "ask": "40.40",
      "open": "39.50",
      "high": "40.70",
      "low": "39.30",
      "close": "40.40",
      "average": "40.0909",
      "volume": "4693",
      "turnover": "188146.8",
      "trades": "16"
    },
    {
      "date": "2024-06-24",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.30",
      "low": "39.00",
      "close": "40.10",
      "average": "39.5935",
      "volume": "5603",
      "turnover": "221842.2",
      "trades": "48"
    },
    {
      "date": "2024-06-25",
      "bid": "38.80",
      "ask": "39.10",
      "open": "40.00",
      "high": "40.00",
      "low": "38.90",
      "close": "38.90",
      "average": "39.2082",
      "volume": "3984",
      "turnover": "156205.6",
      "trades": "30"
    },
    {
      "date": "2024-06-26",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.90",
      "high": "39.40",
      "low": "38.30",
      "close": "38.70",
      "average": "38.8939",
      "volume": "1059",
      "turnover": "41188.6",
      "trades": "17"
    },
    {
      "date": "2024-06-27",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.70",
      "high": "38.70",
      "low": "37.90",
      "close": "38.40",
      "average": "38.1047",
      "volume": "464",
      "turnover": "17680.6",
      "trades": "14"
    },
    {
      "date": "2024-06-28",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.80",
      "low": "38.30",
      "close": "38.60",
      "average": "38.4825",
      "volume": "22509",
      "turnover": "866320.6",
      "trades": "42"
    },
    {
      "date": "2024-07-01",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.00",
      "high": "38.70",
      "low": "38.00",
      "close": "38.70",
      "average": "38.3807",
      "volume": "1133",
      "turnover": "43485.3",
      "trades": "25"
    },
    {
      "date": "2024-07-02",
      "bid": "38.40",
      "ask": "38.70",
      "open": "38.60",
      "high": "38.60",
      "low": "38.30",
      "close": "38.40",
      "average": "38.4409",
      "volume": "694",
      "turnover": "26678",
      "trades": "15"
    },
    {
      "date": "2024-07-03",
      "bid": "38.70",
      "ask": "39.30",
      "open": "37.10",
      "high": "39.10",
      "low": "37.10",
      "close": "39.10",
      "average": "38.6181",
      "volume": "2862",
      "turnover": "110525.1",
      "trades": "24"
    },
    {
      "date": "2024-07-04",
      "bid": "38.90",
      "ask": "39.20",
      "open": "39.10",
      "high": "39.20",
      "low": "38.40",
      "close": "39.20",
      "average": "38.9632",
      "volume": "704",
      "turnover": "27430.1",
      "trades": "23"
    },
    {
      "date": "2024-07-05",
      "bid": "38.60",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.70",
      "low": "38.90",
      "close": "38.90",
      "average": "39.3194",
      "volume": "3552",
      "turnover": "139662.5",
      "trades": "27"
    },
    {
      "date": "2024-07-08",
      "bid": "38.70",
      "ask": "38.90",
      "open": "38.90",
      "high": "39.10",
      "low": "38.60",
      "close": "38.70",
      "average": "38.8294",
      "volume": "2134",
      "turnover": "82862",
      "trades": "20"
    },
    {
      "date": "2024-07-09",
      "bid": "39.40",
      "ask": "39.60",
      "open": "38.70",
      "high": "40.00",
      "low": "38.70",
      "close": "39.60",
      "average": "39.7198",
      "volume": "14584",
      "turnover": "579272.9",
      "trades": "52"
    },
    {
      "date": "2024-07-10",
      "bid": "39.50",
      "ask": "39.80",
      "open": "39.80",
      "high": "40.10",
      "low": "39.50",
      "close": "39.80",
      "average": "39.8243",
      "volume": "3264",
      "turnover": "129986.5",
      "trades": "25"
    },
    {
      "date": "2024-07-11",
      "bid": "39.90",
      "ask": "40.30",
      "open": "39.80",
      "high": "40.30",
      "low": "39.40",
      "close": "40.30",
      "average": "39.6765",
      "volume": "6138",
      "turnover": "243534.4",
      "trades": "29"
    },
    {
      "date": "2024-07-12",
      "bid": "40.70",
      "ask": "41.00",
      "open": "40.30",
      "high": "41.20",
      "low": "40.20",
      "close": "41.20",
      "average": "40.7598",
      "volume": "5966",
      "turnover": "243173.1",
      "trades": "33"
    },
    {
      "date": "2024-07-15",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.20",
      "high": "41.20",
      "low": "40.40",
      "close": "40.90",
      "average": "40.7808",
      "volume": "1756",
      "turnover": "71611.1",
      "trades": "28"
    },
    {
      "date": "2024-07-16",
      "bid": "40.90",
      "ask": "41.20",
      "open": "40.90",
      "high": "41.20",
      "low": "40.50",
      "close": "41.20",
      "average": "40.916",
      "volume": "2191",
      "turnover": "89647",
      "trades": "14"
    },
    {
      "date": "2024-07-17",
      "bid": "41.30",
      "ask": "41.70",
      "open": "41.20",
      "high": "41.80",
      "low": "41.00",
      "close": "41.80",
      "average": "41.4535",
      "volume": "6092",
      "turnover": "252534.7",
      "trades": "38"
    },
    {
      "date": "2024-07-18",
      "bid": "39.00",
      "ask": "39.20",
      "open": "41.80",
      "high": "41.80",
      "low": "38.70",
      "close": "39.50",
      "average": "39.2232",
      "volume": "30250",
      "turnover": "1186500.3",
      "trades": "91"
    },
    {
      "date": "2024-07-19",
      "bid": "37.00",
      "ask": "37.20",
      "open": "39.90",
      "high": "39.90",
      "low": "37.00",
      "close": "37.10",
      "average": "37.5452",
      "volume": "21746",
      "turnover": "816456.9",
      "trades": "77"
    },
    {
      "date": "2024-07-22",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.70",
      "low": "36.60",
      "close": "37.60",
      "average": "37.2846",
      "volume": "2978",
      "turnover": "111033.6",
      "trades": "41"
    },
    {
      "date": "2024-07-23",
      "bid": "36.70",
      "ask": "36.90",
      "open": "37.10",
      "high": "37.10",
      "low": "36.00",
      "close": "37.00",
      "average": "36.9437",
      "volume": "5255",
      "turnover": "194139.2",
      "trades": "25"
    },
    {
      "date": "2024-07-24",
      "bid": "36.50",
      "ask": "37.10",
      "open": "36.60",
      "high": "37.10",
      "low": "36.50",
      "close": "36.90",
      "average": "36.7719",
      "volume": "2789",
      "turnover": "102556.7",
      "trades": "13"
    },
    {
      "date": "2024-07-25",
      "bid": "36.60",
      "ask": "36.80",
      "open": "35.00",
      "high": "39.80",
      "low": "35.00",
      "close": "36.40",
      "average": "36.7679",
      "volume": "9331",
      "turnover": "343080.9",
      "trades": "67"
    },
    {
      "date": "2024-07-26",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.40",
      "high": "37.30",
      "low": "36.40",
      "close": "36.60",
      "average": "36.848",
      "volume": "4612",
      "turnover": "169942.9",
      "trades": "33"
    },
    {
      "date": "2024-07-29",
      "bid": "36.70",
      "ask": "37.10",
      "open": "36.90",
      "high": "37.10",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9763",
      "volume": "772",
      "turnover": "28545.7",
      "trades": "16"
    },
    {
      "date": "2024-07-30",
      "bid": "36.50",
      "ask": "37.00",
      "open": "37.10",
      "high": "37.10",
      "low": "36.70",
      "close": "36.70",
      "average": "36.9304",
      "volume": "2838",
      "turnover": "104808.4",
      "trades": "20"
    },
    {
      "date": "2024-07-31",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.20",
      "low": "36.70",
      "close": "36.80",
      "average": "36.9735",
      "volume": "5537",
      "turnover": "204722.4",
      "trades": "21"
    },
    {
      "date": "2024-08-01",
      "bid": "36.10",
      "ask": "36.70",
      "open": "36.80",
      "high": "37.10",
      "low": "36.50",
      "close": "37.10",
      "average": "36.7851",
      "volume": "1648",
      "turnover": "60621.8",
      "trades": "22"
    },
    {
      "date": "2024-08-02",
      "bid": "35.00",
      "ask": "35.60",
      "open": "37.20",
      "high": "37.20",
      "low": "35.40",
      "close": "35.60",
      "average": "36.153",
      "volume": "3235",
      "turnover": "116954.8",
      "trades": "39"
    },
    {
      "date": "2024-08-05",
      "bid": "34.00",
      "ask": "34.50",
      "open": "35.60",
      "high": "35.70",
      "low": "32.70",
      "close": "34.20",
      "average": "33.6594",
      "volume": "10601",
      "turnover": "356823.4",
      "trades": "63"
    },
    {
      "date": "2024-08-06",
      "bid": "34.40",
      "ask": "35.00",
      "open": "34.20",
      "high": "35.10",
      "low": "34.20",
      "close": "35.00",
      "average": "34.7401",
      "volume": "6513",
      "turnover": "226262",
      "trades": "63"
    },
    {
      "date": "2024-08-07",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.30",
      "low": "34.50",
      "close": "35.30",
      "average": "34.7098",
      "volume": "7539",
      "turnover": "261677.4",
      "trades": "54"
    },
    {
      "date": "2024-08-08",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.30",
      "high": "35.30",
      "low": "34.20",
      "close": "35.30",
      "average": "34.9505",
      "volume": "2687",
      "turnover": "93912",
      "trades": "28"
    },
    {
      "date": "2024-08-09",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.30",
      "high": "35.90",
      "low": "35.30",
      "close": "35.60",
      "average": "35.3834",
      "volume": "1450",
      "turnover": "51306",
      "trades": "29"
    },
    {
      "date": "2024-08-12",
      "bid": "35.40",
      "ask": "35.80",
      "open": "35.40",
      "high": "36.10",
      "low": "35.30",
      "close": "35.40",
      "average": "35.8241",
      "volume": "6715",
      "turnover": "240558.8",
      "trades": "26"
    },
    {
      "date": "2024-08-13",
      "bid": "36.30",
      "ask": "36.40",
      "open": "36.10",
      "high": "36.50",
      "low": "35.60",
      "close": "36.50",
      "average": "36.1818",
      "volume": "18237",
      "turnover": "659847",
      "trades": "57"
    },
    {
      "date": "2024-08-14",
      "bid": "35.60",
      "ask": "35.90",
      "open": "36.50",
      "high": "36.60",
      "low": "35.80",
      "close": "35.80",
      "average": "35.9656",
      "volume": "10471",
      "turnover": "376595.6",
      "trades": "28"
    },
    {
      "date": "2024-08-15",
      "bid": "35.90",
      "ask": "36.30",
      "open": "35.90",
      "high": "36.30",
      "low": "35.60",
      "close": "36.30",
      "average": "36.0432",
      "volume": "3224",
      "turnover": "116203.4",
      "trades": "21"
    },
    {
      "date": "2024-08-16",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.90",
      "high": "36.90",
      "low": "36.10",
      "close": "36.20",
      "average": "36.4333",
      "volume": "3305",
      "turnover": "120412.1",
      "trades": "14"
    },
    {
      "date": "2024-08-19",
      "bid": "36.80",
      "ask": "36.90",
      "open": "36.20",
      "high": "36.90",
      "low": "36.20",
      "close": "36.80",
      "average": "36.6885",
      "volume": "10352",
      "turnover": "379799.1",
      "trades": "37"
    },
    {
      "date": "2024-08-20",
      "bid": "36.10",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.00",
      "low": "36.50",
      "close": "36.50",
      "average": "36.7636",
      "volume": "253",
      "turnover": "9301.2",
      "trades": "8"
    },
    {
      "date": "2024-08-21",
      "bid": "36.50",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.00",
      "low": "36.50",
      "close": "36.70",
      "average": "36.9456",
      "volume": "1896",
      "turnover": "70048.8",
      "trades": "12"
    },
    {
      "date": "2024-08-22",
      "bid": "35.80",
      "ask": "36.30",
      "open": "36.70",
      "high": "36.90",
      "low": "34.80",
      "close": "35.80",
      "average": "35.3436",
      "volume": "40993",
      "turnover": "1448839.9",
      "trades": "83"
    },
    {
      "date": "2024-08-23",
      "bid": "36.40",
      "ask": "36.80",
      "open": "37.00",
      "high": "37.00",
      "low": "36.20",
      "close": "36.80",
      "average": "36.5786",
      "volume": "10238",
      "turnover": "374491.4",
      "trades": "31"
    },
    {
      "date": "2024-08-26",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.30",
      "high": "36.80",
      "low": "36.20",
      "close": "36.70",
      "average": "36.3284",
      "volume": "2436",
      "turnover": "88495.9",
      "trades": "35"
    },
    {
      "date": "2024-08-27",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.70",
      "high": "36.90",
      "low": "34.80",
      "close": "36.90",
      "average": "36.2126",
      "volume": "5416",
      "turnover": "196127.6",
      "trades": "26"
    },
    {
      "date": "2024-08-28",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.70",
      "high": "36.70",
      "low": "35.50",
      "close": "36.40",
      "average": "35.9706",
      "volume": "21765",
      "turnover": "782899.6",
      "trades": "80"
    },
    {
      "date": "2024-08-29",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.40",
      "high": "36.70",
      "low": "35.90",
      "close": "36.40",
      "average": "36.3168",
      "volume": "1916",
      "turnover": "69583",
      "trades": "23"
    },
    {
      "date": "2024-08-30",
      "bid": "35.90",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.70",
      "low": "35.90",
      "close": "35.90",
      "average": "36.2954",
      "volume": "2534",
      "turnover": "91972.5",
      "trades": "19"
    },
    {
      "date": "2024-09-02",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.90",
      "high": "35.90",
      "low": "35.40",
      "close": "35.70",
      "average": "35.573",
      "volume": "1562",
      "turnover": "55565.1",
      "trades": "21"
    },
    {
      "date": "2024-09-03",
      "bid": "34.80",
      "ask": "35.20",
      "open": "35.70",
      "high": "35.70",
      "low": "34.60",
      "close": "35.20",
      "average": "35.306",
      "volume": "2299",
      "turnover": "81168.5",
      "trades": "26"
    },
    {
      "date": "2024-09-04",
      "bid": "34.40",
      "ask": "34.90",
      "open": "35.20",
      "high": "35.20",
      "low": "34.30",
      "close": "34.40",
      "average": "34.7851",
      "volume": "410",
      "turnover": "14261.9",
      "trades": "16"
    },
    {
      "date": "2024-09-05",
      "bid": "34.20",
      "ask": "34.90",
      "open": "34.60",
      "high": "34.90",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4595",
      "volume": "781",
      "turnover": "26912.9",
      "trades": "11"
    },
    {
      "date": "2024-09-06",
      "bid": "34.00",
      "ask": "34.20",
      "open": "34.50",
      "high": "34.70",
      "low": "34.00",
      "close": "34.00",
      "average": "34.101",
      "volume": "2078",
      "turnover": "70861.8",
      "trades": "23"
    },
    {
      "date": "2024-09-09",
      "bid": "33.90",
      "ask": "34.20",
      "open": "34.00",
      "high": "34.60",
      "low": "33.90",
      "close": "34.30",
      "average": "34.0382",
      "volume": "1987",
      "turnover": "67633.9",
      "trades": "19"
    },
    {
      "date": "2024-09-10",
      "bid": "35.50",
      "ask": "35.90",
      "open": "34.70",
      "high": "35.90",
      "low": "34.70",
      "close": "35.50",
      "average": "35.5092",
      "volume": "10931",
      "turnover": "388151.3",
      "trades": "53"
    },
    {
      "date": "2024-09-11",
      "bid": "35.50",
      "ask": "36.20",
      "open": "35.50",
      "high": "36.40",
      "low": "35.50",
      "close": "36.20",
      "average": "36.1619",
      "volume": "6649",
      "turnover": "240440.2",
      "trades": "41"
    },
    {
      "date": "2024-09-12",
      "bid": "35.50",
      "ask": "35.90",
      "open": "36.20",
      "high": "36.70",
      "low": "35.50",
      "close": "35.50",
      "average": "36.0706",
      "volume": "4466",
      "turnover": "161091.3",
      "trades": "25"
    },
    {
      "date": "2024-09-13",
      "bid": "35.90",
      "ask": "36.30",
      "open": "35.60",
      "high": "36.30",
      "low": "35.50",
      "close": "35.90",
      "average": "35.7852",
      "volume": "10595",
      "turnover": "379144",
      "trades": "40"
    },
    {
      "date": "2024-09-16",
      "bid": "36.10",
      "ask": "36.30",
      "open": "35.90",
      "high": "36.40",
      "low": "35.60",
      "close": "36.30",
      "average": "35.9102",
      "volume": "2382",
      "turnover": "85538",
      "trades": "18"
    },
    {
      "date": "2024-09-17",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.40",
      "low": "35.70",
      "close": "36.10",
      "average": "36.1653",
      "volume": "518",
      "turnover": "18733.6",
      "trades": "20"
    },
    {
      "date": "2024-09-18",
      "bid": "36.00",
      "ask": "36.50",
      "open": "36.10",
      "high": "36.50",
      "low": "35.70",
      "close": "36.00",
      "average": "35.9243",
      "volume": "793",
      "turnover": "28488",
      "trades": "16"
    },
    {
      "date": "2024-09-19",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.40",
      "high": "36.70",
      "low": "36.40",
      "close": "36.40",
      "average": "36.4405",
      "volume": "2091",
      "turnover": "76197.1",
      "trades": "14"
    },
    {
      "date": "2024-09-20",
      "bid": "35.00",
      "ask": "35.60",
      "open": "36.70",
      "high": "36.70",
      "low": "34.70",
      "close": "34.70",
      "average": "35.8498",
      "volume": "11990",
      "turnover": "429839.6",
      "trades": "35"
    },
    {
      "date": "2024-09-23",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.50",
      "high": "36.00",
      "low": "35.30",
      "close": "35.70",
      "average": "35.5722",
      "volume": "4977",
      "turnover": "177042.7",
      "trades": "27"
    },
    {
      "date": "2024-09-24",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.60",
      "high": "36.30",
      "low": "35.10",
      "close": "35.70",
      "average": "35.6093",
      "volume": "7699",
      "turnover": "274155.9",
      "trades": "34"
    },
    {
      "date": "2024-09-25",
      "bid": "35.40",
      "ask": "35.80",
      "open": "35.30",
      "high": "36.00",
      "low": "35.00",
      "close": "36.00",
      "average": "35.4491",
      "volume": "3435",
      "turnover": "121767.6",
      "trades": "34"
    },
    {
      "date": "2024-09-26",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.70",
      "low": "35.90",
      "close": "36.70",
      "average": "36.1135",
      "volume": "3416",
      "turnover": "123363.7",
      "trades": "32"
    },
    {
      "date": "2024-09-27",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.50",
      "high": "36.70",
      "low": "36.00",
      "close": "36.70",
      "average": "36.4172",
      "volume": "5060",
      "turnover": "184271.1",
      "trades": "31"
    },
    {
      "date": "2024-09-30",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.70",
      "high": "36.70",
      "low": "36.00",
      "close": "36.10",
      "average": "36.2006",
      "volume": "1735",
      "turnover": "62808.1",
      "trades": "23"
    },
    {
      "date": "2024-10-01",
      "bid": "35.80",
      "ask": "36.10",
      "open": "36.10",
      "high": "36.90",
      "low": "36.10",
      "close": "36.90",
      "average": "36.3621",
      "volume": "2044",
      "turnover": "74324.2",
      "trades": "26"
    },
    {
      "date": "2024-10-02",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.90",
      "high": "36.90",
      "low": "35.70",
      "close": "36.00",
      "average": "35.8665",
      "volume": "14192",
      "turnover": "509016.9",
      "trades": "41"
    },
    {
      "date": "2024-10-03",
      "bid": "35.30",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "35.60",
      "average": "35.6254",
      "volume": "1063",
      "turnover": "37869.8",
      "trades": "18"
    },
    {
      "date": "2024-10-04",
      "bid": "36.10",
      "ask": "36.40",
      "open": "35.30",
      "high": "36.50",
      "low": "35.30",
      "close": "36.50",
      "average": "35.7831",
      "volume": "2422",
      "turnover": "86666.7",
      "trades": "18"
    },
    {
      "date": "2024-10-07",
      "bid": "35.90",
      "ask": "36.20",
      "open": "36.50",
      "high": "36.50",
      "low": "35.50",
      "close": "36.50",
      "average": "35.7044",
      "volume": "2428",
      "turnover": "86690.4",
      "trades": "19"
    },
    {
      "date": "2024-10-08",
      "bid": "35.80",
      "ask": "36.10",
      "open": "36.20",
      "high": "36.40",
      "low": "35.60",
      "close": "35.80",
      "average": "35.9529",
      "volume": "9830",
      "turnover": "353417.3",
      "trades": "30"
    },
    {
      "date": "2024-10-09",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.80",
      "high": "36.70",
      "low": "35.30",
      "close": "36.70",
      "average": "35.7076",
      "volume": "4348",
      "turnover": "155256.5",
      "trades": "15"
    },
    {
      "date": "2024-10-10",
      "bid": "35.20",
      "ask": "35.60",
      "open": "36.70",
      "high": "36.70",
      "low": "35.10",
      "close": "36.00",
      "average": "35.6753",
      "volume": "5284",
      "turnover": "188508.4",
      "trades": "23"
    },
    {
      "date": "2024-10-11",
      "bid": "35.30",
      "ask": "35.80",
      "open": "35.50",
      "high": "35.90",
      "low": "35.20",
      "close": "35.80",
      "average": "35.4938",
      "volume": "16182",
      "turnover": "574360.9",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.10",
      "high": "35.70",
      "low": "35.10",
      "close": "35.60",
      "average": "35.3204",
      "volume": "240",
      "turnover": "8476.9",
      "trades": "14"
    },
    {
      "date": "2024-10-15",
      "bid": "36.00",
      "ask": "36.30",
      "open": "35.60",
      "high": "36.30",
      "low": "35.60",
      "close": "36.30",
      "average": "36.1012",
      "volume": "10517",
      "turnover": "379675.9",
      "trades": "35"
    },
    {
      "date": "2024-10-16",
      "bid": "35.80",
      "ask": "36.20",
      "open": "36.30",
      "high": "36.50",
      "low": "35.70",
      "close": "35.80",
      "average": "36.001",
      "volume": "4335",
      "turnover": "156064.5",
      "trades": "20"
    },
    {
      "date": "2024-10-17",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.80",
      "low": "34.60",
      "close": "35.70",
      "average": "35.6907",
      "volume": "279",
      "turnover": "9957.7",
      "trades": "9"
    },
    {
      "date": "2024-10-18",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "35.70",
      "low": "35.30",
      "close": "35.30",
      "average": "35.5496",
      "volume": "117",
      "turnover": "4159.3",
      "trades": "6"
    },
    {
      "date": "2024-10-21",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "35.30",
      "low": "35.20",
      "close": "35.20",
      "average": "35.2024",
      "volume": "85",
      "turnover": "2992.2",
      "trades": "12"
    },
    {
      "date": "2024-10-22",
      "bid": null,
      "ask": null,
      "open": "34.90",
      "high": "35.00",
      "low": "33.70",
      "close": "35.00",
      "average": "34.0871",
      "volume": "3003",
      "turnover": "102363.6",
      "trades": "25"
    },
    {
      "date": "2024-10-23",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.40",
      "low": "34.90",
      "close": "35.40",
      "average": "34.931",
      "volume": "1838",
      "turnover": "64203.2",
      "trades": "14"
    },
    {
      "date": "2024-10-24",
      "bid": null,
      "ask": null,
      "open": "35.40",
      "high": "35.60",
      "low": "35.40",
      "close": "35.40",
      "average": "35.5048",
      "volume": "2113",
      "turnover": "75021.6",
      "trades": "13"
    },
    {
      "date": "2024-10-25",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "35.00",
      "close": "35.00",
      "average": "35.004",
      "volume": "3383",
      "turnover": "118418.5",
      "trades": "30"
    },
    {
      "date": "2024-10-28",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.80",
      "low": "35.00",
      "close": "35.80",
      "average": "35.3042",
      "volume": "2459",
      "turnover": "86813.1",
      "trades": "28"
    },
    {
      "date": "2024-10-29",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.80",
      "low": "32.80",
      "close": "32.80",
      "average": "35.5771",
      "volume": "1458",
      "turnover": "51871.4",
      "trades": "19"
    },
    {
      "date": "2024-10-30",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "35.60",
      "low": "34.50",
      "close": "35.50",
      "average": "35.3387",
      "volume": "1198",
      "turnover": "42335.8",
      "trades": "25"
    },
    {
      "date": "2024-10-31",
      "bid": null,
      "ask": null,
      "open": "35.50",
      "high": "35.50",
      "low": "34.50",
      "close": "34.60",
      "average": "34.7738",
      "volume": "5248",
      "turnover": "182493",
      "trades": "32"
    },
    {
      "date": "2024-11-01",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "34.70",
      "low": "34.60",
      "close": "34.60",
      "average": "34.6786",
      "volume": "1792",
      "turnover": "62144.1",
      "trades": "13"
    },
    {
      "date": "2024-11-04",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "34.60",
      "low": "33.90",
      "close": "34.30",
      "average": "34.3281",
      "volume": "5675",
      "turnover": "194811.7",
      "trades": "39"
    },
    {
      "date": "2024-11-05",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.70",
      "low": "34.40",
      "close": "34.60",
      "average": "34.4916",
      "volume": "606",
      "turnover": "20901.9",
      "trades": "14"
    },
    {
      "date": "2024-11-06",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "35.00",
      "low": "34.20",
      "close": "35.00",
      "average": "34.8656",
      "volume": "21005",
      "turnover": "732351.8",
      "trades": "21"
    },
    {
      "date": "2024-11-07",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "36.00",
      "low": "34.60",
      "close": "36.00",
      "average": "35.8509",
      "volume": "17645",
      "turnover": "632588.7",
      "trades": "19"
    },
    {
      "date": "2024-11-08",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "36.00",
      "low": "35.20",
      "close": "36.00",
      "average": "35.8911",
      "volume": "12593",
      "turnover": "451976.4",
      "trades": "13"
    },
    {
      "date": "2024-11-11",
      "bid": null,
      "ask": null,
      "open": "35.10",
      "high": "36.80",
      "low": "35.10",
      "close": "36.80",
      "average": "36.6724",
      "volume": "18628",
      "turnover": "683133.8",
      "trades": "24"
    },
    {
      "date": "2024-11-12",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.20",
      "low": "35.70",
      "close": "35.70",
      "average": "35.9357",
      "volume": "241",
      "turnover": "8660.5",
      "trades": "14"
    },
    {
      "date": "2024-11-13",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "35.60",
      "low": "34.60",
      "close": "34.60",
      "average": "35.1439",
      "volume": "1670",
      "turnover": "58690.3",
      "trades": "12"
    },
    {
      "date": "2024-11-14",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "36.00",
      "low": "34.50",
      "close": "36.00",
      "average": "35.9488",
      "volume": "19407",
      "turnover": "697658.8",
      "trades": "18"
    },
    {
      "date": "2024-11-15",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "35.70",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1074",
      "volume": "2493",
      "turnover": "87522.8",
      "trades": "20"
    },
    {
      "date": "2024-11-18",
      "bid": null,
      "ask": null,
      "open": "34.90",
      "high": "34.90",
      "low": "34.80",
      "close": "34.80",
      "average": "34.8787",
      "volume": "216",
      "turnover": "7533.8",
      "trades": "12"
    },
    {
      "date": "2024-11-19",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.00",
      "close": "34.00",
      "average": "34.0426",
      "volume": "1482",
      "turnover": "50451.2",
      "trades": "12"
    },
    {
      "date": "2024-11-20",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.80",
      "close": "33.80",
      "average": "33.994",
      "volume": "335",
      "turnover": "11388",
      "trades": "12"
    },
    {
      "date": "2024-11-21",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "34.50",
      "low": "33.00",
      "close": "34.50",
      "average": "34.3944",
      "volume": "13865",
      "turnover": "476878.4",
      "trades": "21"
    },
    {
      "date": "2024-11-22",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.40",
      "low": "34.20",
      "close": "34.20",
      "average": "34.2008",
      "volume": "773",
      "turnover": "26437.2",
      "trades": "9"
    },
    {
      "date": "2024-11-25",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "35.00",
      "low": "34.20",
      "close": "34.90",
      "average": "34.6845",
      "volume": "3055",
      "turnover": "105961.3",
      "trades": "17"
    },
    {
      "date": "2024-11-26",
      "bid": null,
      "ask": null,
      "open": "35.40",
      "high": "35.40",
      "low": "33.00",
      "close": "33.00",
      "average": "33.9778",
      "volume": "909",
      "turnover": "30885.8",
      "trades": "21"
    },
    {
      "date": "2024-11-27",
      "bid": null,
      "ask": null,
      "open": "34.10",
      "high": "34.40",
      "low": "34.10",
      "close": "34.40",
      "average": "34.2021",
      "volume": "722",
      "turnover": "24693.9",
      "trades": "11"
    },
    {
      "date": "2024-11-28",
      "bid": null,
      "ask": null,
      "open": "34.30",
      "high": "34.40",
      "low": "34.20",
      "close": "34.20",
      "average": "34.2248",
      "volume": "998",
      "turnover": "34156.4",
      "trades": "11"
    },
    {
      "date": "2024-11-29",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "33.00",
      "close": "33.00",
      "average": "34.8028",
      "volume": "4550",
      "turnover": "158352.7",
      "trades": "20"
    },
    {
      "date": "2024-12-02",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "34.80",
      "low": "34.40",
      "close": "34.80",
      "average": "34.5201",
      "volume": "1180",
      "turnover": "40733.7",
      "trades": "24"
    },
    {
      "date": "2024-12-03",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "35.00",
      "low": "34.30",
      "close": "34.30",
      "average": "34.5691",
      "volume": "4826",
      "turnover": "166830.7",
      "trades": "25"
    },
    {
      "date": "2024-12-04",
      "bid": null,
      "ask": null,
      "open": "34.30",
      "high": "35.00",
      "low": "34.30",
      "close": "34.60",
      "average": "34.6792",
      "volume": "77",
      "turnover": "2670.3",
      "trades": "13"
    },
    {
      "date": "2024-12-05",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "34.60",
      "low": "34.30",
      "close": "34.50",
      "average": "34.3811",
      "volume": "699",
      "turnover": "24032.4",
      "trades": "9"
    },
    {
      "date": "2024-12-06",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "34.50",
      "low": "33.30",
      "close": "33.30",
      "average": "34.0385",
      "volume": "4185",
      "turnover": "142451.3",
      "trades": "25"
    },
    {
      "date": "2024-12-09",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "34.60",
      "low": "33.40",
      "close": "33.40",
      "average": "34.0782",
      "volume": "3295",
      "turnover": "112287.7",
      "trades": "26"
    },
    {
      "date": "2024-12-10",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "35.00",
      "low": "33.20",
      "close": "34.60",
      "average": "34.2706",
      "volume": "1331",
      "turnover": "45614.2",
      "trades": "19"
    },
    {
      "date": "2024-12-11",
      "bid": null,
      "ask": null,
      "open": "34.70",
      "high": "34.80",
      "low": "34.50",
      "close": "34.50",
      "average": "34.6078",
      "volume": "2995",
      "turnover": "103650.3",
      "trades": "12"
    },
    {
      "date": "2024-12-12",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "35.00",
      "low": "33.60",
      "close": "35.00",
      "average": "34.957",
      "volume": "22686",
      "turnover": "793035",
      "trades": "19"
    },
    {
      "date": "2024-12-13",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "35.00",
      "low": "34.50",
      "close": "35.00",
      "average": "34.9732",
      "volume": "6348",
      "turnover": "222010",
      "trades": "10"
    },
    {
      "date": "2024-12-16",
      "bid": null,
      "ask": null,
      "open": "34.30",
      "high": "35.00",
      "low": "34.10",
      "close": "35.00",
      "average": "34.6817",
      "volume": "7429",
      "turnover": "257650",
      "trades": "18"
    },
    {
      "date": "2024-12-17",
      "bid": null,
      "ask": null,
      "open": "34.10",
      "high": "34.70",
      "low": "34.00",
      "close": "34.00",
      "average": "34.1954",
      "volume": "1106",
      "turnover": "37820.1",
      "trades": "7"
    },
    {
      "date": "2024-12-18",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.80",
      "low": "34.00",
      "close": "34.00",
      "average": "34.0156",
      "volume": "718",
      "turnover": "24423.2",
      "trades": "7"
    },
    {
      "date": "2024-12-19",
      "bid": null,
      "ask": null,
      "open": "32.90",
      "high": "33.00",
      "low": "32.90",
      "close": "33.00",
      "average": "32.9009",
      "volume": "14136",
      "turnover": "465087.2",
      "trades": "20"
    },
    {
      "date": "2024-12-20",
      "bid": null,
      "ask": null,
      "open": "32.70",
      "high": "32.70",
      "low": "32.50",
      "close": "32.50",
      "average": "32.508",
      "volume": "501",
      "turnover": "16286.5",
      "trades": "5"
    },
    {
      "date": "2024-12-23",
      "bid": null,
      "ask": null,
      "open": "32.50",
      "high": "32.50",
      "low": "31.00",
      "close": "31.00",
      "average": "31.9459",
      "volume": "1304",
      "turnover": "41657.4",
      "trades": "19"
    },
    {
      "date": "2024-12-27",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "35.00",
      "low": "33.00",
      "close": "35.00",
      "average": "34.6892",
      "volume": "26489",
      "turnover": "918881",
      "trades": "44"
    },
    {
      "date": "2024-12-30",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.50",
      "low": "34.40",
      "close": "35.50",
      "average": "35.2734",
      "volume": "8172",
      "turnover": "288254.3",
      "trades": "47"
    },
    {
      "date": "2025-01-02",
      "bid": null,
      "ask": null,
      "open": "35.40",
      "high": "36.00",
      "low": "35.40",
      "close": "35.90",
      "average": "35.9826",
      "volume": "2547",
      "turnover": "91647.8",
      "trades": "19"
    },
    {
      "date": "2025-01-03",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "36.00",
      "low": "35.90",
      "close": "36.00",
      "average": "35.9063",
      "volume": "478",
      "turnover": "17163.2",
      "trades": "12"
    },
    {
      "date": "2025-01-07",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "35.90",
      "low": "34.00",
      "close": "34.00",
      "average": "35.3358",
      "volume": "724",
      "turnover": "25583.1",
      "trades": "18"
    },
    {
      "date": "2025-01-08",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "36.00",
      "low": "34.00",
      "close": "35.00",
      "average": "35.0585",
      "volume": "2635",
      "turnover": "92379.1",
      "trades": "19"
    },
    {
      "date": "2025-01-09",
      "bid": null,
      "ask": null,
      "open": "34.70",
      "high": "35.40",
      "low": "34.40",
      "close": "34.40",
      "average": "34.8996",
      "volume": "6134",
      "turnover": "214074.1",
      "trades": "21"
    },
    {
      "date": "2025-01-10",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.20",
      "close": "34.40",
      "average": "34.2866",
      "volume": "2390",
      "turnover": "81945",
      "trades": "15"
    },
    {
      "date": "2025-01-13",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.00",
      "close": "34.00",
      "average": "34.0104",
      "volume": "1923",
      "turnover": "65402",
      "trades": "14"
    },
    {
      "date": "2025-01-14",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.60",
      "low": "34.20",
      "close": "34.20",
      "average": "34.2047",
      "volume": "258",
      "turnover": "8824.8",
      "trades": "8"
    },
    {
      "date": "2025-01-15",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "34.60",
      "low": "34.50",
      "close": "34.50",
      "average": "34.5013",
      "volume": "1570",
      "turnover": "54167",
      "trades": "14"
    },
    {
      "date": "2025-01-16",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.80",
      "low": "34.00",
      "close": "34.80",
      "average": "34.4976",
      "volume": "5123",
      "turnover": "176731.2",
      "trades": "22"
    },
    {
      "date": "2025-01-17",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "34.90",
      "low": "34.50",
      "close": "34.90",
      "average": "34.8277",
      "volume": "1550",
      "turnover": "53983",
      "trades": "19"
    },
    {
      "date": "2025-01-20",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.60",
      "close": "34.60",
      "average": "34.71",
      "volume": "230",
      "turnover": "7983.3",
      "trades": "9"
    },
    {
      "date": "2025-01-21",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.40",
      "low": "35.00",
      "close": "35.20",
      "average": "35.1395",
      "volume": "2024",
      "turnover": "71122.4",
      "trades": "22"
    },
    {
      "date": "2025-01-22",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "35.90",
      "low": "35.60",
      "close": "35.90",
      "average": "35.6258",
      "volume": "966",
      "turnover": "34414.5",
      "trades": "8"
    },
    {
      "date": "2025-01-23",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "35.90",
      "low": "35.60",
      "close": "35.60",
      "average": "35.8517",
      "volume": "638",
      "turnover": "22873.4",
      "trades": "15"
    },
    {
      "date": "2025-01-24",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.30",
      "low": "36.00",
      "close": "36.30",
      "average": "36.1938",
      "volume": "12622",
      "turnover": "456837.9",
      "trades": "29"
    },
    {
      "date": "2025-01-27",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "36.30",
      "low": "36.30",
      "close": "36.30",
      "average": "36.30",
      "volume": "2770",
      "turnover": "100551",
      "trades": "30"
    },
    {
      "date": "2025-01-28",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "36.90",
      "low": "36.40",
      "close": "36.70",
      "average": "36.7266",
      "volume": "3993",
      "turnover": "146649.3",
      "trades": "26"
    },
    {
      "date": "2025-01-29",
      "bid": null,
      "ask": null,
      "open": "36.70",
      "high": "36.90",
      "low": "36.70",
      "close": "36.90",
      "average": "36.7315",
      "volume": "1460",
      "turnover": "53628",
      "trades": "12"
    },
    {
      "date": "2025-01-30",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "37.00",
      "low": "36.90",
      "close": "37.00",
      "average": "36.9938",
      "volume": "325",
      "turnover": "12023",
      "trades": "13"
    },
    {
      "date": "2025-01-31",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "36.40",
      "close": "37.00",
      "average": "36.5648",
      "volume": "517",
      "turnover": "18904",
      "trades": "13"
    },
    {
      "date": "2025-02-03",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "35.30",
      "close": "36.00",
      "average": "35.8714",
      "volume": "1279",
      "turnover": "45879.5",
      "trades": "12"
    },
    {
      "date": "2025-02-04",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.60",
      "low": "36.00",
      "close": "36.60",
      "average": "36.069",
      "volume": "113",
      "turnover": "4075.8",
      "trades": "7"
    },
    {
      "date": "2025-02-05",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "36.20",
      "close": "36.60",
      "average": "36.5884",
      "volume": "344",
      "turnover": "12586.4",
      "trades": "12"
    },
    {
      "date": "2025-02-06",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "37.60",
      "low": "36.60",
      "close": "37.60",
      "average": "37.4853",
      "volume": "6474",
      "turnover": "242679.8",
      "trades": "16"
    },
    {
      "date": "2025-02-07",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "38.00",
      "low": "37.60",
      "close": "37.60",
      "average": "37.9564",
      "volume": "8354",
      "turnover": "317087.5",
      "trades": "16"
    },
    {
      "date": "2025-02-10",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "37.60",
      "low": "36.00",
      "close": "36.00",
      "average": "36.5137",
      "volume": "4111",
      "turnover": "150108",
      "trades": "18"
    },
    {
      "date": "2025-02-11",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "37.10",
      "low": "36.50",
      "close": "36.50",
      "average": "36.8904",
      "volume": "2499",
      "turnover": "92189.1",
      "trades": "24"
    },
    {
      "date": "2025-02-12",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "37.10",
      "low": "36.50",
      "close": "37.00",
      "average": "36.9294",
      "volume": "2043",
      "turnover": "75446.8",
      "trades": "14"
    },
    {
      "date": "2025-02-13",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.20",
      "low": "37.00",
      "close": "37.00",
      "average": "37.0791",
      "volume": "3699",
      "turnover": "137155.6",
      "trades": "16"
    },
    {
      "date": "2025-02-14",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.60",
      "low": "37.00",
      "close": "37.60",
      "average": "37.1983",
      "volume": "803",
      "turnover": "29870.2",
      "trades": "20"
    },
    {
      "date": "2025-02-17",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "39.70",
      "low": "38.60",
      "close": "39.70",
      "average": "39.3246",
      "volume": "6132",
      "turnover": "241138.6",
      "trades": "32"
    },
    {
      "date": "2025-02-18",
      "bid": null,
      "ask": null,
      "open": "39.70",
      "high": "39.90",
      "low": "39.20",
      "close": "39.90",
      "average": "39.2254",
      "volume": "4606",
      "turnover": "180672.2",
      "trades": "21"
    },
    {
      "date": "2025-02-19",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "40.80",
      "low": "39.90",
      "close": "40.10",
      "average": "40.4185",
      "volume": "9688",
      "turnover": "391574.4",
      "trades": "31"
    },
    {
      "date": "2025-02-20",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "40.20",
      "low": "39.50",
      "close": "39.50",
      "average": "39.7677",
      "volume": "8467",
      "turnover": "336713.5",
      "trades": "27"
    },
    {
      "date": "2025-02-21",
      "bid": null,
      "ask": null,
      "open": "39.70",
      "high": "40.00",
      "low": "39.70",
      "close": "39.90",
      "average": "39.9609",
      "volume": "4475",
      "turnover": "178824.9",
      "trades": "18"
    },
    {
      "date": "2025-02-24",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "39.90",
      "low": "39.00",
      "close": "39.00",
      "average": "39.1895",
      "volume": "3924",
      "turnover": "153779.7",
      "trades": "31"
    },
    {
      "date": "2025-02-25",
      "bid": null,
      "ask": null,
      "open": "38.30",
      "high": "39.90",
      "low": "38.30",
      "close": "39.40",
      "average": "39.2078",
      "volume": "1976",
      "turnover": "77474.6",
      "trades": "24"
    },
    {
      "date": "2025-02-26",
      "bid": null,
      "ask": null,
      "open": "39.40",
      "high": "40.50",
      "low": "39.40",
      "close": "40.40",
      "average": "40.3032",
      "volume": "2111",
      "turnover": "85080.1",
      "trades": "24"
    },
    {
      "date": "2025-02-27",
      "bid": null,
      "ask": null,
      "open": "40.90",
      "high": "40.90",
      "low": "40.00",
      "close": "40.00",
      "average": "40.4196",
      "volume": "2342",
      "turnover": "94662.7",
      "trades": "24"
    },
    {
      "date": "2025-02-28",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "39.80",
      "low": "39.70",
      "close": "39.70",
      "average": "39.7003",
      "volume": "613",
      "turnover": "24336.3",
      "trades": "10"
    },
    {
      "date": "2025-03-03",
      "bid": null,
      "ask": null,
      "open": "39.70",
      "high": "39.70",
      "low": "38.90",
      "close": "38.90",
      "average": "39.3459",
      "volume": "2771",
      "turnover": "109027.4",
      "trades": "26"
    },
    {
      "date": "2025-03-04",
      "bid": null,
      "ask": null,
      "open": "38.80",
      "high": "38.80",
      "low": "38.10",
      "close": "38.10",
      "average": "38.6643",
      "volume": "1068",
      "turnover": "41293.5",
      "trades": "16"
    },
    {
      "date": "2025-03-05",
      "bid": null,
      "ask": null,
      "open": "38.10",
      "high": "38.30",
      "low": "38.10",
      "close": "38.30",
      "average": "38.2716",
      "volume": "2761",
      "turnover": "105667.9",
      "trades": "29"
    },
    {
      "date": "2025-03-06",
      "bid": null,
      "ask": null,
      "open": "38.30",
      "high": "38.30",
      "low": "37.40",
      "close": "37.40",
      "average": "37.6191",
      "volume": "470",
      "turnover": "17681",
      "trades": "8"
    },
    {
      "date": "2025-03-07",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "38.10",
      "low": "37.40",
      "close": "38.10",
      "average": "37.5282",
      "volume": "259",
      "turnover": "9719.8",
      "trades": "11"
    },
    {
      "date": "2025-03-10",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "37.40",
      "close": "37.40",
      "average": "37.4823",
      "volume": "2645",
      "turnover": "99140.8",
      "trades": "20"
    },
    {
      "date": "2025-03-11",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.40",
      "low": "37.20",
      "close": "37.20",
      "average": "37.3753",
      "volume": "2696",
      "turnover": "100763.8",
      "trades": "18"
    },
    {
      "date": "2025-03-12",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.10",
      "low": "36.80",
      "close": "36.80",
      "average": "36.8004",
      "volume": "5127",
      "turnover": "188675.4",
      "trades": "10"
    },
    {
      "date": "2025-03-13",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "36.80",
      "close": "36.80",
      "average": "36.8308",
      "volume": "13",
      "turnover": "478.8",
      "trades": "3"
    },
    {
      "date": "2025-03-14",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.60",
      "low": "37.10",
      "close": "37.60",
      "average": "37.5803",
      "volume": "4852",
      "turnover": "182339.7",
      "trades": "20"
    },
    {
      "date": "2025-03-17",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "37.50",
      "low": "37.00",
      "close": "37.10",
      "average": "37.1092",
      "volume": "1049",
      "turnover": "38927.6",
      "trades": "8"
    },
    {
      "date": "2025-03-18",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "37.50",
      "low": "37.10",
      "close": "37.10",
      "average": "37.3815",
      "volume": "1685",
      "turnover": "62987.9",
      "trades": "10"
    },
    {
      "date": "2025-03-19",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.80",
      "low": "37.10",
      "close": "37.80",
      "average": "37.213",
      "volume": "1770",
      "turnover": "65867",
      "trades": "13"
    },
    {
      "date": "2025-03-20",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "3",
      "turnover": "111",
      "trades": "1"
    },
    {
      "date": "2025-03-21",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "35.10",
      "close": "35.10",
      "average": "36.2702",
      "volume": "3865",
      "turnover": "140184.5",
      "trades": "15"
    },
    {
      "date": "2025-03-24",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.50",
      "low": "37.00",
      "close": "37.50",
      "average": "37.0631",
      "volume": "4802",
      "turnover": "177976.8",
      "trades": "19"
    },
    {
      "date": "2025-03-25",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "37.60",
      "low": "37.50",
      "close": "37.50",
      "average": "37.5069",
      "volume": "523",
      "turnover": "19616.1",
      "trades": "17"
    },
    {
      "date": "2025-03-26",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "37.50",
      "low": "36.60",
      "close": "36.60",
      "average": "36.6094",
      "volume": "4042",
      "turnover": "147975",
      "trades": "11"
    },
    {
      "date": "2025-03-27",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "36.30",
      "low": "34.90",
      "close": "34.90",
      "average": "35.0577",
      "volume": "1230",
      "turnover": "43121",
      "trades": "17"
    },
    {
      "date": "2025-03-28",
      "bid": null,
      "ask": null,
      "open": "34.90",
      "high": "35.20",
      "low": "34.90",
      "close": "35.00",
      "average": "34.9411",
      "volume": "367",
      "turnover": "12823.4",
      "trades": "16"
    },
    {
      "date": "2025-03-31",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.10",
      "close": "34.10",
      "average": "34.7377",
      "volume": "461",
      "turnover": "16014.1",
      "trades": "10"
    },
    {
      "date": "2025-04-01",
      "bid": null,
      "ask": null,
      "open": "34.10",
      "high": "34.10",
      "low": "33.80",
      "close": "33.80",
      "average": "33.9136",
      "volume": "676",
      "turnover": "22925.6",
      "trades": "13"
    },
    {
      "date": "2025-04-02",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.00",
      "low": "33.60",
      "close": "33.60",
      "average": "33.8032",
      "volume": "1079",
      "turnover": "36473.6",
      "trades": "48"
    },
    {
      "date": "2025-04-03",
      "bid": null,
      "ask": null,
      "open": "33.50",
      "high": "33.50",
      "low": "32.00",
      "close": "32.00",
      "average": "33.0183",
      "volume": "732",
      "turnover": "24169.4",
      "trades": "23"
    },
    {
      "date": "2025-04-04",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "32.00",
      "low": "29.80",
      "close": "30.00",
      "average": "30.1983",
      "volume": "2751",
      "turnover": "83075.4",
      "trades": "39"
    },
    {
      "date": "2025-04-07",
      "bid": null,
      "ask": null,
      "open": "29.965",
      "high": "30.00",
      "low": "27.505",
      "close": "30.00",
      "average": "29.4409",
      "volume": "7431",
      "turnover": "218775.3",
      "trades": "38"
    },
    {
      "date": "2025-04-08",
      "bid": null,
      "ask": null,
      "open": "29.00",
      "high": "29.50",
      "low": "28.50",
      "close": "29.50",
      "average": "29.1279",
      "volume": "6851",
      "turnover": "199555.26",
      "trades": "43"
    },
    {
      "date": "2025-04-09",
      "bid": null,
      "ask": null,
      "open": "29.50",
      "high": "29.50",
      "low": "28.00",
      "close": "28.965",
      "average": "28.0447",
      "volume": "2999",
      "turnover": "84106.15",
      "trades": "23"
    },
    {
      "date": "2025-04-10",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.00",
      "low": "30.03",
      "close": "30.25",
      "average": "30.3323",
      "volume": "4616",
      "turnover": "140013.83",
      "trades": "28"
    },
    {
      "date": "2025-04-11",
      "bid": null,
      "ask": null,
      "open": "29.24",
      "high": "29.605",
      "low": "29.24",
      "close": "29.605",
      "average": "29.3381",
      "volume": "372",
      "turnover": "10913.79",
      "trades": "7"
    },
    {
      "date": "2025-04-14",
      "bid": null,
      "ask": null,
      "open": "29.605",
      "high": "33.00",
      "low": "29.605",
      "close": "31.355",
      "average": "30.235",
      "volume": "239",
      "turnover": "7226.19",
      "trades": "10"
    },
    {
      "date": "2025-04-15",
      "bid": null,
      "ask": null,
      "open": "31.34",
      "high": "32.71",
      "low": "31.34",
      "close": "32.37",
      "average": "32.1642",
      "volume": "2572",
      "turnover": "82726.3",
      "trades": "13"
    },
    {
      "date": "2025-04-16",
      "bid": null,
      "ask": null,
      "open": "32.37",
      "high": "33.00",
      "low": "32.37",
      "close": "33.00",
      "average": "32.8661",
      "volume": "1016",
      "turnover": "33391.99",
      "trades": "14"
    },
    {
      "date": "2025-04-17",
      "bid": null,
      "ask": null,
      "open": "34.60",
      "high": "34.60",
      "low": "32.405",
      "close": "32.405",
      "average": "32.4087",
      "volume": "1201",
      "turnover": "38922.81",
      "trades": "8"
    },
    {
      "date": "2025-04-22",
      "bid": null,
      "ask": null,
      "open": "32.405",
      "high": "32.95",
      "low": "32.40",
      "close": "32.40",
      "average": "32.9084",
      "volume": "328",
      "turnover": "10793.98",
      "trades": "9"
    },
    {
      "date": "2025-04-23",
      "bid": null,
      "ask": null,
      "open": "33.88",
      "high": "33.96",
      "low": "33.88",
      "close": "33.96",
      "average": "33.8873",
      "volume": "275",
      "turnover": "9319",
      "trades": "2"
    },
    {
      "date": "2025-04-24",
      "bid": null,
      "ask": null,
      "open": "33.88",
      "high": "33.88",
      "low": "32.96",
      "close": "33.385",
      "average": "32.9793",
      "volume": "929",
      "turnover": "30637.75",
      "trades": "9"
    },
    {
      "date": "2025-04-25",
      "bid": null,
      "ask": null,
      "open": "34.52",
      "high": "35.50",
      "low": "34.52",
      "close": "35.50",
      "average": "34.9933",
      "volume": "1018",
      "turnover": "35623.24",
      "trades": "12"
    },
    {
      "date": "2025-04-28",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "35.65",
      "close": "35.975",
      "average": "35.7455",
      "volume": "4364",
      "turnover": "155993.28",
      "trades": "23"
    },
    {
      "date": "2025-04-29",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "35.70",
      "low": "35.00",
      "close": "35.00",
      "average": "35.6344",
      "volume": "1998",
      "turnover": "71197.54",
      "trades": "17"
    },
    {
      "date": "2025-04-30",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "35.00",
      "close": "35.00",
      "average": "35.00",
      "volume": "3664",
      "turnover": "128240",
      "trades": "15"
    },
    {
      "date": "2025-05-02",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "36.155",
      "low": "35.00",
      "close": "36.095",
      "average": "35.9333",
      "volume": "83",
      "turnover": "2982.48",
      "trades": "11"
    },
    {
      "date": "2025-05-05",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "38.215",
      "low": "36.10",
      "close": "38.205",
      "average": "38.1103",
      "volume": "6297",
      "turnover": "239980.61",
      "trades": "40"
    },
    {
      "date": "2025-05-06",
      "bid": null,
      "ask": null,
      "open": "38.205",
      "high": "38.99",
      "low": "38.205",
      "close": "38.99",
      "average": "38.53",
      "volume": "7204",
      "turnover": "277570.1",
      "trades": "27"
    },
    {
      "date": "2025-05-07",
      "bid": null,
      "ask": null,
      "open": "38.90",
      "high": "39.80",
      "low": "38.90",
      "close": "39.80",
      "average": "39.3296",
      "volume": "4283",
      "turnover": "168448.5",
      "trades": "31"
    },
    {
      "date": "2025-05-08",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "40.90",
      "low": "39.80",
      "close": "40.90",
      "average": "40.0022",
      "volume": "3070",
      "turnover": "122806.9",
      "trades": "19"
    },
    {
      "date": "2025-05-09",
      "bid": null,
      "ask": null,
      "open": "40.90",
      "high": "40.90",
      "low": "40.80",
      "close": "40.80",
      "average": "40.8557",
      "volume": "686",
      "turnover": "28027",
      "trades": "15"
    },
    {
      "date": "2025-05-12",
      "bid": null,
      "ask": null,
      "open": "40.80",
      "high": "42.00",
      "low": "40.80",
      "close": "41.80",
      "average": "41.2932",
      "volume": "3386",
      "turnover": "139818.9",
      "trades": "25"
    },
    {
      "date": "2025-05-13",
      "bid": null,
      "ask": null,
      "open": "41.70",
      "high": "41.90",
      "low": "41.60",
      "close": "41.60",
      "average": "41.8139",
      "volume": "2714",
      "turnover": "113483",
      "trades": "30"
    },
    {
      "date": "2025-05-14",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "42.00",
      "low": "41.60",
      "close": "42.00",
      "average": "41.9001",
      "volume": "3504",
      "turnover": "146818",
      "trades": "22"
    },
    {
      "date": "2025-05-15",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "41.90",
      "close": "41.90",
      "average": "41.95",
      "volume": "2600",
      "turnover": "109070",
      "trades": "18"
    },
    {
      "date": "2025-05-16",
      "bid": null,
      "ask": null,
      "open": "41.10",
      "high": "41.80",
      "low": "41.10",
      "close": "41.80",
      "average": "41.6202",
      "volume": "3829",
      "turnover": "159363.7",
      "trades": "21"
    },
    {
      "date": "2025-05-19",
      "bid": null,
      "ask": null,
      "open": "41.50",
      "high": "41.50",
      "low": "41.20",
      "close": "41.20",
      "average": "41.3654",
      "volume": "922",
      "turnover": "38138.9",
      "trades": "22"
    },
    {
      "date": "2025-05-20",
      "bid": null,
      "ask": null,
      "open": "41.20",
      "high": "41.80",
      "low": "41.20",
      "close": "41.80",
      "average": "41.7979",
      "volume": "1419",
      "turnover": "59311.2",
      "trades": "12"
    },
    {
      "date": "2025-05-21",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.20",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0503",
      "volume": "7188",
      "turnover": "302257.7",
      "trades": "31"
    },
    {
      "date": "2025-05-22",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "41.60",
      "close": "41.70",
      "average": "41.7023",
      "volume": "1146",
      "turnover": "47790.8",
      "trades": "11"
    },
    {
      "date": "2025-05-23",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "41.60",
      "low": "41.40",
      "close": "41.40",
      "average": "41.5011",
      "volume": "2041",
      "turnover": "84703.8",
      "trades": "19"
    },
    {
      "date": "2025-05-26",
      "bid": null,
      "ask": null,
      "open": "41.40",
      "high": "41.40",
      "low": "41.30",
      "close": "41.30",
      "average": "41.3986",
      "volume": "4502",
      "turnover": "186376.3",
      "trades": "31"
    },
    {
      "date": "2025-05-27",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "41.80",
      "low": "41.60",
      "close": "41.60",
      "average": "41.7412",
      "volume": "4186",
      "turnover": "174728.8",
      "trades": "23"
    },
    {
      "date": "2025-05-28",
      "bid": null,
      "ask": null,
      "open": "41.70",
      "high": "41.80",
      "low": "41.60",
      "close": "41.80",
      "average": "41.6148",
      "volume": "458",
      "turnover": "19059.6",
      "trades": "14"
    },
    {
      "date": "2025-05-30",
      "bid": null,
      "ask": null,
      "open": "41.70",
      "high": "41.70",
      "low": "41.30",
      "close": "41.50",
      "average": "41.5349",
      "volume": "2046",
      "turnover": "84980.4",
      "trades": "19"
    },
    {
      "date": "2025-06-02",
      "bid": null,
      "ask": null,
      "open": "41.30",
      "high": "41.30",
      "low": "40.70",
      "close": "40.80",
      "average": "40.7233",
      "volume": "1243",
      "turnover": "50619.1",
      "trades": "16"
    },
    {
      "date": "2025-06-03",
      "bid": null,
      "ask": null,
      "open": "40.80",
      "high": "41.00",
      "low": "40.80",
      "close": "40.80",
      "average": "40.8046",
      "volume": "3512",
      "turnover": "143305.6",
      "trades": "18"
    },
    {
      "date": "2025-06-04",
      "bid": null,
      "ask": null,
      "open": "41.50",
      "high": "42.50",
      "low": "41.50",
      "close": "41.70",
      "average": "41.7485",
      "volume": "5634",
      "turnover": "235211",
      "trades": "24"
    },
    {
      "date": "2025-06-05",
      "bid": null,
      "ask": null,
      "open": "41.70",
      "high": "42.30",
      "low": "41.70",
      "close": "42.10",
      "average": "41.7149",
      "volume": "4032",
      "turnover": "168194.6",
      "trades": "19"
    },
    {
      "date": "2025-06-09",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.70",
      "low": "42.00",
      "close": "42.70",
      "average": "42.6149",
      "volume": "7703",
      "turnover": "328262.7",
      "trades": "43"
    },
    {
      "date": "2025-06-10",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "42.60",
      "low": "42.10",
      "close": "42.10",
      "average": "42.2882",
      "volume": "2186",
      "turnover": "92441.9",
      "trades": "16"
    },
    {
      "date": "2025-06-11",
      "bid": null,
      "ask": null,
      "open": "42.50",
      "high": "42.50",
      "low": "42.40",
      "close": "42.40",
      "average": "42.4006",
      "volume": "3121",
      "turnover": "132332.4",
      "trades": "12"
    },
    {
      "date": "2025-06-12",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "42.60",
      "low": "42.40",
      "close": "42.50",
      "average": "42.5812",
      "volume": "766",
      "turnover": "32617.2",
      "trades": "16"
    },
    {
      "date": "2025-06-13",
      "bid": null,
      "ask": null,
      "open": "42.50",
      "high": "42.50",
      "low": "41.70",
      "close": "41.70",
      "average": "42.0504",
      "volume": "466",
      "turnover": "19595.5",
      "trades": "7"
    },
    {
      "date": "2025-06-16",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "41.70",
      "low": "41.00",
      "close": "41.70",
      "average": "41.1304",
      "volume": "985",
      "turnover": "40513.4",
      "trades": "13"
    },
    {
      "date": "2025-06-17",
      "bid": null,
      "ask": null,
      "open": "41.60",
      "high": "41.60",
      "low": "41.10",
      "close": "41.20",
      "average": "41.236",
      "volume": "1634",
      "turnover": "67379.7",
      "trades": "17"
    },
    {
      "date": "2025-06-18",
      "bid": null,
      "ask": null,
      "open": "41.30",
      "high": "41.30",
      "low": "40.00",
      "close": "40.70",
      "average": "40.1801",
      "volume": "3982",
      "turnover": "159997.2",
      "trades": "17"
    },
    {
      "date": "2025-06-19",
      "bid": null,
      "ask": null,
      "open": "40.60",
      "high": "40.70",
      "low": "40.50",
      "close": "40.70",
      "average": "40.5803",
      "volume": "183",
      "turnover": "7426.2",
      "trades": "10"
    },
    {
      "date": "2025-06-23",
      "bid": null,
      "ask": null,
      "open": "40.60",
      "high": "40.60",
      "low": "40.20",
      "close": "40.20",
      "average": "40.5712",
      "volume": "465",
      "turnover": "18865.6",
      "trades": "5"
    },
    {
      "date": "2025-06-24",
      "bid": null,
      "ask": null,
      "open": "41.30",
      "high": "41.30",
      "low": "40.10",
      "close": "40.10",
      "average": "40.797",
      "volume": "3699",
      "turnover": "150908.1",
      "trades": "14"
    },
    {
      "date": "2025-06-25",
      "bid": null,
      "ask": null,
      "open": "40.10",
      "high": "42.10",
      "low": "40.10",
      "close": "42.10",
      "average": "40.7043",
      "volume": "281",
      "turnover": "11437.9",
      "trades": "16"
    },
    {
      "date": "2025-06-26",
      "bid": null,
      "ask": null,
      "open": "42.60",
      "high": "42.60",
      "low": "41.50",
      "close": "41.50",
      "average": "41.5989",
      "volume": "910",
      "turnover": "37855",
      "trades": "21"
    },
    {
      "date": "2025-06-27",
      "bid": null,
      "ask": null,
      "open": "40.10",
      "high": "41.50",
      "low": "40.10",
      "close": "41.50",
      "average": "41.0661",
      "volume": "1787",
      "turnover": "73385.1",
      "trades": "25"
    },
    {
      "date": "2025-06-30",
      "bid": null,
      "ask": null,
      "open": "41.50",
      "high": "41.50",
      "low": "41.50",
      "close": "41.50",
      "average": "41.50",
      "volume": "188",
      "turnover": "7802",
      "trades": "22"
    },
    {
      "date": "2025-07-01",
      "bid": null,
      "ask": null,
      "open": "41.50",
      "high": "41.50",
      "low": "40.50",
      "close": "41.20",
      "average": "41.1843",
      "volume": "969",
      "turnover": "39907.6",
      "trades": "20"
    },
    {
      "date": "2025-07-02",
      "bid": null,
      "ask": null,
      "open": "41.20",
      "high": "41.20",
      "low": "41.20",
      "close": "41.20",
      "average": "41.20",
      "volume": "2513",
      "turnover": "103535.6",
      "trades": "15"
    },
    {
      "date": "2025-07-03",
      "bid": null,
      "ask": null,
      "open": "41.20",
      "high": "41.30",
      "low": "41.20",
      "close": "41.30",
      "average": "41.2774",
      "volume": "2099",
      "turnover": "86641.2",
      "trades": "20"
    },
    {
      "date": "2025-07-04",
      "bid": null,
      "ask": null,
      "open": "40.90",
      "high": "40.90",
      "low": "39.90",
      "close": "40.00",
      "average": "40.3837",
      "volume": "245",
      "turnover": "9894",
      "trades": "18"
    },
    {
      "date": "2025-07-07",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "40.20",
      "low": "39.80",
      "close": "40.10",
      "average": "40.0575",
      "volume": "454",
      "turnover": "18186.1",
      "trades": "16"
    },
    {
      "date": "2025-07-08",
      "bid": null,
      "ask": null,
      "open": "40.50",
      "high": "41.10",
      "low": "40.50",
      "close": "41.00",
      "average": "41.0167",
      "volume": "4243",
      "turnover": "174034",
      "trades": "21"
    },
    {
      "date": "2025-07-09",
      "bid": null,
      "ask": null,
      "open": "41.10",
      "high": "41.10",
      "low": "40.00",
      "close": "40.70",
      "average": "40.5184",
      "volume": "4007",
      "turnover": "162357.3",
      "trades": "21"
    },
    {
      "date": "2025-07-10",
      "bid": null,
      "ask": null,
      "open": "40.70",
      "high": "40.70",
      "low": "40.60",
      "close": "40.70",
      "average": "40.6263",
      "volume": "209",
      "turnover": "8490.9",
      "trades": "13"
    },
    {
      "date": "2025-07-11",
      "bid": null,
      "ask": null,
      "open": "40.70",
      "high": "40.70",
      "low": "40.70",
      "close": "40.70",
      "average": "40.70",
      "volume": "503",
      "turnover": "20472.1",
      "trades": "10"
    },
    {
      "date": "2025-07-14",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.70",
      "low": "39.80",
      "close": "40.70",
      "average": "39.8011",
      "volume": "2248",
      "turnover": "89472.8",
      "trades": "15"
    },
    {
      "date": "2025-07-15",
      "bid": null,
      "ask": null,
      "open": "41.90",
      "high": "41.90",
      "low": "39.70",
      "close": "39.70",
      "average": "40.4179",
      "volume": "1091",
      "turnover": "44095.9",
      "trades": "19"
    },
    {
      "date": "2025-07-16",
      "bid": null,
      "ask": null,
      "open": "39.70",
      "high": "39.70",
      "low": "39.50",
      "close": "39.70",
      "average": "39.6817",
      "volume": "1486",
      "turnover": "58967",
      "trades": "19"
    },
    {
      "date": "2025-07-17",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "37.20",
      "close": "37.20",
      "average": "37.3473",
      "volume": "914",
      "turnover": "34135.4",
      "trades": "19"
    },
    {
      "date": "2025-07-18",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "37.50",
      "low": "36.80",
      "close": "36.80",
      "average": "37.1627",
      "volume": "386",
      "turnover": "14344.8",
      "trades": "7"
    },
    {
      "date": "2025-07-21",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "37.00",
      "low": "36.30",
      "close": "37.00",
      "average": "36.6746",
      "volume": "1396",
      "turnover": "51197.8",
      "trades": "15"
    },
    {
      "date": "2025-07-22",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.30",
      "low": "37.00",
      "close": "37.00",
      "average": "37.2954",
      "volume": "720",
      "turnover": "26852.7",
      "trades": "10"
    },
    {
      "date": "2025-07-23",
      "bid": null,
      "ask": null,
      "open": "38.90",
      "high": "38.90",
      "low": "37.00",
      "close": "37.10",
      "average": "37.4077",
      "volume": "2219",
      "turnover": "83007.7",
      "trades": "19"
    },
    {
      "date": "2025-07-24",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.10",
      "low": "36.10",
      "close": "36.10",
      "average": "36.7176",
      "volume": "632",
      "turnover": "23205.5",
      "trades": "17"
    },
    {
      "date": "2025-07-25",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.30",
      "low": "36.50",
      "close": "37.30",
      "average": "36.6593",
      "volume": "3019",
      "turnover": "110674.3",
      "trades": "17"
    },
    {
      "date": "2025-07-28",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.70",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3562",
      "volume": "1803",
      "turnover": "67353.2",
      "trades": "23"
    },
    {
      "date": "2025-07-29",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "37.60",
      "low": "36.60",
      "close": "36.60",
      "average": "36.639",
      "volume": "967",
      "turnover": "35429.9",
      "trades": "13"
    },
    {
      "date": "2025-07-30",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "37.00",
      "low": "36.60",
      "close": "37.00",
      "average": "36.9002",
      "volume": "1748",
      "turnover": "64501.6",
      "trades": "21"
    },
    {
      "date": "2025-07-31",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.00",
      "close": "36.10",
      "average": "36.0125",
      "volume": "1822",
      "turnover": "65614.7",
      "trades": "15"
    },
    {
      "date": "2025-08-01",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "35.30",
      "close": "35.30",
      "average": "35.9498",
      "volume": "2088",
      "turnover": "75063.2",
      "trades": "16"
    },
    {
      "date": "2025-08-04",
      "bid": null,
      "ask": null,
      "open": "35.20",
      "high": "36.00",
      "low": "35.20",
      "close": "36.00",
      "average": "35.878",
      "volume": "3581",
      "turnover": "128479.1",
      "trades": "17"
    },
    {
      "date": "2025-08-05",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "36.50",
      "low": "36.10",
      "close": "36.50",
      "average": "36.125",
      "volume": "1373",
      "turnover": "49599.6",
      "trades": "17"
    },
    {
      "date": "2025-08-06",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "37.00",
      "low": "36.50",
      "close": "37.00",
      "average": "36.7278",
      "volume": "708",
      "turnover": "26003.3",
      "trades": "12"
    },
    {
      "date": "2025-08-07",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.60",
      "low": "36.70",
      "close": "37.60",
      "average": "37.0733",
      "volume": "2901",
      "turnover": "107549.5",
      "trades": "23"
    },
    {
      "date": "2025-08-08",
      "bid": null,
      "ask": null,
      "open": "37.70",
      "high": "37.70",
      "low": "36.90",
      "close": "36.90",
      "average": "37.3515",
      "volume": "499",
      "turnover": "18638.4",
      "trades": "15"
    },
    {
      "date": "2025-08-11",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.90",
      "close": "36.90",
      "average": "36.90",
      "volume": "1655",
      "turnover": "61069.5",
      "trades": "12"
    },
    {
      "date": "2025-08-12",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.50",
      "close": "36.60",
      "average": "36.6499",
      "volume": "2734",
      "turnover": "100200.9",
      "trades": "16"
    },
    {
      "date": "2025-08-13",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "36.50",
      "low": "36.20",
      "close": "36.20",
      "average": "36.3996",
      "volume": "1658",
      "turnover": "60350.5",
      "trades": "16"
    },
    {
      "date": "2025-08-14",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "37.00",
      "low": "36.10",
      "close": "37.00",
      "average": "36.4625",
      "volume": "2041",
      "turnover": "74419.9",
      "trades": "20"
    },
    {
      "date": "2025-08-15",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "37.00",
      "low": "36.60",
      "close": "36.60",
      "average": "36.9167",
      "volume": "682",
      "turnover": "25177.2",
      "trades": "13"
    },
    {
      "date": "2025-08-18",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "36.00",
      "close": "36.50",
      "average": "36.0899",
      "volume": "396",
      "turnover": "14291.6",
      "trades": "9"
    },
    {
      "date": "2025-08-19",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "36.50",
      "low": "36.20",
      "close": "36.20",
      "average": "36.3057",
      "volume": "2501",
      "turnover": "90800.6",
      "trades": "14"
    },
    {
      "date": "2025-08-20",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "37.00",
      "low": "36.30",
      "close": "37.00",
      "average": "36.9802",
      "volume": "2902",
      "turnover": "107316.6",
      "trades": "19"
    },
    {
      "date": "2025-08-21",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.20",
      "low": "36.50",
      "close": "37.20",
      "average": "36.9679",
      "volume": "2990",
      "turnover": "110534.1",
      "trades": "18"
    },
    {
      "date": "2025-08-22",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "38.30",
      "low": "37.30",
      "close": "38.30",
      "average": "38.0491",
      "volume": "4315",
      "turnover": "164181.7",
      "trades": "27"
    },
    {
      "date": "2025-08-25",
      "bid": null,
      "ask": null,
      "open": "38.30",
      "high": "38.30",
      "low": "37.60",
      "close": "38.00",
      "average": "38.1546",
      "volume": "1993",
      "turnover": "76042.1",
      "trades": "24"
    },
    {
      "date": "2025-08-26",
      "bid": null,
      "ask": null,
      "open": "37.90",
      "high": "38.50",
      "low": "37.90",
      "close": "38.50",
      "average": "37.9377",
      "volume": "5692",
      "turnover": "215941.5",
      "trades": "23"
    },
    {
      "date": "2025-08-27",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "38.50",
      "low": "37.80",
      "close": "37.90",
      "average": "37.847",
      "volume": "1320",
      "turnover": "49958",
      "trades": "24"
    },
    {
      "date": "2025-08-28",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.50",
      "low": "37.00",
      "close": "37.00",
      "average": "37.2133",
      "volume": "6718",
      "turnover": "249999",
      "trades": "20"
    },
    {
      "date": "2025-08-29",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.40",
      "low": "36.00",
      "close": "36.00",
      "average": "36.3678",
      "volume": "2883",
      "turnover": "104848.4",
      "trades": "18"
    },
    {
      "date": "2025-09-01",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "36.40",
      "low": "35.70",
      "close": "36.40",
      "average": "36.37",
      "volume": "4937",
      "turnover": "179558.7",
      "trades": "38"
    },
    {
      "date": "2025-09-02",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "36.40",
      "low": "36.00",
      "close": "36.00",
      "average": "36.3365",
      "volume": "674",
      "turnover": "24490.8",
      "trades": "10"
    },
    {
      "date": "2025-09-03",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.00",
      "low": "35.80",
      "close": "35.80",
      "average": "35.9949",
      "volume": "235",
      "turnover": "8458.8",
      "trades": "10"
    },
    {
      "date": "2025-09-04",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "36.00",
      "low": "35.80",
      "close": "36.00",
      "average": "35.8011",
      "volume": "912",
      "turnover": "32650.6",
      "trades": "10"
    },
    {
      "date": "2025-09-05",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.50",
      "low": "36.00",
      "close": "36.50",
      "average": "36.1456",
      "volume": "3236",
      "turnover": "116967",
      "trades": "18"
    },
    {
      "date": "2025-09-08",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "37.00",
      "low": "35.30",
      "close": "37.00",
      "average": "36.323",
      "volume": "2820",
      "turnover": "102430.8",
      "trades": "20"
    },
    {
      "date": "2025-09-09",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.90",
      "close": "36.90",
      "average": "36.90",
      "volume": "117",
      "turnover": "4317.3",
      "trades": "7"
    },
    {
      "date": "2025-09-10",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "35.90",
      "close": "35.90",
      "average": "36.4797",
      "volume": "8696",
      "turnover": "317227.8",
      "trades": "24"
    },
    {
      "date": "2025-09-11",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "36.50",
      "low": "36.10",
      "close": "36.50",
      "average": "36.3388",
      "volume": "1598",
      "turnover": "58069.4",
      "trades": "12"
    },
    {
      "date": "2025-09-12",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "36.60",
      "low": "36.40",
      "close": "36.60",
      "average": "36.5978",
      "volume": "889",
      "turnover": "32535.4",
      "trades": "7"
    },
    {
      "date": "2025-09-15",
      "bid": null,
      "ask": null,
      "open": "36.70",
      "high": "37.60",
      "low": "36.70",
      "close": "37.00",
      "average": "37.0854",
      "volume": "670",
      "turnover": "24847.2",
      "trades": "22"
    },
    {
      "date": "2025-09-16",
      "bid": null,
      "ask": null,
      "open": "36.70",
      "high": "37.20",
      "low": "36.70",
      "close": "36.80",
      "average": "36.7474",
      "volume": "3089",
      "turnover": "113512.8",
      "trades": "16"
    },
    {
      "date": "2025-09-17",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "36.50",
      "close": "36.50",
      "average": "36.5029",
      "volume": "1122",
      "turnover": "40956.3",
      "trades": "5"
    },
    {
      "date": "2025-09-18",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "37.00",
      "low": "36.50",
      "close": "37.00",
      "average": "36.5368",
      "volume": "3367",
      "turnover": "123019.5",
      "trades": "22"
    },
    {
      "date": "2025-09-19",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.30",
      "low": "37.30",
      "close": "37.30",
      "average": "37.30",
      "volume": "343",
      "turnover": "12793.9",
      "trades": "6"
    },
    {
      "date": "2025-09-22",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.40",
      "low": "37.30",
      "close": "37.40",
      "average": "37.3506",
      "volume": "83",
      "turnover": "3100.1",
      "trades": "10"
    },
    {
      "date": "2025-09-23",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "37.40",
      "close": "37.40",
      "average": "37.40",
      "volume": "81",
      "turnover": "3029.4",
      "trades": "4"
    },
    {
      "date": "2025-09-24",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "36.20",
      "close": "36.50",
      "average": "36.2991",
      "volume": "920",
      "turnover": "33395.2",
      "trades": "11"
    },
    {
      "date": "2025-09-25",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "36.60",
      "low": "35.80",
      "close": "36.60",
      "average": "36.1549",
      "volume": "1017",
      "turnover": "36769.5",
      "trades": "17"
    },
    {
      "date": "2025-09-26",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.00",
      "volume": "31",
      "turnover": "1147",
      "trades": "4"
    },
    {
      "date": "2025-09-29",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "37.30",
      "low": "36.80",
      "close": "37.00",
      "average": "36.9707",
      "volume": "535",
      "turnover": "19779.3",
      "trades": "15"
    },
    {
      "date": "2025-09-30",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "38.00",
      "low": "37.50",
      "close": "37.60",
      "average": "37.9346",
      "volume": "2729",
      "turnover": "103523.5",
      "trades": "20"
    },
    {
      "date": "2025-10-01",
      "bid": null,
      "ask": null,
      "open": "37.70",
      "high": "38.00",
      "low": "37.50",
      "close": "38.00",
      "average": "37.741",
      "volume": "2855",
      "turnover": "107750.5",
      "trades": "15"
    },
    {
      "date": "2025-10-02",
      "bid": null,
      "ask": null,
      "open": "37.90",
      "high": "38.50",
      "low": "37.90",
      "close": "38.50",
      "average": "38.0193",
      "volume": "5416",
      "turnover": "205912.6",
      "trades": "14"
    },
    {
      "date": "2025-10-03",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "39.90",
      "low": "38.60",
      "close": "39.90",
      "average": "39.7548",
      "volume": "451",
      "turnover": "17929.4",
      "trades": "13"
    },
    {
      "date": "2025-10-06",
      "bid": null,
      "ask": null,
      "open": "39.20",
      "high": "39.70",
      "low": "39.20",
      "close": "39.60",
      "average": "39.2502",
      "volume": "2390",
      "turnover": "93807.9",
      "trades": "16"
    },
    {
      "date": "2025-10-07",
      "bid": null,
      "ask": null,
      "open": "39.60",
      "high": "40.00",
      "low": "39.60",
      "close": "40.00",
      "average": "39.6253",
      "volume": "3158",
      "turnover": "125136.8",
      "trades": "29"
    },
    {
      "date": "2025-10-08",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.10",
      "low": "39.70",
      "close": "40.10",
      "average": "39.787",
      "volume": "1601",
      "turnover": "63699",
      "trades": "14"
    },
    {
      "date": "2025-10-09",
      "bid": null,
      "ask": null,
      "open": "42.00",
      "high": "42.00",
      "low": "40.50",
      "close": "40.50",
      "average": "41.4841",
      "volume": "3054",
      "turnover": "126692.4",
      "trades": "24"
    },
    {
      "date": "2025-10-10",
      "bid": null,
      "ask": null,
      "open": "40.50",
      "high": "40.50",
      "low": "40.30",
      "close": "40.30",
      "average": "40.3507",
      "volume": "580",
      "turnover": "23403.4",
      "trades": "6"
    },
    {
      "date": "2025-10-13",
      "bid": null,
      "ask": null,
      "open": "40.30",
      "high": "40.30",
      "low": "39.50",
      "close": "39.50",
      "average": "39.9158",
      "volume": "38",
      "turnover": "1516.8",
      "trades": "10"
    },
    {
      "date": "2025-10-14",
      "bid": null,
      "ask": null,
      "open": "38.90",
      "high": "38.90",
      "low": "38.70",
      "close": "38.80",
      "average": "38.716",
      "volume": "949",
      "turnover": "36741.5",
      "trades": "6"
    },
    {
      "date": "2025-10-15",
      "bid": null,
      "ask": null,
      "open": "38.90",
      "high": "39.10",
      "low": "38.90",
      "close": "39.00",
      "average": "39.088",
      "volume": "1897",
      "turnover": "74150",
      "trades": "12"
    },
    {
      "date": "2025-10-16",
      "bid": null,
      "ask": null,
      "open": "39.10",
      "high": "40.50",
      "low": "39.10",
      "close": "40.50",
      "average": "39.9892",
      "volume": "3180",
      "turnover": "127165.6",
      "trades": "9"
    },
    {
      "date": "2025-10-17",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "40.40",
      "low": "39.70",
      "close": "39.70",
      "average": "40.2833",
      "volume": "72",
      "turnover": "2900.4",
      "trades": "8"
    },
    {
      "date": "2025-10-20",
      "bid": null,
      "ask": null,
      "open": "39.60",
      "high": "39.80",
      "low": "39.60",
      "close": "39.60",
      "average": "39.6116",
      "volume": "5801",
      "turnover": "229787",
      "trades": "14"
    },
    {
      "date": "2025-10-21",
      "bid": null,
      "ask": null,
      "open": "40.10",
      "high": "40.10",
      "low": "38.00",
      "close": "38.40",
      "average": "38.6227",
      "volume": "3571",
      "turnover": "137921.5",
      "trades": "15"
    },
    {
      "date": "2025-10-22",
      "bid": null,
      "ask": null,
      "open": "38.30",
      "high": "39.50",
      "low": "38.10",
      "close": "38.10",
      "average": "39.1904",
      "volume": "4249",
      "turnover": "166520.2",
      "trades": "23"
    },
    {
      "date": "2025-10-23",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.50",
      "low": "39.00",
      "close": "39.30",
      "average": "39.3389",
      "volume": "3842",
      "turnover": "151140.2",
      "trades": "25"
    },
    {
      "date": "2025-10-24",
      "bid": null,
      "ask": null,
      "open": "38.70",
      "high": "40.00",
      "low": "38.70",
      "close": "40.00",
      "average": "39.8856",
      "volume": "2693",
      "turnover": "107412",
      "trades": "18"
    },
    {
      "date": "2025-10-27",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "40.50",
      "low": "39.80",
      "close": "40.50",
      "average": "40.1241",
      "volume": "2988",
      "turnover": "119890.8",
      "trades": "23"
    },
    {
      "date": "2025-10-28",
      "bid": null,
      "ask": null,
      "open": "40.50",
      "high": "40.50",
      "low": "40.40",
      "close": "40.40",
      "average": "40.4014",
      "volume": "645",
      "turnover": "26058.9",
      "trades": "15"
    },
    {
      "date": "2025-10-29",
      "bid": null,
      "ask": null,
      "open": "40.30",
      "high": "40.40",
      "low": "40.00",
      "close": "40.00",
      "average": "40.1339",
      "volume": "233",
      "turnover": "9351.2",
      "trades": "13"
    },
    {
      "date": "2025-10-30",
      "bid": null,
      "ask": null,
      "open": "40.10",
      "high": "40.10",
      "low": "38.00",
      "close": "38.00",
      "average": "39.9855",
      "volume": "11542",
      "turnover": "461513.1",
      "trades": "19"
    },
    {
      "date": "2025-10-31",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "39.30",
      "low": "38.00",
      "close": "38.00",
      "average": "38.3083",
      "volume": "3293",
      "turnover": "126149.3",
      "trades": "17"
    },
    {
      "date": "2025-11-03",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "39.80",
      "low": "38.50",
      "close": "39.80",
      "average": "39.4805",
      "volume": "1571",
      "turnover": "62023.9",
      "trades": "17"
    },
    {
      "date": "2025-11-04",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "39.90",
      "low": "38.90",
      "close": "38.90",
      "average": "39.5835",
      "volume": "1463",
      "turnover": "57910.7",
      "trades": "19"
    },
    {
      "date": "2025-11-05",
      "bid": null,
      "ask": null,
      "open": "38.90",
      "high": "38.90",
      "low": "37.60",
      "close": "37.60",
      "average": "37.6516",
      "volume": "514",
      "turnover": "19352.9",
      "trades": "14"
    },
    {
      "date": "2025-11-06",
      "bid": null,
      "ask": null,
      "open": "38.10",
      "high": "38.10",
      "low": "37.50",
      "close": "37.50",
      "average": "37.6236",
      "volume": "3193",
      "turnover": "120132.2",
      "trades": "16"
    },
    {
      "date": "2025-11-07",
      "bid": null,
      "ask": null,
      "open": "37.60",
      "high": "37.60",
      "low": "36.70",
      "close": "36.70",
      "average": "37.151",
      "volume": "547",
      "turnover": "20321.6",
      "trades": "13"
    },
    {
      "date": "2025-11-10",
      "bid": null,
      "ask": null,
      "open": "38.00",
      "high": "38.00",
      "low": "37.20",
      "close": "37.20",
      "average": "37.2154",
      "volume": "933",
      "turnover": "34722",
      "trades": "12"
    },
    {
      "date": "2025-11-11",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "37.80",
      "low": "37.20",
      "close": "37.40",
      "average": "37.4132",
      "volume": "1272",
      "turnover": "47589.6",
      "trades": "9"
    },
    {
      "date": "2025-11-12",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.60",
      "low": "37.40",
      "close": "37.60",
      "average": "37.5774",
      "volume": "212",
      "turnover": "7966.4",
      "trades": "7"
    },
    {
      "date": "2025-11-13",
      "bid": null,
      "ask": null,
      "open": "37.70",
      "high": "38.50",
      "low": "37.60",
      "close": "37.60",
      "average": "37.6597",
      "volume": "1000",
      "turnover": "37659.7",
      "trades": "13"
    },
    {
      "date": "2025-11-14",
      "bid": null,
      "ask": null,
      "open": "37.50",
      "high": "37.50",
      "low": "37.10",
      "close": "37.40",
      "average": "37.1997",
      "volume": "3130",
      "turnover": "116435",
      "trades": "7"
    },
    {
      "date": "2025-11-17",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "36.80",
      "close": "37.00",
      "average": "36.9941",
      "volume": "3765",
      "turnover": "139282.6",
      "trades": "13"
    },
    {
      "date": "2025-11-18",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "37.10",
      "low": "35.90",
      "close": "36.50",
      "average": "36.5793",
      "volume": "2482",
      "turnover": "90789.7",
      "trades": "12"
    },
    {
      "date": "2025-11-19",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "36.50",
      "low": "36.20",
      "close": "36.50",
      "average": "36.3954",
      "volume": "2555",
      "turnover": "92990.2",
      "trades": "10"
    },
    {
      "date": "2025-11-20",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "36.80",
      "low": "36.00",
      "close": "36.50",
      "average": "36.2661",
      "volume": "828",
      "turnover": "30028.3",
      "trades": "11"
    },
    {
      "date": "2025-11-21",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "36.10",
      "low": "35.90",
      "close": "35.90",
      "average": "35.9904",
      "volume": "1769",
      "turnover": "63667.1",
      "trades": "10"
    },
    {
      "date": "2025-11-24",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "37.30",
      "low": "35.90",
      "close": "37.20",
      "average": "36.5317",
      "volume": "640",
      "turnover": "23380.3",
      "trades": "6"
    },
    {
      "date": "2025-11-25",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.50",
      "low": "37.00",
      "close": "37.50",
      "average": "37.0171",
      "volume": "2073",
      "turnover": "76736.5",
      "trades": "12"
    },
    {
      "date": "2025-11-26",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "36.90",
      "close": "37.30",
      "average": "36.9671",
      "volume": "1624",
      "turnover": "60034.6",
      "trades": "19"
    },
    {
      "date": "2025-11-27",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "37.30",
      "low": "37.20",
      "close": "37.30",
      "average": "37.226",
      "volume": "1149",
      "turnover": "42772.7",
      "trades": "11"
    },
    {
      "date": "2025-11-28",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "38.10",
      "low": "37.30",
      "close": "38.10",
      "average": "37.5464",
      "volume": "420",
      "turnover": "15769.5",
      "trades": "9"
    },
    {
      "date": "2025-12-01",
      "bid": null,
      "ask": null,
      "open": "38.10",
      "high": "38.10",
      "low": "37.40",
      "close": "37.60",
      "average": "37.4242",
      "volume": "7044",
      "turnover": "263616.1",
      "trades": "22"
    },
    {
      "date": "2025-12-02",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "37.00",
      "close": "37.00",
      "average": "37.0496",
      "volume": "2549",
      "turnover": "94439.5",
      "trades": "20"
    },
    {
      "date": "2025-12-03",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.00",
      "low": "36.90",
      "close": "36.90",
      "average": "36.998",
      "volume": "2990",
      "turnover": "110623.9",
      "trades": "12"
    },
    {
      "date": "2025-12-04",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "37.00",
      "low": "36.40",
      "close": "36.80",
      "average": "36.8959",
      "volume": "7668",
      "turnover": "282917.6",
      "trades": "21"
    },
    {
      "date": "2025-12-05",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "37.40",
      "low": "36.80",
      "close": "37.00",
      "average": "37.2246",
      "volume": "1423",
      "turnover": "52970.6",
      "trades": "10"
    },
    {
      "date": "2025-12-08",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.50",
      "low": "37.10",
      "close": "37.50",
      "average": "37.2299",
      "volume": "649",
      "turnover": "24162.2",
      "trades": "12"
    },
    {
      "date": "2025-12-09",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.10",
      "low": "36.70",
      "close": "36.70",
      "average": "37.0169",
      "volume": "2408",
      "turnover": "89136.8",
      "trades": "5"
    },
    {
      "date": "2025-12-10",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "37.00",
      "low": "36.80",
      "close": "37.00",
      "average": "36.8105",
      "volume": "57",
      "turnover": "2098.2",
      "trades": "2"
    },
    {
      "date": "2025-12-11",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "37.00",
      "low": "36.60",
      "close": "37.00",
      "average": "36.9074",
      "volume": "4904",
      "turnover": "180993.9",
      "trades": "12"
    },
    {
      "date": "2025-12-12",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.40",
      "low": "37.10",
      "close": "37.40",
      "average": "37.361",
      "volume": "561",
      "turnover": "20959.5",
      "trades": "11"
    },
    {
      "date": "2025-12-15",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "36.90",
      "low": "36.70",
      "close": "36.70",
      "average": "36.8529",
      "volume": "225",
      "turnover": "8291.9",
      "trades": "5"
    },
    {
      "date": "2025-12-16",
      "bid": null,
      "ask": null,
      "open": "36.70",
      "high": "36.70",
      "low": "36.60",
      "close": "36.60",
      "average": "36.6933",
      "volume": "445",
      "turnover": "16328.5",
      "trades": "13"
    },
    {
      "date": "2025-12-17",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "36.80",
      "low": "36.70",
      "close": "36.70",
      "average": "36.7017",
      "volume": "2065",
      "turnover": "75789",
      "trades": "10"
    },
    {
      "date": "2025-12-18",
      "bid": null,
      "ask": null,
      "open": "36.80",
      "high": "36.80",
      "low": "36.20",
      "close": "36.40",
      "average": "36.5466",
      "volume": "1754",
      "turnover": "64102.7",
      "trades": "15"
    },
    {
      "date": "2025-12-19",
      "bid": null,
      "ask": null,
      "open": "36.40",
      "high": "37.20",
      "low": "36.40",
      "close": "37.20",
      "average": "37.0121",
      "volume": "3668",
      "turnover": "135760.5",
      "trades": "17"
    },
    {
      "date": "2025-12-22",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.60",
      "low": "37.20",
      "close": "37.20",
      "average": "37.2459",
      "volume": "5539",
      "turnover": "206304.8",
      "trades": "17"
    },
    {
      "date": "2025-12-23",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "38.50",
      "low": "37.20",
      "close": "38.50",
      "average": "38.0329",
      "volume": "1208",
      "turnover": "45943.7",
      "trades": "9"
    },
    {
      "date": "2025-12-29",
      "bid": null,
      "ask": null,
      "open": "38.50",
      "high": "38.50",
      "low": "38.10",
      "close": "38.10",
      "average": "38.4647",
      "volume": "4042",
      "turnover": "155474.5",
      "trades": "27"
    },
    {
      "date": "2025-12-30",
      "bid": null,
      "ask": null,
      "open": "38.40",
      "high": "38.60",
      "low": "38.40",
      "close": "38.50",
      "average": "38.5388",
      "volume": "5077",
      "turnover": "195661.6",
      "trades": "22"
    },
    {
      "date": "2026-01-02",
      "bid": null,
      "ask": null,
      "open": "38.60",
      "high": "38.60",
      "low": "38.50",
      "close": "38.50",
      "average": "38.5877",
      "volume": "1147",
      "turnover": "44260.1",
      "trades": "17"
    },
    {
      "date": "2026-01-05",
      "bid": null,
      "ask": null,
      "open": "38.40",
      "high": "39.10",
      "low": "38.40",
      "close": "39.10",
      "average": "38.6513",
      "volume": "904",
      "turnover": "34940.8",
      "trades": "10"
    },
    {
      "date": "2026-01-07",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.90",
      "low": "39.00",
      "close": "39.30",
      "average": "39.4285",
      "volume": "2323",
      "turnover": "91592.4",
      "trades": "20"
    },
    {
      "date": "2026-01-08",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "39.90",
      "low": "39.60",
      "close": "39.60",
      "average": "39.7328",
      "volume": "174",
      "turnover": "6913.5",
      "trades": "10"
    },
    {
      "date": "2026-01-09",
      "bid": null,
      "ask": null,
      "open": "39.70",
      "high": "40.30",
      "low": "39.70",
      "close": "40.20",
      "average": "40.1006",
      "volume": "5375",
      "turnover": "215540.8",
      "trades": "26"
    },
    {
      "date": "2026-01-12",
      "bid": null,
      "ask": null,
      "open": "40.70",
      "high": "40.70",
      "low": "39.50",
      "close": "39.50",
      "average": "40.5091",
      "volume": "3373",
      "turnover": "136637.1",
      "trades": "18"
    },
    {
      "date": "2026-01-13",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "40.70",
      "low": "39.90",
      "close": "40.70",
      "average": "40.677",
      "volume": "1132",
      "turnover": "46046.4",
      "trades": "15"
    },
    {
      "date": "2026-01-14",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "39.90",
      "low": "39.40",
      "close": "39.40",
      "average": "39.6075",
      "volume": "200",
      "turnover": "7921.5",
      "trades": "6"
    },
    {
      "date": "2026-01-15",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "39.50",
      "average": "39.85",
      "volume": "4388",
      "turnover": "174861.6",
      "trades": "14"
    },
    {
      "date": "2026-01-16",
      "bid": null,
      "ask": null,
      "open": "39.40",
      "high": "40.50",
      "low": "39.40",
      "close": "40.30",
      "average": "40.1943",
      "volume": "2480",
      "turnover": "99681.9",
      "trades": "16"
    },
    {
      "date": "2026-01-19",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "37.80",
      "close": "38.00",
      "average": "38.2714",
      "volume": "3729",
      "turnover": "142714.1",
      "trades": "25"
    },
    {
      "date": "2026-01-20",
      "bid": null,
      "ask": null,
      "open": "37.90",
      "high": "37.90",
      "low": "37.20",
      "close": "37.20",
      "average": "37.2796",
      "volume": "2041",
      "turnover": "76087.6",
      "trades": "20"
    },
    {
      "date": "2026-01-21",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.30",
      "low": "37.00",
      "close": "37.30",
      "average": "37.2999",
      "volume": "2045",
      "turnover": "76278.2",
      "trades": "19"
    },
    {
      "date": "2026-01-22",
      "bid": null,
      "ask": null,
      "open": "39.10",
      "high": "40.30",
      "low": "39.10",
      "close": "40.30",
      "average": "39.9255",
      "volume": "2004",
      "turnover": "80010.8",
      "trades": "16"
    },
    {
      "date": "2026-01-23",
      "bid": null,
      "ask": null,
      "open": "40.40",
      "high": "40.40",
      "low": "40.10",
      "close": "40.10",
      "average": "40.3478",
      "volume": "46",
      "turnover": "1856",
      "trades": "5"
    },
    {
      "date": "2026-01-26",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "39.60",
      "average": "39.793",
      "volume": "738",
      "turnover": "29367.2",
      "trades": "23"
    },
    {
      "date": "2026-01-27",
      "bid": null,
      "ask": null,
      "open": "39.60",
      "high": "40.00",
      "low": "39.60",
      "close": "39.70",
      "average": "39.9384",
      "volume": "3717",
      "turnover": "148451.2",
      "trades": "12"
    },
    {
      "date": "2026-01-28",
      "bid": null,
      "ask": null,
      "open": "39.40",
      "high": "39.40",
      "low": "38.90",
      "close": "38.90",
      "average": "38.9365",
      "volume": "493",
      "turnover": "19195.7",
      "trades": "9"
    },
    {
      "date": "2026-01-29",
      "bid": null,
      "ask": null,
      "open": "39.10",
      "high": "40.00",
      "low": "39.10",
      "close": "39.20",
      "average": "39.2115",
      "volume": "418",
      "turnover": "16390.4",
      "trades": "9"
    },
    {
      "date": "2026-01-30",
      "bid": null,
      "ask": null,
      "open": "39.20",
      "high": "39.20",
      "low": "38.40",
      "close": "38.40",
      "average": "38.4363",
      "volume": "314",
      "turnover": "12069",
      "trades": "9"
    },
    {
      "date": "2026-02-02",
      "bid": null,
      "ask": null,
      "open": "38.40",
      "high": "38.90",
      "low": "38.40",
      "close": "38.90",
      "average": "38.508",
      "volume": "473",
      "turnover": "18214.3",
      "trades": "9"
    },
    {
      "date": "2026-02-03",
      "bid": null,
      "ask": null,
      "open": "38.90",
      "high": "39.30",
      "low": "38.90",
      "close": "39.00",
      "average": "39.0765",
      "volume": "892",
      "turnover": "34856.2",
      "trades": "13"
    },
    {
      "date": "2026-02-04",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "40.10",
      "low": "39.00",
      "close": "40.10",
      "average": "39.0283",
      "volume": "9532",
      "turnover": "372018.2",
      "trades": "18"
    },
    {
      "date": "2026-02-05",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "39.30",
      "close": "39.30",
      "average": "39.3005",
      "volume": "1445",
      "turnover": "56789.2",
      "trades": "10"
    },
    {
      "date": "2026-02-06",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "40.10",
      "low": "39.00",
      "close": "40.10",
      "average": "39.3496",
      "volume": "20110",
      "turnover": "791320.5",
      "trades": "20"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "40.10",
      "high": "40.10",
      "low": "39.70",
      "close": "39.70",
      "average": "39.7738",
      "volume": "2859",
      "turnover": "113713.4",
      "trades": "14"
    },
    {
      "date": "2026-02-10",
      "bid": null,
      "ask": null,
      "open": "39.80",
      "high": "39.90",
      "low": "39.80",
      "close": "39.90",
      "average": "39.8246",
      "volume": "260",
      "turnover": "10354.4",
      "trades": "11"
    },
    {
      "date": "2026-02-11",
      "bid": null,
      "ask": null,
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "39.70",
      "average": "39.6226",
      "volume": "1581",
      "turnover": "62643.4",
      "trades": "11"
    },
    {
      "date": "2026-02-12",
      "bid": null,
      "ask": null,
      "open": "39.70",
      "high": "39.90",
      "low": "39.70",
      "close": "39.90",
      "average": "39.8508",
      "volume": "122",
      "turnover": "4861.8",
      "trades": "5"
    },
    {
      "date": "2026-02-13",
      "bid": null,
      "ask": null,
      "open": "39.90",
      "high": "39.90",
      "low": "38.50",
      "close": "39.10",
      "average": "38.7274",
      "volume": "3127",
      "turnover": "121100.7",
      "trades": "16"
    },
    {
      "date": "2026-02-16",
      "bid": null,
      "ask": null,
      "open": "39.00",
      "high": "39.00",
      "low": "35.30",
      "close": "35.40",
      "average": "35.3925",
      "volume": "13996",
      "turnover": "495353.9",
      "trades": "42"
    },
    {
      "date": "2026-02-17",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "37.20",
      "low": "36.60",
      "close": "37.20",
      "average": "36.6257",
      "volume": "2240",
      "turnover": "82041.6",
      "trades": "17"
    },
    {
      "date": "2026-02-18",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "37.20",
      "low": "37.00",
      "close": "37.00",
      "average": "37.0369",
      "volume": "2866",
      "turnover": "106147.8",
      "trades": "14"
    },
    {
      "date": "2026-02-19",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.20",
      "low": "37.00",
      "close": "37.20",
      "average": "37.1039",
      "volume": "1121",
      "turnover": "41593.5",
      "trades": "12"
    },
    {
      "date": "2026-02-20",
      "bid": null,
      "ask": null,
      "open": "37.30",
      "high": "37.30",
      "low": "37.10",
      "close": "37.10",
      "average": "37.1925",
      "volume": "2174",
      "turnover": "80856.6",
      "trades": "19"
    },
    {
      "date": "2026-02-23",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.10",
      "low": "36.90",
      "close": "36.90",
      "average": "36.9771",
      "volume": "951",
      "turnover": "35165.2",
      "trades": "17"
    },
    {
      "date": "2026-02-24",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.90",
      "low": "36.50",
      "close": "36.50",
      "average": "36.6807",
      "volume": "1080",
      "turnover": "39615.2",
      "trades": "11"
    },
    {
      "date": "2026-02-25",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "36.70",
      "low": "36.40",
      "close": "36.50",
      "average": "36.5669",
      "volume": "4269",
      "turnover": "156103.9",
      "trades": "19"
    },
    {
      "date": "2026-02-26",
      "bid": null,
      "ask": null,
      "open": "36.50",
      "high": "37.20",
      "low": "36.50",
      "close": "37.20",
      "average": "36.5697",
      "volume": "42244",
      "turnover": "1542166.3",
      "trades": "24"
    },
    {
      "date": "2026-02-27",
      "bid": null,
      "ask": null,
      "open": "37.20",
      "high": "38.30",
      "low": "37.20",
      "close": "38.30",
      "average": "37.3394",
      "volume": "469",
      "turnover": "17512.2",
      "trades": "18"
    },
    {
      "date": "2026-03-02",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": "830",
      "turnover": "30862.1",
      "trades": "15"
    },
    {
      "date": "2026-03-03",
      "bid": null,
      "ask": null,
      "open": "37.90",
      "high": "37.90",
      "low": "36.10",
      "close": "36.10",
      "average": "36.132",
      "volume": "2929",
      "turnover": "105830.5",
      "trades": "22"
    },
    {
      "date": "2026-03-04",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "37.00",
      "low": "35.90",
      "close": "37.00",
      "average": "36.0977",
      "volume": "484",
      "turnover": "17471.3",
      "trades": "14"
    },
    {
      "date": "2026-03-05",
      "bid": null,
      "ask": null,
      "open": "36.90",
      "high": "37.00",
      "low": "36.40",
      "close": "37.00",
      "average": "36.6847",
      "volume": "2908",
      "turnover": "106679",
      "trades": "17"
    },
    {
      "date": "2026-03-06",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.10",
      "low": "36.80",
      "close": "36.80",
      "average": "36.8123",
      "volume": "1755",
      "turnover": "64605.6",
      "trades": "11"
    },
    {
      "date": "2026-03-09",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "35.70",
      "close": "35.70",
      "average": "35.7831",
      "volume": "3185",
      "turnover": "113969.2",
      "trades": "19"
    },
    {
      "date": "2026-03-10",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "36.80",
      "low": "36.10",
      "close": "36.80",
      "average": "36.2653",
      "volume": "1163",
      "turnover": "42176.5",
      "trades": "12"
    },
    {
      "date": "2026-03-11",
      "bid": null,
      "ask": null,
      "open": "36.60",
      "high": "36.60",
      "low": "35.80",
      "close": "36.60",
      "average": "35.9759",
      "volume": "1023",
      "turnover": "36803.3",
      "trades": "9"
    },
    {
      "date": "2026-03-12",
      "bid": null,
      "ask": null,
      "open": "35.80",
      "high": "35.90",
      "low": "35.80",
      "close": "35.90",
      "average": "35.8421",
      "volume": "5674",
      "turnover": "203368.2",
      "trades": "15"
    },
    {
      "date": "2026-03-13",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "35.90",
      "low": "35.40",
      "close": "35.60",
      "average": "35.4988",
      "volume": "1923",
      "turnover": "68264.1",
      "trades": "10"
    },
    {
      "date": "2026-03-16",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "35.60",
      "low": "35.40",
      "close": "35.40",
      "average": "35.54",
      "volume": "30",
      "turnover": "1066.2",
      "trades": "4"
    },
    {
      "date": "2026-03-17",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "34.70",
      "close": "35.00",
      "average": "34.7423",
      "volume": "1969",
      "turnover": "68407.5",
      "trades": "15"
    },
    {
      "date": "2026-03-18",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.50",
      "low": "35.00",
      "close": "35.50",
      "average": "35.3201",
      "volume": "458",
      "turnover": "16176.6",
      "trades": "8"
    },
    {
      "date": "2026-03-19",
      "bid": null,
      "ask": null,
      "open": "34.90",
      "high": "34.90",
      "low": "34.50",
      "close": "34.50",
      "average": "34.5769",
      "volume": "1586",
      "turnover": "54839",
      "trades": "17"
    },
    {
      "date": "2026-03-20",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.40",
      "low": "34.00",
      "close": "34.00",
      "average": "34.0952",
      "volume": "10281",
      "turnover": "350532.5",
      "trades": "29"
    },
    {
      "date": "2026-03-23",
      "bid": null,
      "ask": null,
      "open": "33.70",
      "high": "33.70",
      "low": "32.40",
      "close": "33.40",
      "average": "33.2375",
      "volume": "2084",
      "turnover": "69267",
      "trades": "36"
    },
    {
      "date": "2026-03-24",
      "bid": null,
      "ask": null,
      "open": "33.50",
      "high": "33.60",
      "low": "33.50",
      "close": "33.60",
      "average": "33.569",
      "volume": "594",
      "turnover": "19940",
      "trades": "7"
    },
    {
      "date": "2026-03-25",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.70",
      "low": "33.90",
      "close": "34.10",
      "average": "34.2078",
      "volume": "2028",
      "turnover": "69373.4",
      "trades": "14"
    },
    {
      "date": "2026-03-26",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "32.90",
      "close": "32.90",
      "average": "33.5724",
      "volume": "2005",
      "turnover": "67312.7",
      "trades": "21"
    },
    {
      "date": "2026-03-27",
      "bid": null,
      "ask": null,
      "open": "32.90",
      "high": "32.90",
      "low": "32.70",
      "close": "32.70",
      "average": "32.7006",
      "volume": "3799",
      "turnover": "124229.7",
      "trades": "23"
    },
    {
      "date": "2026-03-30",
      "bid": null,
      "ask": null,
      "open": "31.50",
      "high": "32.00",
      "low": "31.50",
      "close": "31.70",
      "average": "31.5784",
      "volume": "25877",
      "turnover": "817154.2",
      "trades": "27"
    },
    {
      "date": "2026-03-31",
      "bid": null,
      "ask": null,
      "open": "32.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.80",
      "average": "32.7013",
      "volume": "10780",
      "turnover": "352519.6",
      "trades": "13"
    },
    {
      "date": "2026-04-01",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "34.10",
      "low": "33.00",
      "close": "34.10",
      "average": "34.0801",
      "volume": "831",
      "turnover": "28320.6",
      "trades": "24"
    },
    {
      "date": "2026-04-02",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "33.50",
      "close": "33.50",
      "average": "33.5128",
      "volume": "586",
      "turnover": "19638.5",
      "trades": "18"
    },
    {
      "date": "2026-04-07",
      "bid": null,
      "ask": null,
      "open": "33.50",
      "high": "34.00",
      "low": "33.50",
      "close": "34.00",
      "average": "33.8411",
      "volume": "1621",
      "turnover": "54856.5",
      "trades": "27"
    },
    {
      "date": "2026-04-08",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.30",
      "low": "34.00",
      "close": "34.20",
      "average": "34.1687",
      "volume": "1217",
      "turnover": "41583.3",
      "trades": "23"
    },
    {
      "date": "2026-04-09",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.50",
      "low": "33.70",
      "close": "34.50",
      "average": "33.9048",
      "volume": "1669",
      "turnover": "56587.1",
      "trades": "23"
    },
    {
      "date": "2026-04-10",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "35.20",
      "low": "34.50",
      "close": "35.20",
      "average": "34.5139",
      "volume": "1110",
      "turnover": "38310.4",
      "trades": "6"
    },
    {
      "date": "2026-04-13",
      "bid": null,
      "ask": null,
      "open": "34.50",
      "high": "34.50",
      "low": "33.90",
      "close": "34.50",
      "average": "34.1404",
      "volume": "684",
      "turnover": "23352",
      "trades": "19"
    },
    {
      "date": "2026-04-14",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.80",
      "low": "33.90",
      "close": "34.70",
      "average": "34.6879",
      "volume": "1730",
      "turnover": "60010.1",
      "trades": "13"
    },
    {
      "date": "2026-04-15",
      "bid": null,
      "ask": null,
      "open": "34.70",
      "high": "35.40",
      "low": "34.70",
      "close": "35.40",
      "average": "34.8027",
      "volume": "1461",
      "turnover": "50846.7",
      "trades": "11"
    },
    {
      "date": "2026-04-16",
      "bid": null,
      "ask": null,
      "open": "35.50",
      "high": "35.50",
      "low": "35.20",
      "close": "35.30",
      "average": "35.3841",
      "volume": "365",
      "turnover": "12915.2",
      "trades": "13"
    },
    {
      "date": "2026-04-17",
      "bid": null,
      "ask": null,
      "open": "35.40",
      "high": "36.00",
      "low": "35.40",
      "close": "36.00",
      "average": "35.7038",
      "volume": "1347",
      "turnover": "48093",
      "trades": "19"
    },
    {
      "date": "2026-04-20",
      "bid": null,
      "ask": null,
      "open": "36.00",
      "high": "36.10",
      "low": "35.90",
      "close": "36.10",
      "average": "36.0478",
      "volume": "1528",
      "turnover": "55081.1",
      "trades": "18"
    },
    {
      "date": "2026-04-21",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "36.20",
      "low": "36.10",
      "close": "36.20",
      "average": "36.104",
      "volume": "3960",
      "turnover": "142972",
      "trades": "11"
    },
    {
      "date": "2026-04-22",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.50",
      "low": "36.20",
      "close": "36.30",
      "average": "36.34",
      "volume": "10",
      "turnover": "363.4",
      "trades": "4"
    },
    {
      "date": "2026-04-23",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.00",
      "low": "34.60",
      "close": "34.60",
      "average": "34.9111",
      "volume": "2941",
      "turnover": "102673.4",
      "trades": "17"
    },
    {
      "date": "2026-04-24",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "35.30",
      "low": "34.00",
      "close": "34.00",
      "average": "34.1029",
      "volume": "767",
      "turnover": "26156.9",
      "trades": "14"
    },
    {
      "date": "2026-04-27",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.80",
      "close": "33.80",
      "average": "33.9478",
      "volume": "230",
      "turnover": "7808",
      "trades": "12"
    },
    {
      "date": "2026-04-28",
      "bid": null,
      "ask": null,
      "open": "33.50",
      "high": "33.70",
      "low": "32.50",
      "close": "32.50",
      "average": "33.5316",
      "volume": "1704",
      "turnover": "57137.8",
      "trades": "11"
    },
    {
      "date": "2026-04-29",
      "bid": null,
      "ask": null,
      "open": "33.60",
      "high": "33.80",
      "low": "32.50",
      "close": "32.50",
      "average": "33.3314",
      "volume": "3059",
      "turnover": "101960.8",
      "trades": "17"
    },
    {
      "date": "2026-04-30",
      "bid": null,
      "ask": null,
      "open": "32.50",
      "high": "33.40",
      "low": "32.50",
      "close": "33.40",
      "average": "32.6783",
      "volume": "540",
      "turnover": "17646.3",
      "trades": "8"
    },
    {
      "date": "2026-05-04",
      "bid": null,
      "ask": null,
      "open": "34.70",
      "high": "34.70",
      "low": "32.60",
      "close": "33.40",
      "average": "33.5299",
      "volume": "1209",
      "turnover": "40537.7",
      "trades": "25"
    },
    {
      "date": "2026-05-05",
      "bid": null,
      "ask": null,
      "open": "33.10",
      "high": "33.10",
      "low": "32.70",
      "close": "32.80",
      "average": "32.845",
      "volume": "229",
      "turnover": "7521.5",
      "trades": "12"
    },
    {
      "date": "2026-05-06",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "33.80",
      "low": "32.80",
      "close": "33.80",
      "average": "33.3098",
      "volume": "1423",
      "turnover": "47399.9",
      "trades": "12"
    },
    {
      "date": "2026-05-07",
      "bid": null,
      "ask": null,
      "open": "33.70",
      "high": "33.80",
      "low": "33.30",
      "close": "33.80",
      "average": "33.4605",
      "volume": "304",
      "turnover": "10172",
      "trades": "14"
    },
    {
      "date": "2026-05-08",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.90",
      "close": "33.90",
      "average": "33.9345",
      "volume": "55",
      "turnover": "1866.4",
      "trades": "6"
    },
    {
      "date": "2026-05-11",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "33.90",
      "low": "33.10",
      "close": "33.10",
      "average": "33.4982",
      "volume": "2505",
      "turnover": "83913.1",
      "trades": "13"
    },
    {
      "date": "2026-05-12",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.10",
      "low": "33.00",
      "close": "33.10",
      "average": "33.0865",
      "volume": "505",
      "turnover": "16708.7",
      "trades": "15"
    },
    {
      "date": "2026-05-13",
      "bid": null,
      "ask": null,
      "open": "33.60",
      "high": "33.60",
      "low": "33.40",
      "close": "33.40",
      "average": "33.5912",
      "volume": "565",
      "turnover": "18979",
      "trades": "6"
    },
    {
      "date": "2026-05-15",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "33.40",
      "low": "32.90",
      "close": "32.90",
      "average": "33.0324",
      "volume": "680",
      "turnover": "22462",
      "trades": "13"
    },
    {
      "date": "2026-05-18",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "33.20",
      "low": "33.00",
      "close": "33.20",
      "average": "33.1227",
      "volume": "1597",
      "turnover": "52897",
      "trades": "10"
    },
    {
      "date": "2026-05-19",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.20",
      "low": "33.90",
      "close": "34.20",
      "average": "34.0164",
      "volume": "1307",
      "turnover": "44459.4",
      "trades": "8"
    },
    {
      "date": "2026-05-20",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.40",
      "low": "33.90",
      "close": "34.40",
      "average": "34.3432",
      "volume": "2095",
      "turnover": "71949",
      "trades": "9"
    },
    {
      "date": "2026-05-21",
      "bid": null,
      "ask": null,
      "open": "34.40",
      "high": "34.70",
      "low": "34.40",
      "close": "34.70",
      "average": "34.5851",
      "volume": "2935",
      "turnover": "101507.3",
      "trades": "21"
    },
    {
      "date": "2026-05-22",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.40",
      "low": "35.00",
      "close": "35.40",
      "average": "35.0013",
      "volume": "2200",
      "turnover": "77002.8",
      "trades": "15"
    },
    {
      "date": "2026-05-25",
      "bid": null,
      "ask": null,
      "open": "35.30",
      "high": "36.30",
      "low": "35.30",
      "close": "36.30",
      "average": "36.1489",
      "volume": "2644",
      "turnover": "95577.6",
      "trades": "22"
    },
    {
      "date": "2026-05-26",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "36.30",
      "low": "35.70",
      "close": "36.10",
      "average": "35.7944",
      "volume": "125",
      "turnover": "4474.3",
      "trades": "7"
    },
    {
      "date": "2026-05-27",
      "bid": null,
      "ask": null,
      "open": "34.90",
      "high": "36.30",
      "low": "34.90",
      "close": "35.00",
      "average": "35.9942",
      "volume": "2289",
      "turnover": "82390.7",
      "trades": "24"
    },
    {
      "date": "2026-05-28",
      "bid": null,
      "ask": null,
      "open": "35.70",
      "high": "35.70",
      "low": "35.10",
      "close": "35.10",
      "average": "35.1115",
      "volume": "1299",
      "turnover": "45609.9",
      "trades": "9"
    },
    {
      "date": "2026-05-29",
      "bid": null,
      "ask": null,
      "open": "35.10",
      "high": "35.50",
      "low": "34.80",
      "close": "34.80",
      "average": "35.2102",
      "volume": "246",
      "turnover": "8661.7",
      "trades": "11"
    },
    {
      "date": "2026-06-01",
      "bid": null,
      "ask": null,
      "open": "34.80",
      "high": "34.80",
      "low": "34.10",
      "close": "34.10",
      "average": "34.4246",
      "volume": "2279",
      "turnover": "78453.6",
      "trades": "20"
    },
    {
      "date": "2026-06-02",
      "bid": null,
      "ask": null,
      "open": "34.10",
      "high": "34.30",
      "low": "34.00",
      "close": "34.00",
      "average": "34.2498",
      "volume": "269",
      "turnover": "9213.2",
      "trades": "11"
    },
    {
      "date": "2026-06-03",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.00",
      "low": "33.90",
      "close": "33.90",
      "average": "33.9027",
      "volume": "75",
      "turnover": "2542.7",
      "trades": "7"
    },
    {
      "date": "2026-06-04",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "34.00",
      "low": "33.90",
      "close": "34.00",
      "average": "33.9975",
      "volume": "854",
      "turnover": "29033.9",
      "trades": "9"
    },
    {
      "date": "2026-06-05",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.60",
      "low": "34.00",
      "close": "34.50",
      "average": "34.429",
      "volume": "1455",
      "turnover": "50094.2",
      "trades": "12"
    },
    {
      "date": "2026-06-08",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.20",
      "low": "33.90",
      "close": "33.90",
      "average": "34.0008",
      "volume": "6429",
      "turnover": "218591.4",
      "trades": "14"
    },
    {
      "date": "2026-06-09",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.10",
      "low": "33.90",
      "close": "34.00",
      "average": "33.9212",
      "volume": "2322",
      "turnover": "78765",
      "trades": "18"
    },
    {
      "date": "2026-06-10",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "4119",
      "turnover": "140046",
      "trades": "7"
    },
    {
      "date": "2026-06-11",
      "bid": null,
      "ask": null,
      "open": "34.10",
      "high": "34.10",
      "low": "34.00",
      "close": "34.00",
      "average": "34.001",
      "volume": "5328",
      "turnover": "181157.5",
      "trades": "16"
    },
    {
      "date": "2026-06-12",
      "bid": null,
      "ask": null,
      "open": "35.00",
      "high": "35.30",
      "low": "34.30",
      "close": "34.30",
      "average": "35.0242",
      "volume": "1491",
      "turnover": "52221.1",
      "trades": "11"
    },
    {
      "date": "2026-06-15",
      "bid": null,
      "ask": null,
      "open": "35.60",
      "high": "35.60",
      "low": "34.30",
      "close": "34.30",
      "average": "34.7824",
      "volume": "3877",
      "turnover": "134851.3",
      "trades": "24"
    },
    {
      "date": "2026-06-16",
      "bid": null,
      "ask": null,
      "open": "34.30",
      "high": "34.30",
      "low": "33.80",
      "close": "33.90",
      "average": "34.007",
      "volume": "6200",
      "turnover": "210843.1",
      "trades": "20"
    },
    {
      "date": "2026-06-17",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.80",
      "close": "33.80",
      "average": "33.8574",
      "volume": "7502",
      "turnover": "253997.9",
      "trades": "14"
    },
    {
      "date": "2026-06-18",
      "bid": null,
      "ask": null,
      "open": "33.90",
      "high": "33.90",
      "low": "33.30",
      "close": "33.30",
      "average": "33.8152",
      "volume": "7594",
      "turnover": "256792.4",
      "trades": "18"
    },
    {
      "date": "2026-06-22",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "33.80",
      "low": "32.70",
      "close": "32.70",
      "average": "32.8874",
      "volume": "7634",
      "turnover": "251062.7",
      "trades": "22"
    },
    {
      "date": "2026-06-23",
      "bid": null,
      "ask": null,
      "open": "32.80",
      "high": "33.30",
      "low": "32.80",
      "close": "33.30",
      "average": "32.8803",
      "volume": "1842",
      "turnover": "60565.6",
      "trades": "12"
    },
    {
      "date": "2026-06-24",
      "bid": null,
      "ask": null,
      "open": "33.30",
      "high": "33.30",
      "low": "33.30",
      "close": "33.30",
      "average": "33.30",
      "volume": "62",
      "turnover": "2064.6",
      "trades": "4"
    },
    {
      "date": "2026-06-25",
      "bid": null,
      "ask": null,
      "open": "33.10",
      "high": "33.80",
      "low": "33.10",
      "close": "33.80",
      "average": "33.6153",
      "volume": "792",
      "turnover": "26623.3",
      "trades": "8"
    },
    {
      "date": "2026-06-26",
      "bid": null,
      "ask": null,
      "open": "35.10",
      "high": "35.10",
      "low": "33.50",
      "close": "33.50",
      "average": "34.0137",
      "volume": "1996",
      "turnover": "67891.3",
      "trades": "18"
    },
    {
      "date": "2026-06-29",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "33.80",
      "low": "33.10",
      "close": "33.10",
      "average": "33.7309",
      "volume": "3118",
      "turnover": "105172.8",
      "trades": "16"
    },
    {
      "date": "2026-06-30",
      "bid": null,
      "ask": null,
      "open": "33.00",
      "high": "34.10",
      "low": "33.00",
      "close": "34.10",
      "average": "33.2536",
      "volume": "937",
      "turnover": "31158.6",
      "trades": "12"
    },
    {
      "date": "2026-07-01",
      "bid": null,
      "ask": null,
      "open": "33.70",
      "high": "34.20",
      "low": "33.60",
      "close": "34.00",
      "average": "34.188",
      "volume": "4137",
      "turnover": "141435.9",
      "trades": "16"
    },
    {
      "date": "2026-07-02",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "33.80",
      "close": "34.00",
      "average": "33.9555",
      "volume": "3356",
      "turnover": "113954.6",
      "trades": "12"
    },
    {
      "date": "2026-07-03",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "34.50",
      "low": "34.00",
      "close": "34.00",
      "average": "34.1875",
      "volume": "248",
      "turnover": "8478.5",
      "trades": "6"
    },
    {
      "date": "2026-07-06",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.20",
      "low": "33.60",
      "close": "33.60",
      "average": "33.7948",
      "volume": "4423",
      "turnover": "149474.2",
      "trades": "15"
    },
    {
      "date": "2026-07-07",
      "bid": null,
      "ask": null,
      "open": "33.60",
      "high": "34.00",
      "low": "33.60",
      "close": "33.80",
      "average": "33.6578",
      "volume": "822",
      "turnover": "27666.7",
      "trades": "10"
    },
    {
      "date": "2026-07-08",
      "bid": null,
      "ask": null,
      "open": "33.20",
      "high": "33.20",
      "low": "32.80",
      "close": "33.00",
      "average": "33.0732",
      "volume": "4756",
      "turnover": "157296",
      "trades": "13"
    },
    {
      "date": "2026-07-09",
      "bid": null,
      "ask": null,
      "open": "33.60",
      "high": "34.00",
      "low": "33.50",
      "close": "34.00",
      "average": "33.9522",
      "volume": "2254",
      "turnover": "76528.3",
      "trades": "11"
    },
    {
      "date": "2026-07-10",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "33.90",
      "low": "33.70",
      "close": "33.90",
      "average": "33.744",
      "volume": "5751",
      "turnover": "194061.5",
      "trades": "12"
    },
    {
      "date": "2026-07-13",
      "bid": null,
      "ask": null,
      "open": "33.80",
      "high": "33.80",
      "low": "33.80",
      "close": "33.80",
      "average": "33.80",
      "volume": "631",
      "turnover": "21327.8",
      "trades": "3"
    },
    {
      "date": "2026-07-14",
      "bid": null,
      "ask": null,
      "open": "33.40",
      "high": "34.00",
      "low": "33.40",
      "close": "34.00",
      "average": "33.55",
      "volume": "20",
      "turnover": "671",
      "trades": "3"
    },
    {
      "date": "2026-07-15",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "34.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": null
    },
    {
      "date": "2026-07-16",
      "bid": null,
      "ask": null,
      "open": "34.00",
      "high": "34.00",
      "low": "34.00",
      "close": "34.00",
      "average": "34.00",
      "volume": "791",
      "turnover": "26894",
      "trades": "4"
    },
    {
      "date": "2026-07-17",
      "bid": null,
      "ask": null,
      "open": "34.20",
      "high": "37.20",
      "low": "34.20",
      "close": "36.80",
      "average": "36.5213",
      "volume": "5148",
      "turnover": "188011.4",
      "trades": "21"
    },
    {
      "date": "2026-07-20",
      "bid": null,
      "ask": null,
      "open": "36.70",
      "high": "37.80",
      "low": "36.70",
      "close": "37.80",
      "average": "37.2858",
      "volume": "6692",
      "turnover": "249516.8",
      "trades": "28"
    },
    {
      "date": "2026-07-21",
      "bid": null,
      "ask": null,
      "open": "37.80",
      "high": "37.80",
      "low": "37.10",
      "close": "37.10",
      "average": "37.4846",
      "volume": "1021",
      "turnover": "38271.8",
      "trades": "16"
    },
    {
      "date": "2026-07-22",
      "bid": null,
      "ask": null,
      "open": "37.40",
      "high": "37.40",
      "low": "36.90",
      "close": "36.90",
      "average": "37.0344",
      "volume": "3809",
      "turnover": "141064.2",
      "trades": "16"
    },
    {
      "date": "2026-07-23",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.30",
      "low": "36.80",
      "close": "36.80",
      "average": "37.011",
      "volume": "727",
      "turnover": "26907",
      "trades": "7"
    },
    {
      "date": "2026-07-24",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "36.30",
      "low": "36.20",
      "close": "36.30",
      "average": "36.2453",
      "volume": "914",
      "turnover": "33128.2",
      "trades": "8"
    },
    {
      "date": "2026-07-27",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "36.30",
      "low": "35.90",
      "close": "35.90",
      "average": "35.9063",
      "volume": "378",
      "turnover": "13572.6",
      "trades": "9"
    },
    {
      "date": "2026-07-28",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "36.00",
      "low": "35.90",
      "close": "36.00",
      "average": "35.9535",
      "volume": "593",
      "turnover": "21320.4",
      "trades": "12"
    },
    {
      "date": "2026-07-29",
      "bid": null,
      "ask": null,
      "open": "35.90",
      "high": "36.30",
      "low": "35.90",
      "close": "36.30",
      "average": "36.0583",
      "volume": "1348",
      "turnover": "48606.6",
      "trades": "8"
    },
    {
      "date": "2026-07-30",
      "bid": null,
      "ask": null,
      "open": "36.30",
      "high": "36.30",
      "low": "36.10",
      "close": "36.20",
      "average": "36.2736",
      "volume": "477",
      "turnover": "17302.5",
      "trades": "10"
    },
    {
      "date": "2026-07-31",
      "bid": null,
      "ask": null,
      "open": "36.20",
      "high": "36.20",
      "low": "36.00",
      "close": "36.10",
      "average": "36.0796",
      "volume": "3504",
      "turnover": "126422.9",
      "trades": "15"
    },
    {
      "date": "2026-08-03",
      "bid": null,
      "ask": null,
      "open": "36.10",
      "high": "37.00",
      "low": "36.10",
      "close": "37.00",
      "average": "36.3769",
      "volume": "2138",
      "turnover": "77773.9",
      "trades": "9"
    },
    {
      "date": "2026-08-04",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.10",
      "low": "36.60",
      "close": "37.10",
      "average": "36.8661",
      "volume": "926",
      "turnover": "34138",
      "trades": "14"
    },
    {
      "date": "2026-08-05",
      "bid": null,
      "ask": null,
      "open": "37.10",
      "high": "37.40",
      "low": "37.10",
      "close": "37.40",
      "average": "37.2938",
      "volume": "1880",
      "turnover": "70112.4",
      "trades": "16"
    }
  ]
}