{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3853822/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/sleep?id=TX3853822",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX3853822",
    "asset_class": "SHARES",
    "isin": "SE0015961404",
    "symbol": "SLEEP",
    "company": "Sleep Cycle",
    "market": null,
    "last_sale_price": "SEK 24.50",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "83.05",
      "ask": "83.75",
      "open": "87.90",
      "high": "87.90",
      "low": "81.60",
      "close": "83.90",
      "average": "83.3753",
      "volume": "13203",
      "turnover": "1100804.3",
      "trades": "161"
    },
    {
      "date": "2021-08-10",
      "bid": "83.20",
      "ask": "84.40",
      "open": "84.00",
      "high": "86.00",
      "low": "79.60",
      "close": "84.50",
      "average": "81.5452",
      "volume": "4598",
      "turnover": "374944.65",
      "trades": "125"
    },
    {
      "date": "2021-08-11",
      "bid": "83.15",
      "ask": "84.00",
      "open": "84.50",
      "high": "85.95",
      "low": "81.00",
      "close": "84.00",
      "average": "82.7874",
      "volume": "5527",
      "turnover": "457565.7",
      "trades": "80"
    },
    {
      "date": "2021-08-12",
      "bid": "88.90",
      "ask": "89.45",
      "open": "85.00",
      "high": "94.35",
      "low": "84.00",
      "close": "89.25",
      "average": "89.042",
      "volume": "32080",
      "turnover": "2856466.9",
      "trades": "388"
    },
    {
      "date": "2021-08-13",
      "bid": "83.70",
      "ask": "84.90",
      "open": "89.35",
      "high": "89.60",
      "low": "83.50",
      "close": "84.95",
      "average": "85.7424",
      "volume": "48904",
      "turnover": "4193146.75",
      "trades": "347"
    },
    {
      "date": "2021-08-16",
      "bid": "80.50",
      "ask": "82.25",
      "open": "84.95",
      "high": "86.00",
      "low": "78.00",
      "close": "82.30",
      "average": "79.5248",
      "volume": "46515",
      "turnover": "3699095.95",
      "trades": "188"
    },
    {
      "date": "2021-08-17",
      "bid": "78.75",
      "ask": "79.95",
      "open": "82.30",
      "high": "82.30",
      "low": "78.00",
      "close": "80.00",
      "average": "78.723",
      "volume": "6285",
      "turnover": "494773.95",
      "trades": "100"
    },
    {
      "date": "2021-08-18",
      "bid": "78.10",
      "ask": "78.95",
      "open": "80.00",
      "high": "80.00",
      "low": "78.05",
      "close": "78.05",
      "average": "78.717",
      "volume": "1492",
      "turnover": "117445.75",
      "trades": "45"
    },
    {
      "date": "2021-08-19",
      "bid": "78.00",
      "ask": "78.90",
      "open": "78.00",
      "high": "78.00",
      "low": "73.00",
      "close": "78.00",
      "average": "75.6713",
      "volume": "3387",
      "turnover": "256298.7",
      "trades": "82"
    },
    {
      "date": "2021-08-20",
      "bid": "74.95",
      "ask": "77.80",
      "open": "74.60",
      "high": "77.95",
      "low": "73.50",
      "close": "77.00",
      "average": "74.8116",
      "volume": "3436",
      "turnover": "257052.5",
      "trades": "75"
    },
    {
      "date": "2021-08-23",
      "bid": "73.75",
      "ask": "76.25",
      "open": "77.00",
      "high": "77.00",
      "low": "73.20",
      "close": "75.80",
      "average": "74.7022",
      "volume": "4497",
      "turnover": "335935.65",
      "trades": "75"
    },
    {
      "date": "2021-08-24",
      "bid": "74.90",
      "ask": "75.80",
      "open": "75.80",
      "high": "75.80",
      "low": "73.50",
      "close": "75.00",
      "average": "74.0673",
      "volume": "1568",
      "turnover": "116137.5",
      "trades": "46"
    },
    {
      "date": "2021-08-25",
      "bid": "74.50",
      "ask": "76.00",
      "open": "75.40",
      "high": "76.90",
      "low": "73.70",
      "close": "76.00",
      "average": "74.8884",
      "volume": "2017",
      "turnover": "151049.85",
      "trades": "55"
    },
    {
      "date": "2021-08-26",
      "bid": "74.85",
      "ask": "77.00",
      "open": "76.20",
      "high": "77.00",
      "low": "73.70",
      "close": "77.00",
      "average": "74.8944",
      "volume": "7971",
      "turnover": "596164.35",
      "trades": "88"
    },
    {
      "date": "2021-08-27",
      "bid": "78.00",
      "ask": "79.00",
      "open": "77.00",
      "high": "79.00",
      "low": "77.00",
      "close": "78.00",
      "average": "78.0637",
      "volume": "4924",
      "turnover": "384385.9",
      "trades": "74"
    },
    {
      "date": "2021-08-30",
      "bid": "79.00",
      "ask": "80.70",
      "open": "78.00",
      "high": "80.95",
      "low": "78.00",
      "close": "79.00",
      "average": "79.8609",
      "volume": "19363",
      "turnover": "1546346.45",
      "trades": "88"
    },
    {
      "date": "2021-08-31",
      "bid": "83.30",
      "ask": "83.90",
      "open": "79.00",
      "high": "84.00",
      "low": "77.60",
      "close": "83.30",
      "average": "82.1552",
      "volume": "20986",
      "turnover": "1724109.4",
      "trades": "148"
    },
    {
      "date": "2021-09-01",
      "bid": "84.05",
      "ask": "85.00",
      "open": "80.25",
      "high": "86.00",
      "low": "80.25",
      "close": "84.05",
      "average": "84.333",
      "volume": "18367",
      "turnover": "1548944",
      "trades": "73"
    },
    {
      "date": "2021-09-02",
      "bid": "81.00",
      "ask": "82.95",
      "open": "85.00",
      "high": "85.00",
      "low": "81.00",
      "close": "81.00",
      "average": "84.2248",
      "volume": "10416",
      "turnover": "877285.25",
      "trades": "94"
    },
    {
      "date": "2021-09-03",
      "bid": "79.75",
      "ask": "80.85",
      "open": "82.95",
      "high": "82.95",
      "low": "79.35",
      "close": "80.90",
      "average": "80.3826",
      "volume": "1607",
      "turnover": "129174.85",
      "trades": "41"
    },
    {
      "date": "2021-09-06",
      "bid": "79.00",
      "ask": "79.05",
      "open": "80.90",
      "high": "80.90",
      "low": "76.05",
      "close": "79.00",
      "average": "77.7868",
      "volume": "22316",
      "turnover": "1735890.5",
      "trades": "111"
    },
    {
      "date": "2021-09-07",
      "bid": "77.80",
      "ask": "78.60",
      "open": "79.00",
      "high": "79.00",
      "low": "77.00",
      "close": "77.80",
      "average": "78.2477",
      "volume": "4760",
      "turnover": "372459.25",
      "trades": "64"
    },
    {
      "date": "2021-09-08",
      "bid": "75.00",
      "ask": "75.95",
      "open": "77.00",
      "high": "77.45",
      "low": "75.00",
      "close": "75.30",
      "average": "76.0746",
      "volume": "4213",
      "turnover": "320502.2",
      "trades": "67"
    },
    {
      "date": "2021-09-09",
      "bid": "74.00",
      "ask": "74.95",
      "open": "75.00",
      "high": "77.65",
      "low": "73.35",
      "close": "74.80",
      "average": "76.2778",
      "volume": "6753",
      "turnover": "515103.95",
      "trades": "60"
    },
    {
      "date": "2021-09-10",
      "bid": "74.00",
      "ask": "74.95",
      "open": "74.80",
      "high": "76.55",
      "low": "74.00",
      "close": "75.00",
      "average": "74.9369",
      "volume": "2583",
      "turnover": "193561.9",
      "trades": "37"
    },
    {
      "date": "2021-09-13",
      "bid": "75.00",
      "ask": "75.60",
      "open": "76.90",
      "high": "79.00",
      "low": "75.00",
      "close": "75.80",
      "average": "77.2268",
      "volume": "6410",
      "turnover": "495023.7",
      "trades": "56"
    },
    {
      "date": "2021-09-14",
      "bid": "73.05",
      "ask": "73.35",
      "open": "75.80",
      "high": "75.80",
      "low": "73.35",
      "close": "73.35",
      "average": "74.1851",
      "volume": "2901",
      "turnover": "215210.9",
      "trades": "52"
    },
    {
      "date": "2021-09-15",
      "bid": "70.20",
      "ask": "71.00",
      "open": "73.35",
      "high": "73.40",
      "low": "70.00",
      "close": "71.20",
      "average": "71.5488",
      "volume": "12156",
      "turnover": "869747.65",
      "trades": "69"
    },
    {
      "date": "2021-09-16",
      "bid": "66.80",
      "ask": "66.95",
      "open": "71.30",
      "high": "71.30",
      "low": "65.85",
      "close": "67.00",
      "average": "68.0013",
      "volume": "48790",
      "turnover": "3317785",
      "trades": "199"
    },
    {
      "date": "2021-09-17",
      "bid": "66.95",
      "ask": "68.95",
      "open": "68.80",
      "high": "68.85",
      "low": "65.15",
      "close": "68.00",
      "average": "67.1579",
      "volume": "29339",
      "turnover": "1970347",
      "trades": "175"
    },
    {
      "date": "2021-09-20",
      "bid": "61.90",
      "ask": "62.50",
      "open": "68.00",
      "high": "68.00",
      "low": "61.45",
      "close": "63.40",
      "average": "63.5909",
      "volume": "11730",
      "turnover": "745921.4",
      "trades": "115"
    },
    {
      "date": "2021-09-21",
      "bid": "62.70",
      "ask": "63.50",
      "open": "64.10",
      "high": "66.45",
      "low": "59.00",
      "close": "62.50",
      "average": "61.4758",
      "volume": "16884",
      "turnover": "1037957.3",
      "trades": "139"
    },
    {
      "date": "2021-09-22",
      "bid": "62.65",
      "ask": "64.00",
      "open": "62.50",
      "high": "66.05",
      "low": "61.25",
      "close": "63.95",
      "average": "63.8991",
      "volume": "13626",
      "turnover": "870689.45",
      "trades": "39"
    },
    {
      "date": "2021-09-23",
      "bid": "66.05",
      "ask": "67.70",
      "open": "64.80",
      "high": "67.75",
      "low": "63.00",
      "close": "67.75",
      "average": "65.5367",
      "volume": "3081",
      "turnover": "201918.65",
      "trades": "35"
    },
    {
      "date": "2021-09-24",
      "bid": "67.30",
      "ask": "67.95",
      "open": "67.75",
      "high": "68.00",
      "low": "65.40",
      "close": "67.30",
      "average": "67.0329",
      "volume": "1299",
      "turnover": "87075.75",
      "trades": "33"
    },
    {
      "date": "2021-09-27",
      "bid": "67.30",
      "ask": "70.20",
      "open": "67.30",
      "high": "73.00",
      "low": "65.00",
      "close": "70.20",
      "average": "68.6872",
      "volume": "3449",
      "turnover": "236902",
      "trades": "53"
    },
    {
      "date": "2021-09-28",
      "bid": "65.70",
      "ask": "66.90",
      "open": "70.20",
      "high": "74.00",
      "low": "65.00",
      "close": "70.00",
      "average": "68.0804",
      "volume": "4525",
      "turnover": "308063.95",
      "trades": "109"
    },
    {
      "date": "2021-09-29",
      "bid": "67.50",
      "ask": "68.70",
      "open": "66.00",
      "high": "69.40",
      "low": "63.50",
      "close": "68.90",
      "average": "67.5296",
      "volume": "6445",
      "turnover": "435228.25",
      "trades": "57"
    },
    {
      "date": "2021-09-30",
      "bid": "67.30",
      "ask": "68.45",
      "open": "65.85",
      "high": "68.90",
      "low": "65.85",
      "close": "68.50",
      "average": "68.1037",
      "volume": "2726",
      "turnover": "185650.6",
      "trades": "40"
    },
    {
      "date": "2021-10-01",
      "bid": "66.00",
      "ask": "67.00",
      "open": "65.05",
      "high": "67.00",
      "low": "65.00",
      "close": "66.00",
      "average": "65.8456",
      "volume": "749",
      "turnover": "49318.35",
      "trades": "37"
    },
    {
      "date": "2021-10-04",
      "bid": "68.20",
      "ask": "69.30",
      "open": "66.00",
      "high": "68.85",
      "low": "66.00",
      "close": "68.20",
      "average": "67.0213",
      "volume": "1897",
      "turnover": "127139.45",
      "trades": "32"
    },
    {
      "date": "2021-10-05",
      "bid": "70.00",
      "ask": "70.45",
      "open": "69.25",
      "high": "71.95",
      "low": "69.00",
      "close": "70.45",
      "average": "69.5411",
      "volume": "1483",
      "turnover": "103129.5",
      "trades": "30"
    },
    {
      "date": "2021-10-06",
      "bid": "67.35",
      "ask": "69.90",
      "open": "70.45",
      "high": "70.45",
      "low": "60.50",
      "close": "69.90",
      "average": "68.6986",
      "volume": "572",
      "turnover": "39295.6",
      "trades": "23"
    },
    {
      "date": "2021-10-07",
      "bid": "67.45",
      "ask": "69.85",
      "open": "61.70",
      "high": "69.85",
      "low": "61.70",
      "close": "69.85",
      "average": "66.9904",
      "volume": "538",
      "turnover": "36040.85",
      "trades": "20"
    },
    {
      "date": "2021-10-08",
      "bid": "68.05",
      "ask": "69.50",
      "open": "69.50",
      "high": "70.00",
      "low": "64.15",
      "close": "70.00",
      "average": "67.9297",
      "volume": "3379",
      "turnover": "229534.6",
      "trades": "29"
    },
    {
      "date": "2021-10-11",
      "bid": "67.10",
      "ask": "68.55",
      "open": "70.00",
      "high": "70.00",
      "low": "65.95",
      "close": "68.50",
      "average": "68.3833",
      "volume": "927",
      "turnover": "63391.3",
      "trades": "28"
    },
    {
      "date": "2021-10-12",
      "bid": "67.00",
      "ask": "67.45",
      "open": "68.50",
      "high": "69.25",
      "low": "67.10",
      "close": "67.10",
      "average": "67.2456",
      "volume": "2862",
      "turnover": "192456.85",
      "trades": "23"
    },
    {
      "date": "2021-10-13",
      "bid": "67.00",
      "ask": "67.10",
      "open": "67.10",
      "high": "67.10",
      "low": "67.00",
      "close": "67.00",
      "average": "67.004",
      "volume": "1000",
      "turnover": "67004",
      "trades": "18"
    },
    {
      "date": "2021-10-14",
      "bid": "67.05",
      "ask": "68.45",
      "open": "67.00",
      "high": "68.95",
      "low": "66.80",
      "close": "67.15",
      "average": "67.1313",
      "volume": "1821",
      "turnover": "122246.05",
      "trades": "26"
    },
    {
      "date": "2021-10-15",
      "bid": "67.25",
      "ask": "69.65",
      "open": "67.15",
      "high": "69.65",
      "low": "65.60",
      "close": "69.65",
      "average": "67.1072",
      "volume": "28284",
      "turnover": "1898061.2",
      "trades": "71"
    },
    {
      "date": "2021-10-18",
      "bid": "67.95",
      "ask": "69.85",
      "open": "69.65",
      "high": "70.00",
      "low": "67.05",
      "close": "69.85",
      "average": "69.1111",
      "volume": "1745",
      "turnover": "120598.8",
      "trades": "27"
    },
    {
      "date": "2021-10-19",
      "bid": "68.05",
      "ask": "69.20",
      "open": "69.85",
      "high": "71.10",
      "low": "66.10",
      "close": "68.05",
      "average": "69.5388",
      "volume": "1615",
      "turnover": "112305.15",
      "trades": "21"
    },
    {
      "date": "2021-10-20",
      "bid": "72.40",
      "ask": "73.75",
      "open": "68.05",
      "high": "74.65",
      "low": "67.00",
      "close": "72.40",
      "average": "72.3545",
      "volume": "14519",
      "turnover": "1050514.7",
      "trades": "153"
    },
    {
      "date": "2021-10-21",
      "bid": "72.00",
      "ask": "73.00",
      "open": "72.40",
      "high": "73.00",
      "low": "69.85",
      "close": "73.00",
      "average": "72.3697",
      "volume": "559",
      "turnover": "40454.65",
      "trades": "28"
    },
    {
      "date": "2021-10-22",
      "bid": "69.90",
      "ask": "71.95",
      "open": "72.00",
      "high": "72.00",
      "low": "68.65",
      "close": "71.95",
      "average": "70.8893",
      "volume": "783",
      "turnover": "55506.3",
      "trades": "28"
    },
    {
      "date": "2021-10-25",
      "bid": "68.50",
      "ask": "69.00",
      "open": "71.20",
      "high": "71.20",
      "low": "67.00",
      "close": "69.00",
      "average": "68.7108",
      "volume": "3698",
      "turnover": "254092.7",
      "trades": "35"
    },
    {
      "date": "2021-10-26",
      "bid": "67.10",
      "ask": "67.95",
      "open": "69.00",
      "high": "69.00",
      "low": "67.10",
      "close": "69.00",
      "average": "68.1777",
      "volume": "2722",
      "turnover": "185579.8",
      "trades": "44"
    },
    {
      "date": "2021-10-27",
      "bid": "67.50",
      "ask": "68.95",
      "open": "65.65",
      "high": "69.00",
      "low": "65.65",
      "close": "67.50",
      "average": "68.9174",
      "volume": "8177",
      "turnover": "563537.35",
      "trades": "19"
    },
    {
      "date": "2021-10-28",
      "bid": "68.00",
      "ask": "68.85",
      "open": "67.55",
      "high": "68.95",
      "low": "67.05",
      "close": "68.00",
      "average": "67.3679",
      "volume": "615",
      "turnover": "41431.25",
      "trades": "19"
    },
    {
      "date": "2021-10-29",
      "bid": "68.00",
      "ask": "69.00",
      "open": "68.00",
      "high": "68.00",
      "low": "65.60",
      "close": "68.00",
      "average": "66.9027",
      "volume": "3443",
      "turnover": "230346.05",
      "trades": "30"
    },
    {
      "date": "2021-11-01",
      "bid": "67.00",
      "ask": "69.90",
      "open": "68.00",
      "high": "69.00",
      "low": "66.50",
      "close": "69.00",
      "average": "68.3869",
      "volume": "1846",
      "turnover": "126242.15",
      "trades": "25"
    },
    {
      "date": "2021-11-02",
      "bid": "67.05",
      "ask": "68.90",
      "open": "67.05",
      "high": "68.95",
      "low": "67.00",
      "close": "68.80",
      "average": "67.4043",
      "volume": "317",
      "turnover": "21367.15",
      "trades": "11"
    },
    {
      "date": "2021-11-03",
      "bid": "67.35",
      "ask": "69.90",
      "open": "68.80",
      "high": "73.95",
      "low": "67.90",
      "close": "69.00",
      "average": "69.3714",
      "volume": "1680",
      "turnover": "116543.9",
      "trades": "29"
    },
    {
      "date": "2021-11-04",
      "bid": "67.90",
      "ask": "69.00",
      "open": "71.00",
      "high": "73.95",
      "low": "67.95",
      "close": "68.95",
      "average": "69.3109",
      "volume": "921",
      "turnover": "63835.35",
      "trades": "26"
    },
    {
      "date": "2021-11-05",
      "bid": "68.10",
      "ask": "69.95",
      "open": "68.75",
      "high": "70.35",
      "low": "68.70",
      "close": "70.20",
      "average": "68.7844",
      "volume": "546",
      "turnover": "37556.3",
      "trades": "4"
    },
    {
      "date": "2021-11-08",
      "bid": "67.50",
      "ask": "67.55",
      "open": "68.10",
      "high": "69.00",
      "low": "65.45",
      "close": "69.00",
      "average": "67.1263",
      "volume": "3775",
      "turnover": "253401.95",
      "trades": "71"
    },
    {
      "date": "2021-11-09",
      "bid": "67.00",
      "ask": "67.95",
      "open": "69.00",
      "high": "69.95",
      "low": "66.35",
      "close": "68.00",
      "average": "67.4522",
      "volume": "1947",
      "turnover": "131329.4",
      "trades": "25"
    },
    {
      "date": "2021-11-10",
      "bid": "66.30",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.95",
      "low": "66.00",
      "close": "68.95",
      "average": "67.772",
      "volume": "1882",
      "turnover": "127546.9",
      "trades": "28"
    },
    {
      "date": "2021-11-11",
      "bid": "67.40",
      "ask": "68.50",
      "open": "66.85",
      "high": "69.20",
      "low": "66.75",
      "close": "68.60",
      "average": "67.5818",
      "volume": "1074",
      "turnover": "72582.8",
      "trades": "27"
    },
    {
      "date": "2021-11-12",
      "bid": "68.00",
      "ask": "69.00",
      "open": "67.50",
      "high": "70.00",
      "low": "66.00",
      "close": "68.00",
      "average": "68.4444",
      "volume": "9746",
      "turnover": "667059.05",
      "trades": "58"
    },
    {
      "date": "2021-11-15",
      "bid": "68.05",
      "ask": "71.00",
      "open": "68.00",
      "high": "73.55",
      "low": "66.35",
      "close": "71.00",
      "average": "69.1357",
      "volume": "3854",
      "turnover": "266449",
      "trades": "41"
    },
    {
      "date": "2021-11-16",
      "bid": "68.30",
      "ask": "69.35",
      "open": "71.00",
      "high": "71.00",
      "low": "68.00",
      "close": "69.35",
      "average": "69.0006",
      "volume": "1040",
      "turnover": "71760.6",
      "trades": "23"
    },
    {
      "date": "2021-11-17",
      "bid": "67.55",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.00",
      "low": "66.05",
      "close": "67.55",
      "average": "67.0933",
      "volume": "2300",
      "turnover": "154314.55",
      "trades": "37"
    },
    {
      "date": "2021-11-18",
      "bid": "67.40",
      "ask": "68.00",
      "open": "67.55",
      "high": "73.00",
      "low": "66.05",
      "close": "67.40",
      "average": "68.6293",
      "volume": "2742",
      "turnover": "188181.6",
      "trades": "46"
    },
    {
      "date": "2021-11-19",
      "bid": "66.80",
      "ask": "68.90",
      "open": "67.40",
      "high": "68.95",
      "low": "65.40",
      "close": "66.50",
      "average": "68.3082",
      "volume": "576",
      "turnover": "39345.5",
      "trades": "19"
    },
    {
      "date": "2021-11-22",
      "bid": "65.05",
      "ask": "66.75",
      "open": "66.50",
      "high": "72.85",
      "low": "63.05",
      "close": "67.00",
      "average": "66.5719",
      "volume": "3755",
      "turnover": "249977.55",
      "trades": "63"
    },
    {
      "date": "2021-11-23",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.20",
      "high": "66.20",
      "low": "64.25",
      "close": "66.20",
      "average": "65.5095",
      "volume": "1375",
      "turnover": "90075.55",
      "trades": "22"
    },
    {
      "date": "2021-11-24",
      "bid": "64.60",
      "ask": "65.95",
      "open": "66.00",
      "high": "66.20",
      "low": "64.25",
      "close": "64.40",
      "average": "65.9451",
      "volume": "1029",
      "turnover": "67857.5",
      "trades": "19"
    },
    {
      "date": "2021-11-25",
      "bid": "63.45",
      "ask": "67.40",
      "open": "64.40",
      "high": "67.50",
      "low": "62.05",
      "close": "67.40",
      "average": "65.6724",
      "volume": "2499",
      "turnover": "164115.3",
      "trades": "38"
    },
    {
      "date": "2021-11-26",
      "bid": "66.00",
      "ask": "67.25",
      "open": "67.40",
      "high": "67.50",
      "low": "60.05",
      "close": "66.15",
      "average": "66.6718",
      "volume": "1633",
      "turnover": "108875.05",
      "trades": "29"
    },
    {
      "date": "2021-11-29",
      "bid": "65.10",
      "ask": "68.30",
      "open": "66.15",
      "high": "66.15",
      "low": "61.45",
      "close": "65.10",
      "average": "64.4052",
      "volume": "716",
      "turnover": "46114.15",
      "trades": "27"
    },
    {
      "date": "2021-11-30",
      "bid": "67.20",
      "ask": "68.70",
      "open": "64.00",
      "high": "69.00",
      "low": "64.00",
      "close": "69.00",
      "average": "67.8987",
      "volume": "2735",
      "turnover": "185702.85",
      "trades": "28"
    },
    {
      "date": "2021-12-01",
      "bid": "69.80",
      "ask": "72.00",
      "open": "69.00",
      "high": "73.75",
      "low": "65.00",
      "close": "72.00",
      "average": "70.3637",
      "volume": "6808",
      "turnover": "479036.1",
      "trades": "74"
    },
    {
      "date": "2021-12-02",
      "bid": "68.45",
      "ask": "70.00",
      "open": "72.80",
      "high": "72.80",
      "low": "69.30",
      "close": "69.90",
      "average": "70.3593",
      "volume": "258",
      "turnover": "18152.7",
      "trades": "13"
    },
    {
      "date": "2021-12-03",
      "bid": "67.20",
      "ask": "69.70",
      "open": "69.90",
      "high": "70.00",
      "low": "67.20",
      "close": "69.75",
      "average": "68.9919",
      "volume": "1038",
      "turnover": "71613.55",
      "trades": "31"
    },
    {
      "date": "2021-12-06",
      "bid": "68.90",
      "ask": "69.50",
      "open": "65.80",
      "high": "68.90",
      "low": "63.00",
      "close": "68.90",
      "average": "66.1732",
      "volume": "2731",
      "turnover": "180719.05",
      "trades": "40"
    },
    {
      "date": "2021-12-07",
      "bid": "65.80",
      "ask": "68.85",
      "open": "69.70",
      "high": "69.70",
      "low": "65.65",
      "close": "66.45",
      "average": "67.9067",
      "volume": "180",
      "turnover": "12223.2",
      "trades": "16"
    },
    {
      "date": "2021-12-08",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.80",
      "high": "70.00",
      "low": "63.50",
      "close": "67.80",
      "average": "66.5063",
      "volume": "5004",
      "turnover": "332797.3",
      "trades": "67"
    },
    {
      "date": "2021-12-09",
      "bid": "64.80",
      "ask": "66.30",
      "open": "67.50",
      "high": "67.50",
      "low": "64.60",
      "close": "66.30",
      "average": "66.4606",
      "volume": "2637",
      "turnover": "175256.7",
      "trades": "15"
    },
    {
      "date": "2021-12-10",
      "bid": "65.00",
      "ask": "66.50",
      "open": "65.85",
      "high": "66.65",
      "low": "64.50",
      "close": "66.15",
      "average": "65.4722",
      "volume": "6133",
      "turnover": "401541.05",
      "trades": "28"
    },
    {
      "date": "2021-12-13",
      "bid": "64.40",
      "ask": "68.35",
      "open": "64.50",
      "high": "68.60",
      "low": "64.20",
      "close": "64.40",
      "average": "65.5873",
      "volume": "623",
      "turnover": "40860.9",
      "trades": "12"
    },
    {
      "date": "2021-12-14",
      "bid": "62.00",
      "ask": "64.35",
      "open": "64.40",
      "high": "66.00",
      "low": "62.00",
      "close": "65.00",
      "average": "64.302",
      "volume": "6399",
      "turnover": "411468.45",
      "trades": "51"
    },
    {
      "date": "2021-12-15",
      "bid": "64.00",
      "ask": "65.70",
      "open": "65.00",
      "high": "65.95",
      "low": "62.00",
      "close": "65.75",
      "average": "64.7639",
      "volume": "5446",
      "turnover": "352704.45",
      "trades": "21"
    },
    {
      "date": "2021-12-16",
      "bid": "63.20",
      "ask": "65.90",
      "open": "64.95",
      "high": "66.50",
      "low": "63.15",
      "close": "65.95",
      "average": "65.3478",
      "volume": "1392",
      "turnover": "90964.1",
      "trades": "26"
    },
    {
      "date": "2021-12-17",
      "bid": "65.80",
      "ask": "65.95",
      "open": "66.50",
      "high": "67.00",
      "low": "62.80",
      "close": "66.95",
      "average": "64.0929",
      "volume": "1297",
      "turnover": "83128.45",
      "trades": "30"
    },
    {
      "date": "2021-12-20",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.95",
      "high": "68.00",
      "low": "63.20",
      "close": "68.00",
      "average": "65.868",
      "volume": "2609",
      "turnover": "171849.55",
      "trades": "31"
    },
    {
      "date": "2021-12-21",
      "bid": "67.60",
      "ask": "67.65",
      "open": "65.30",
      "high": "67.95",
      "low": "63.15",
      "close": "67.60",
      "average": "66.6918",
      "volume": "879",
      "turnover": "58622.05",
      "trades": "17"
    },
    {
      "date": "2021-12-22",
      "bid": "63.25",
      "ask": "65.45",
      "open": "65.60",
      "high": "66.05",
      "low": "63.30",
      "close": "65.45",
      "average": "65.1056",
      "volume": "3187",
      "turnover": "207491.4",
      "trades": "24"
    },
    {
      "date": "2021-12-23",
      "bid": "64.45",
      "ask": "65.95",
      "open": "65.45",
      "high": "65.95",
      "low": "63.25",
      "close": "65.95",
      "average": "64.5209",
      "volume": "1737",
      "turnover": "112072.85",
      "trades": "11"
    },
    {
      "date": "2021-12-27",
      "bid": "64.00",
      "ask": "65.00",
      "open": "65.90",
      "high": "67.50",
      "low": "63.25",
      "close": "65.00",
      "average": "64.3134",
      "volume": "6034",
      "turnover": "388066.95",
      "trades": "63"
    },
    {
      "date": "2021-12-28",
      "bid": "63.50",
      "ask": "63.70",
      "open": "64.95",
      "high": "66.85",
      "low": "63.50",
      "close": "63.70",
      "average": "64.0681",
      "volume": "7705",
      "turnover": "493644.9",
      "trades": "48"
    },
    {
      "date": "2021-12-29",
      "bid": "62.00",
      "ask": "62.50",
      "open": "63.45",
      "high": "63.45",
      "low": "61.65",
      "close": "63.30",
      "average": "62.6654",
      "volume": "5289",
      "turnover": "331437.1",
      "trades": "54"
    },
    {
      "date": "2021-12-30",
      "bid": "62.20",
      "ask": "64.00",
      "open": "66.40",
      "high": "66.40",
      "low": "61.40",
      "close": "64.00",
      "average": "63.9279",
      "volume": "31717",
      "turnover": "2027600.95",
      "trades": "76"
    },
    {
      "date": "2022-01-03",
      "bid": "65.40",
      "ask": "65.85",
      "open": "64.00",
      "high": "65.90",
      "low": "64.00",
      "close": "65.85",
      "average": "64.3547",
      "volume": "2393",
      "turnover": "154000.8",
      "trades": "136"
    },
    {
      "date": "2022-01-04",
      "bid": "63.00",
      "ask": "64.25",
      "open": "65.85",
      "high": "65.85",
      "low": "63.00",
      "close": "64.40",
      "average": "63.4027",
      "volume": "785",
      "turnover": "49771.15",
      "trades": "28"
    },
    {
      "date": "2022-01-05",
      "bid": "62.95",
      "ask": "63.95",
      "open": "63.05",
      "high": "63.30",
      "low": "62.95",
      "close": "63.30",
      "average": "63.1425",
      "volume": "375",
      "turnover": "23678.45",
      "trades": "13"
    },
    {
      "date": "2022-01-07",
      "bid": "62.15",
      "ask": "65.80",
      "open": "63.30",
      "high": "63.30",
      "low": "62.15",
      "close": "62.15",
      "average": "62.2635",
      "volume": "1612",
      "turnover": "100368.8",
      "trades": "17"
    },
    {
      "date": "2022-01-10",
      "bid": "61.00",
      "ask": "61.15",
      "open": "61.95",
      "high": "61.95",
      "low": "61.00",
      "close": "61.00",
      "average": "61.0745",
      "volume": "1178",
      "turnover": "71945.8",
      "trades": "22"
    },
    {
      "date": "2022-01-11",
      "bid": "60.10",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.4933",
      "volume": "15536",
      "turnover": "937258.9",
      "trades": "20"
    },
    {
      "date": "2022-01-12",
      "bid": "58.75",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.00",
      "low": "56.70",
      "close": "60.00",
      "average": "58.7503",
      "volume": "337344",
      "turnover": "19819062.35",
      "trades": "41"
    },
    {
      "date": "2022-01-13",
      "bid": "57.20",
      "ask": "59.40",
      "open": "58.50",
      "high": "59.40",
      "low": "56.80",
      "close": "59.40",
      "average": "57.8849",
      "volume": "2773",
      "turnover": "160514.8",
      "trades": "34"
    },
    {
      "date": "2022-01-14",
      "bid": "62.00",
      "ask": "63.65",
      "open": "58.00",
      "high": "63.95",
      "low": "57.00",
      "close": "63.70",
      "average": "60.7426",
      "volume": "5867",
      "turnover": "356376.95",
      "trades": "80"
    },
    {
      "date": "2022-01-17",
      "bid": "63.80",
      "ask": "64.00",
      "open": "63.70",
      "high": "64.00",
      "low": "63.70",
      "close": "63.80",
      "average": "63.8263",
      "volume": "1621",
      "turnover": "103462.4",
      "trades": "63"
    },
    {
      "date": "2022-01-18",
      "bid": "61.25",
      "ask": "62.50",
      "open": "63.80",
      "high": "63.80",
      "low": "61.25",
      "close": "62.55",
      "average": "62.5518",
      "volume": "992",
      "turnover": "62051.4",
      "trades": "20"
    },
    {
      "date": "2022-01-19",
      "bid": "59.60",
      "ask": "61.95",
      "open": "62.00",
      "high": "63.70",
      "low": "59.00",
      "close": "59.60",
      "average": "60.4453",
      "volume": "1209",
      "turnover": "73078.35",
      "trades": "22"
    },
    {
      "date": "2022-01-20",
      "bid": "60.65",
      "ask": "62.15",
      "open": "64.55",
      "high": "64.55",
      "low": "60.05",
      "close": "63.80",
      "average": "62.3801",
      "volume": "412",
      "turnover": "25700.6",
      "trades": "29"
    },
    {
      "date": "2022-01-21",
      "bid": "60.70",
      "ask": "61.50",
      "open": "64.00",
      "high": "64.00",
      "low": "60.60",
      "close": "60.70",
      "average": "60.9487",
      "volume": "909",
      "turnover": "55402.4",
      "trades": "23"
    },
    {
      "date": "2022-01-24",
      "bid": "59.00",
      "ask": "60.70",
      "open": "60.70",
      "high": "60.70",
      "low": "56.70",
      "close": "59.00",
      "average": "57.899",
      "volume": "871",
      "turnover": "50430",
      "trades": "30"
    },
    {
      "date": "2022-01-25",
      "bid": "58.00",
      "ask": "58.60",
      "open": "59.00",
      "high": "60.65",
      "low": "57.60",
      "close": "58.60",
      "average": "57.7804",
      "volume": "838",
      "turnover": "48420",
      "trades": "22"
    },
    {
      "date": "2022-01-26",
      "bid": "59.15",
      "ask": "61.75",
      "open": "58.60",
      "high": "61.80",
      "low": "56.00",
      "close": "61.80",
      "average": "58.4126",
      "volume": "879",
      "turnover": "51344.7",
      "trades": "39"
    },
    {
      "date": "2022-01-27",
      "bid": "62.10",
      "ask": "63.95",
      "open": "61.90",
      "high": "63.20",
      "low": "57.45",
      "close": "63.20",
      "average": "61.4842",
      "volume": "149",
      "turnover": "9161.15",
      "trades": "11"
    },
    {
      "date": "2022-01-28",
      "bid": "64.45",
      "ask": "64.60",
      "open": "63.30",
      "high": "64.60",
      "low": "63.30",
      "close": "64.45",
      "average": "64.2732",
      "volume": "379",
      "turnover": "24359.55",
      "trades": "21"
    },
    {
      "date": "2022-01-31",
      "bid": "61.80",
      "ask": "62.00",
      "open": "64.45",
      "high": "64.45",
      "low": "58.70",
      "close": "62.05",
      "average": "62.4536",
      "volume": "790",
      "turnover": "49338.35",
      "trades": "31"
    },
    {
      "date": "2022-02-01",
      "bid": "60.40",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.25",
      "close": "60.45",
      "average": "60.5428",
      "volume": "1247",
      "turnover": "75496.9",
      "trades": "24"
    },
    {
      "date": "2022-02-02",
      "bid": "61.00",
      "ask": "62.50",
      "open": "60.10",
      "high": "64.80",
      "low": "58.70",
      "close": "61.00",
      "average": "59.8835",
      "volume": "3727",
      "turnover": "223185.8",
      "trades": "42"
    },
    {
      "date": "2022-02-03",
      "bid": "57.95",
      "ask": "59.55",
      "open": "59.05",
      "high": "59.85",
      "low": "57.00",
      "close": "59.65",
      "average": "58.8628",
      "volume": "1422",
      "turnover": "83702.85",
      "trades": "27"
    },
    {
      "date": "2022-02-04",
      "bid": "60.15",
      "ask": "63.30",
      "open": "64.25",
      "high": "64.25",
      "low": "59.35",
      "close": "60.10",
      "average": "62.9067",
      "volume": "203",
      "turnover": "12770.05",
      "trades": "16"
    },
    {
      "date": "2022-02-07",
      "bid": "58.00",
      "ask": "60.80",
      "open": "64.05",
      "high": "64.05",
      "low": "56.95",
      "close": "60.80",
      "average": "60.7508",
      "volume": "1107",
      "turnover": "67251.15",
      "trades": "46"
    },
    {
      "date": "2022-02-08",
      "bid": "56.80",
      "ask": "58.20",
      "open": "57.20",
      "high": "58.95",
      "low": "56.80",
      "close": "58.20",
      "average": "57.1655",
      "volume": "1353",
      "turnover": "77344.95",
      "trades": "15"
    },
    {
      "date": "2022-02-09",
      "bid": "54.80",
      "ask": "56.95",
      "open": "57.00",
      "high": "58.20",
      "low": "51.50",
      "close": "57.10",
      "average": "54.1983",
      "volume": "11023",
      "turnover": "597427.45",
      "trades": "117"
    },
    {
      "date": "2022-02-10",
      "bid": "54.75",
      "ask": "55.00",
      "open": "55.05",
      "high": "56.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.7929",
      "volume": "652",
      "turnover": "35724.95",
      "trades": "25"
    },
    {
      "date": "2022-02-11",
      "bid": "53.10",
      "ask": "55.95",
      "open": "55.00",
      "high": "58.00",
      "low": "52.25",
      "close": "55.00",
      "average": "55.9125",
      "volume": "3260",
      "turnover": "182274.6",
      "trades": "39"
    },
    {
      "date": "2022-02-14",
      "bid": "54.00",
      "ask": "54.20",
      "open": "52.15",
      "high": "54.00",
      "low": "52.05",
      "close": "54.00",
      "average": "52.7166",
      "volume": "714",
      "turnover": "37639.65",
      "trades": "19"
    },
    {
      "date": "2022-02-15",
      "bid": "55.00",
      "ask": "55.35",
      "open": "54.00",
      "high": "58.00",
      "low": "54.00",
      "close": "55.00",
      "average": "55.6316",
      "volume": "5637",
      "turnover": "313595.3",
      "trades": "45"
    },
    {
      "date": "2022-02-16",
      "bid": "53.00",
      "ask": "53.95",
      "open": "66.00",
      "high": "66.00",
      "low": "54.00",
      "close": "56.20",
      "average": "61.3071",
      "volume": "9293",
      "turnover": "569726.75",
      "trades": "121"
    },
    {
      "date": "2022-02-17",
      "bid": "53.50",
      "ask": "53.90",
      "open": "57.10",
      "high": "57.55",
      "low": "53.40",
      "close": "53.50",
      "average": "55.6623",
      "volume": "1079",
      "turnover": "60059.6",
      "trades": "21"
    },
    {
      "date": "2022-02-18",
      "bid": "51.50",
      "ask": "53.55",
      "open": "53.50",
      "high": "53.75",
      "low": "50.55",
      "close": "53.70",
      "average": "52.7219",
      "volume": "825",
      "turnover": "43495.55",
      "trades": "26"
    },
    {
      "date": "2022-02-21",
      "bid": "51.40",
      "ask": "53.00",
      "open": "50.00",
      "high": "55.00",
      "low": "49.96",
      "close": "53.05",
      "average": "52.3149",
      "volume": "3867",
      "turnover": "202301.75",
      "trades": "36"
    },
    {
      "date": "2022-02-22",
      "bid": "49.70",
      "ask": "49.72",
      "open": "53.10",
      "high": "53.10",
      "low": "49.26",
      "close": "52.95",
      "average": "49.741",
      "volume": "228",
      "turnover": "11340.94",
      "trades": "7"
    },
    {
      "date": "2022-02-23",
      "bid": "50.00",
      "ask": "52.30",
      "open": "52.95",
      "high": "52.95",
      "low": "50.00",
      "close": "51.00",
      "average": "51.0485",
      "volume": "267",
      "turnover": "13629.95",
      "trades": "11"
    },
    {
      "date": "2022-02-24",
      "bid": "49.00",
      "ask": "49.98",
      "open": "47.50",
      "high": "52.80",
      "low": "45.52",
      "close": "49.00",
      "average": "49.6774",
      "volume": "13993",
      "turnover": "695136.1",
      "trades": "46"
    },
    {
      "date": "2022-02-25",
      "bid": "50.05",
      "ask": "52.50",
      "open": "52.55",
      "high": "52.60",
      "low": "52.00",
      "close": "52.45",
      "average": "52.5211",
      "volume": "256",
      "turnover": "13445.4",
      "trades": "8"
    },
    {
      "date": "2022-02-28",
      "bid": "51.00",
      "ask": "52.45",
      "open": "52.45",
      "high": "52.45",
      "low": "47.30",
      "close": "52.25",
      "average": "51.6241",
      "volume": "1115",
      "turnover": "57560.9",
      "trades": "19"
    },
    {
      "date": "2022-03-01",
      "bid": "49.02",
      "ask": "51.15",
      "open": "51.00",
      "high": "52.25",
      "low": "48.86",
      "close": "51.15",
      "average": "50.9306",
      "volume": "943",
      "turnover": "48027.54",
      "trades": "20"
    },
    {
      "date": "2022-03-02",
      "bid": "49.50",
      "ask": "50.65",
      "open": "51.15",
      "high": "51.15",
      "low": "47.42",
      "close": "50.70",
      "average": "50.8165",
      "volume": "101",
      "turnover": "5132.47",
      "trades": "9"
    },
    {
      "date": "2022-03-03",
      "bid": "47.52",
      "ask": "48.24",
      "open": "49.98",
      "high": "50.50",
      "low": "48.24",
      "close": "48.24",
      "average": "49.9903",
      "volume": "7240",
      "turnover": "361929.46",
      "trades": "25"
    },
    {
      "date": "2022-03-04",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "49.48",
      "low": "47.70",
      "close": "47.70",
      "average": "48.4636",
      "volume": "2796",
      "turnover": "135504.34",
      "trades": "18"
    },
    {
      "date": "2022-03-07",
      "bid": "44.42",
      "ask": "49.96",
      "open": "47.16",
      "high": "47.70",
      "low": "43.02",
      "close": "47.70",
      "average": "46.994",
      "volume": "2318",
      "turnover": "108932.1",
      "trades": "24"
    },
    {
      "date": "2022-03-08",
      "bid": "44.34",
      "ask": "54.75",
      "open": "43.08",
      "high": "50.90",
      "low": "43.08",
      "close": "48.04",
      "average": "48.2742",
      "volume": "83",
      "turnover": "4006.76",
      "trades": "4"
    },
    {
      "date": "2022-03-09",
      "bid": "46.10",
      "ask": "53.95",
      "open": "44.22",
      "high": "59.00",
      "low": "43.80",
      "close": "54.00",
      "average": "53.9988",
      "volume": "3275",
      "turnover": "176846.09",
      "trades": "66"
    },
    {
      "date": "2022-03-10",
      "bid": "48.02",
      "ask": "53.75",
      "open": "54.00",
      "high": "54.00",
      "low": "54.00",
      "close": "54.00",
      "average": "54.00",
      "volume": "6",
      "turnover": "324",
      "trades": "1"
    },
    {
      "date": "2022-03-11",
      "bid": "48.50",
      "ask": "51.20",
      "open": "47.00",
      "high": "53.90",
      "low": "45.58",
      "close": "52.75",
      "average": "47.9175",
      "volume": "1183",
      "turnover": "56686.43",
      "trades": "29"
    },
    {
      "date": "2022-03-14",
      "bid": "50.05",
      "ask": "52.75",
      "open": "47.00",
      "high": "52.50",
      "low": "47.00",
      "close": "50.05",
      "average": "49.0285",
      "volume": "2011",
      "turnover": "98596.35",
      "trades": "31"
    },
    {
      "date": "2022-03-15",
      "bid": "49.10",
      "ask": "54.95",
      "open": "50.05",
      "high": "50.35",
      "low": "49.02",
      "close": "49.12",
      "average": "49.646",
      "volume": "388",
      "turnover": "19262.65",
      "trades": "19"
    },
    {
      "date": "2022-03-16",
      "bid": "51.20",
      "ask": "52.95",
      "open": "50.00",
      "high": "61.05",
      "low": "48.90",
      "close": "51.20",
      "average": "55.4217",
      "volume": "3136",
      "turnover": "173802.45",
      "trades": "109"
    },
    {
      "date": "2022-03-17",
      "bid": "51.50",
      "ask": "52.45",
      "open": "51.50",
      "high": "51.50",
      "low": "51.50",
      "close": "51.50",
      "average": "51.50",
      "volume": "3199",
      "turnover": "164929.75",
      "trades": "12"
    },
    {
      "date": "2022-03-18",
      "bid": "47.06",
      "ask": "50.00",
      "open": "47.60",
      "high": "51.75",
      "low": "47.00",
      "close": "51.25",
      "average": "48.6667",
      "volume": "1475",
      "turnover": "71783.38",
      "trades": "23"
    },
    {
      "date": "2022-03-21",
      "bid": "47.56",
      "ask": "48.76",
      "open": "47.40",
      "high": "50.30",
      "low": "46.20",
      "close": "48.76",
      "average": "47.9953",
      "volume": "2922",
      "turnover": "140242.36",
      "trades": "31"
    },
    {
      "date": "2022-03-22",
      "bid": "48.00",
      "ask": "48.74",
      "open": "46.10",
      "high": "48.74",
      "low": "46.10",
      "close": "48.00",
      "average": "47.4781",
      "volume": "517",
      "turnover": "24546.18",
      "trades": "16"
    },
    {
      "date": "2022-03-23",
      "bid": "46.40",
      "ask": "47.74",
      "open": "48.00",
      "high": "48.00",
      "low": "46.14",
      "close": "46.14",
      "average": "47.5655",
      "volume": "894",
      "turnover": "42523.56",
      "trades": "8"
    },
    {
      "date": "2022-03-24",
      "bid": "46.26",
      "ask": "46.88",
      "open": "48.94",
      "high": "48.94",
      "low": "46.22",
      "close": "46.88",
      "average": "48.3607",
      "volume": "331",
      "turnover": "16007.4",
      "trades": "12"
    },
    {
      "date": "2022-03-25",
      "bid": "46.90",
      "ask": "47.36",
      "open": "48.10",
      "high": "48.10",
      "low": "47.34",
      "close": "47.36",
      "average": "47.80",
      "volume": "10",
      "turnover": "478",
      "trades": "3"
    },
    {
      "date": "2022-03-28",
      "bid": "47.12",
      "ask": "47.34",
      "open": "47.12",
      "high": "47.34",
      "low": "47.12",
      "close": "47.34",
      "average": "47.252",
      "volume": "245",
      "turnover": "11576.74",
      "trades": "4"
    },
    {
      "date": "2022-03-29",
      "bid": "47.04",
      "ask": "48.88",
      "open": "49.94",
      "high": "49.94",
      "low": "47.00",
      "close": "47.04",
      "average": "48.1442",
      "volume": "106",
      "turnover": "5103.28",
      "trades": "8"
    },
    {
      "date": "2022-03-30",
      "bid": "47.50",
      "ask": "48.44",
      "open": "48.44",
      "high": "48.44",
      "low": "47.50",
      "close": "47.50",
      "average": "47.5968",
      "volume": "330",
      "turnover": "15706.96",
      "trades": "4"
    },
    {
      "date": "2022-03-31",
      "bid": "47.46",
      "ask": "49.10",
      "open": "47.04",
      "high": "49.88",
      "low": "47.00",
      "close": "47.46",
      "average": "48.0641",
      "volume": "322",
      "turnover": "15476.64",
      "trades": "27"
    },
    {
      "date": "2022-04-01",
      "bid": "47.55",
      "ask": "48.75",
      "open": "47.50",
      "high": "47.50",
      "low": "47.45",
      "close": "47.50",
      "average": "47.4613",
      "volume": "62",
      "turnover": "2942.6",
      "trades": "5"
    },
    {
      "date": "2022-04-04",
      "bid": "47.25",
      "ask": "48.45",
      "open": "47.00",
      "high": "49.75",
      "low": "47.00",
      "close": "47.85",
      "average": "47.7045",
      "volume": "640",
      "turnover": "30530.85",
      "trades": "17"
    },
    {
      "date": "2022-04-05",
      "bid": "47.90",
      "ask": "48.50",
      "open": "47.90",
      "high": "49.60",
      "low": "44.60",
      "close": "49.40",
      "average": "47.3994",
      "volume": "2992",
      "turnover": "141818.95",
      "trades": "33"
    },
    {
      "date": "2022-04-06",
      "bid": "48.05",
      "ask": "49.65",
      "open": "49.60",
      "high": "49.90",
      "low": "47.15",
      "close": "49.70",
      "average": "48.3971",
      "volume": "139",
      "turnover": "6727.2",
      "trades": "13"
    },
    {
      "date": "2022-04-07",
      "bid": "47.20",
      "ask": "49.50",
      "open": "47.45",
      "high": "49.70",
      "low": "46.10",
      "close": "47.15",
      "average": "47.613",
      "volume": "692",
      "turnover": "32948.2",
      "trades": "10"
    },
    {
      "date": "2022-04-08",
      "bid": "47.60",
      "ask": "49.55",
      "open": null,
      "high": null,
      "low": null,
      "close": "47.15",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-04-11",
      "bid": "45.50",
      "ask": "46.15",
      "open": "46.35",
      "high": "47.50",
      "low": "45.50",
      "close": "47.50",
      "average": "46.4038",
      "volume": "465",
      "turnover": "21577.75",
      "trades": "20"
    },
    {
      "date": "2022-04-12",
      "bid": "48.05",
      "ask": "49.00",
      "open": "47.00",
      "high": "49.35",
      "low": "47.00",
      "close": "49.35",
      "average": "49.115",
      "volume": "450",
      "turnover": "22101.75",
      "trades": "5"
    },
    {
      "date": "2022-04-13",
      "bid": "47.25",
      "ask": "48.95",
      "open": "48.95",
      "high": "49.30",
      "low": "47.05",
      "close": "47.25",
      "average": "48.0241",
      "volume": "1174",
      "turnover": "56380.25",
      "trades": "15"
    },
    {
      "date": "2022-04-14",
      "bid": "47.40",
      "ask": "48.50",
      "open": "47.30",
      "high": "49.00",
      "low": "47.30",
      "close": "48.95",
      "average": "47.3827",
      "volume": "263",
      "turnover": "12461.65",
      "trades": "3"
    },
    {
      "date": "2022-04-19",
      "bid": "47.60",
      "ask": "53.60",
      "open": "48.90",
      "high": "48.90",
      "low": "47.50",
      "close": "48.90",
      "average": "48.8677",
      "volume": "2166",
      "turnover": "105847.45",
      "trades": "10"
    },
    {
      "date": "2022-04-20",
      "bid": "47.90",
      "ask": "50.50",
      "open": "48.45",
      "high": "49.00",
      "low": "47.90",
      "close": "47.90",
      "average": "48.991",
      "volume": "874",
      "turnover": "42818.15",
      "trades": "5"
    },
    {
      "date": "2022-04-21",
      "bid": "47.90",
      "ask": "50.40",
      "open": "47.85",
      "high": "47.90",
      "low": "47.80",
      "close": "47.90",
      "average": "47.8662",
      "volume": "462",
      "turnover": "22114.2",
      "trades": "7"
    },
    {
      "date": "2022-04-22",
      "bid": "50.30",
      "ask": "55.90",
      "open": "47.90",
      "high": "60.00",
      "low": "47.90",
      "close": "55.90",
      "average": "53.8882",
      "volume": "604",
      "turnover": "32548.5",
      "trades": "53"
    },
    {
      "date": "2022-04-25",
      "bid": "51.10",
      "ask": "55.00",
      "open": "58.00",
      "high": "58.00",
      "low": "50.10",
      "close": "55.00",
      "average": "55.1387",
      "volume": "426",
      "turnover": "23489.1",
      "trades": "55"
    },
    {
      "date": "2022-04-26",
      "bid": "50.30",
      "ask": "53.90",
      "open": "55.00",
      "high": "55.00",
      "low": "50.10",
      "close": "50.30",
      "average": "51.0789",
      "volume": "76",
      "turnover": "3882",
      "trades": "12"
    },
    {
      "date": "2022-04-27",
      "bid": "51.50",
      "ask": "53.10",
      "open": "51.10",
      "high": "53.50",
      "low": "50.30",
      "close": "51.40",
      "average": "51.4812",
      "volume": "7719",
      "turnover": "397383",
      "trades": "77"
    },
    {
      "date": "2022-04-28",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.90",
      "high": "52.90",
      "low": "51.50",
      "close": "51.60",
      "average": "51.6046",
      "volume": "12779",
      "turnover": "659454.9",
      "trades": "49"
    },
    {
      "date": "2022-04-29",
      "bid": "52.80",
      "ask": "53.50",
      "open": "51.60",
      "high": "53.50",
      "low": "51.00",
      "close": "53.50",
      "average": "53.0837",
      "volume": "118579",
      "turnover": "6294608.2",
      "trades": "79"
    },
    {
      "date": "2022-05-02",
      "bid": "51.80",
      "ask": "53.20",
      "open": "53.50",
      "high": "53.50",
      "low": "42.60",
      "close": "51.70",
      "average": "50.6157",
      "volume": "495",
      "turnover": "25054.75",
      "trades": "13"
    },
    {
      "date": "2022-05-03",
      "bid": "51.30",
      "ask": "51.40",
      "open": "52.10",
      "high": "53.00",
      "low": "49.00",
      "close": "51.40",
      "average": "51.4807",
      "volume": "5819",
      "turnover": "299566.1",
      "trades": "22"
    },
    {
      "date": "2022-05-04",
      "bid": "51.30",
      "ask": "52.80",
      "open": "51.30",
      "high": "51.30",
      "low": "51.00",
      "close": "51.30",
      "average": "51.1033",
      "volume": "60",
      "turnover": "3066.2",
      "trades": "6"
    },
    {
      "date": "2022-05-05",
      "bid": "51.30",
      "ask": "52.70",
      "open": "51.20",
      "high": "52.90",
      "low": "47.30",
      "close": "51.30",
      "average": "51.1363",
      "volume": "273",
      "turnover": "13960.2",
      "trades": "10"
    },
    {
      "date": "2022-05-06",
      "bid": "51.00",
      "ask": "51.90",
      "open": "52.80",
      "high": "52.80",
      "low": "47.25",
      "close": "51.00",
      "average": "51.5517",
      "volume": "466",
      "turnover": "24023.1",
      "trades": "14"
    },
    {
      "date": "2022-05-09",
      "bid": "49.25",
      "ask": "49.65",
      "open": "51.90",
      "high": "51.90",
      "low": "49.20",
      "close": "49.65",
      "average": "49.6544",
      "volume": "338",
      "turnover": "16783.2",
      "trades": "11"
    },
    {
      "date": "2022-05-10",
      "bid": "49.80",
      "ask": "50.50",
      "open": "49.65",
      "high": "53.50",
      "low": "49.65",
      "close": "49.80",
      "average": "52.6018",
      "volume": "3538",
      "turnover": "186105.1",
      "trades": "18"
    },
    {
      "date": "2022-05-11",
      "bid": "47.35",
      "ask": "49.65",
      "open": "49.85",
      "high": "51.90",
      "low": "49.00",
      "close": "49.00",
      "average": "49.4178",
      "volume": "5541",
      "turnover": "273823.9",
      "trades": "12"
    },
    {
      "date": "2022-05-12",
      "bid": "48.00",
      "ask": "48.50",
      "open": "47.30",
      "high": "48.50",
      "low": "45.80",
      "close": "48.00",
      "average": "47.3822",
      "volume": "1833",
      "turnover": "86851.65",
      "trades": "14"
    },
    {
      "date": "2022-05-13",
      "bid": "47.50",
      "ask": "48.00",
      "open": "48.05",
      "high": "48.10",
      "low": "47.50",
      "close": "48.00",
      "average": "47.9585",
      "volume": "6460",
      "turnover": "309811.7",
      "trades": "18"
    },
    {
      "date": "2022-05-16",
      "bid": "46.15",
      "ask": "47.95",
      "open": "46.15",
      "high": "50.00",
      "low": "46.15",
      "close": "47.95",
      "average": "47.1454",
      "volume": "1882",
      "turnover": "88727.7",
      "trades": "18"
    },
    {
      "date": "2022-05-17",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.00",
      "high": "48.00",
      "low": "45.60",
      "close": "47.40",
      "average": "47.4636",
      "volume": "3061",
      "turnover": "145285.95",
      "trades": "26"
    },
    {
      "date": "2022-05-18",
      "bid": "46.00",
      "ask": "47.00",
      "open": "46.00",
      "high": "48.00",
      "low": "46.00",
      "close": "47.00",
      "average": "46.6997",
      "volume": "1944",
      "turnover": "90784.2",
      "trades": "10"
    },
    {
      "date": "2022-05-19",
      "bid": "46.60",
      "ask": "47.00",
      "open": "46.80",
      "high": "48.00",
      "low": "45.60",
      "close": "48.00",
      "average": "47.3335",
      "volume": "13307",
      "turnover": "629867.5",
      "trades": "37"
    },
    {
      "date": "2022-05-20",
      "bid": "46.50",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.00",
      "low": "46.50",
      "close": "46.50",
      "average": "46.9406",
      "volume": "1331",
      "turnover": "62478",
      "trades": "23"
    },
    {
      "date": "2022-05-23",
      "bid": "44.10",
      "ask": "46.45",
      "open": "48.00",
      "high": "48.00",
      "low": "44.40",
      "close": "46.35",
      "average": "46.8263",
      "volume": "1134",
      "turnover": "53101",
      "trades": "16"
    },
    {
      "date": "2022-05-24",
      "bid": "43.25",
      "ask": "46.30",
      "open": "45.60",
      "high": "45.60",
      "low": "45.60",
      "close": "45.60",
      "average": "45.60",
      "volume": "104",
      "turnover": "4742.4",
      "trades": "5"
    },
    {
      "date": "2022-05-25",
      "bid": "45.70",
      "ask": "46.95",
      "open": "45.70",
      "high": "45.70",
      "low": "45.70",
      "close": "45.70",
      "average": "45.70",
      "volume": "659",
      "turnover": "30116.3",
      "trades": "9"
    },
    {
      "date": "2022-05-27",
      "bid": "45.75",
      "ask": "46.85",
      "open": "45.70",
      "high": "46.90",
      "low": "45.70",
      "close": "46.90",
      "average": "46.7667",
      "volume": "333",
      "turnover": "15573.3",
      "trades": "5"
    },
    {
      "date": "2022-05-30",
      "bid": "46.80",
      "ask": "47.00",
      "open": "46.90",
      "high": "47.00",
      "low": "45.70",
      "close": "47.00",
      "average": "46.9311",
      "volume": "3176",
      "turnover": "149053.15",
      "trades": "24"
    },
    {
      "date": "2022-05-31",
      "bid": "44.35",
      "ask": "46.95",
      "open": "45.60",
      "high": "47.00",
      "low": "44.20",
      "close": "47.00",
      "average": "45.5613",
      "volume": "17721",
      "turnover": "807391.7",
      "trades": "41"
    },
    {
      "date": "2022-06-01",
      "bid": "44.00",
      "ask": "45.00",
      "open": "47.00",
      "high": "47.00",
      "low": "44.00",
      "close": "44.00",
      "average": "44.8851",
      "volume": "22236",
      "turnover": "998065.9",
      "trades": "45"
    },
    {
      "date": "2022-06-02",
      "bid": "43.00",
      "ask": "43.55",
      "open": "43.90",
      "high": "43.90",
      "low": "43.55",
      "close": "43.55",
      "average": "43.6003",
      "volume": "175",
      "turnover": "7630.05",
      "trades": "8"
    },
    {
      "date": "2022-06-03",
      "bid": "43.55",
      "ask": "46.90",
      "open": "43.00",
      "high": "43.55",
      "low": "40.20",
      "close": "43.50",
      "average": "42.3674",
      "volume": "995",
      "turnover": "42155.6",
      "trades": "21"
    },
    {
      "date": "2022-06-07",
      "bid": "43.50",
      "ask": "45.30",
      "open": "47.00",
      "high": "47.00",
      "low": "43.40",
      "close": "43.50",
      "average": "45.2218",
      "volume": "25903",
      "turnover": "1171379.6",
      "trades": "17"
    },
    {
      "date": "2022-06-08",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.40",
      "high": "45.10",
      "low": "42.95",
      "close": "43.40",
      "average": "43.2205",
      "volume": "2650",
      "turnover": "114534.2",
      "trades": "13"
    },
    {
      "date": "2022-06-09",
      "bid": "43.00",
      "ask": "46.40",
      "open": "43.00",
      "high": "43.00",
      "low": "40.80",
      "close": "43.00",
      "average": "42.8848",
      "volume": "3103",
      "turnover": "133071.6",
      "trades": "15"
    },
    {
      "date": "2022-06-10",
      "bid": "41.95",
      "ask": "45.85",
      "open": "41.05",
      "high": "46.00",
      "low": "41.05",
      "close": "41.95",
      "average": "43.6711",
      "volume": "102",
      "turnover": "4454.45",
      "trades": "8"
    },
    {
      "date": "2022-06-13",
      "bid": "42.05",
      "ask": "42.95",
      "open": "43.05",
      "high": "43.05",
      "low": "40.20",
      "close": "42.05",
      "average": "42.1982",
      "volume": "442",
      "turnover": "18651.6",
      "trades": "16"
    },
    {
      "date": "2022-06-14",
      "bid": "42.05",
      "ask": "42.95",
      "open": "42.05",
      "high": "43.00",
      "low": "42.05",
      "close": "42.95",
      "average": "42.8973",
      "volume": "1060",
      "turnover": "45471.15",
      "trades": "5"
    },
    {
      "date": "2022-06-15",
      "bid": "40.20",
      "ask": "42.90",
      "open": "42.95",
      "high": "42.95",
      "low": "42.95",
      "close": "42.95",
      "average": "42.95",
      "volume": "1",
      "turnover": "42.95",
      "trades": "1"
    },
    {
      "date": "2022-06-16",
      "bid": "41.65",
      "ask": "43.50",
      "open": "44.55",
      "high": "44.95",
      "low": "41.50",
      "close": "41.65",
      "average": "42.3598",
      "volume": "1122",
      "turnover": "47527.65",
      "trades": "20"
    },
    {
      "date": "2022-06-17",
      "bid": "41.50",
      "ask": "42.85",
      "open": "42.00",
      "high": "42.05",
      "low": "41.50",
      "close": "42.00",
      "average": "41.9433",
      "volume": "1748",
      "turnover": "73316.95",
      "trades": "13"
    },
    {
      "date": "2022-06-20",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.45",
      "high": "41.50",
      "low": "41.45",
      "close": "41.50",
      "average": "41.4638",
      "volume": "247",
      "turnover": "10241.55",
      "trades": "2"
    },
    {
      "date": "2022-06-21",
      "bid": "41.50",
      "ask": "42.90",
      "open": "41.50",
      "high": "41.60",
      "low": "41.50",
      "close": "41.50",
      "average": "41.5157",
      "volume": "1310",
      "turnover": "54385.6",
      "trades": "9"
    },
    {
      "date": "2022-06-22",
      "bid": "41.50",
      "ask": "42.80",
      "open": "41.55",
      "high": "42.90",
      "low": "41.00",
      "close": "42.90",
      "average": "41.6497",
      "volume": "727",
      "turnover": "30279.3",
      "trades": "9"
    },
    {
      "date": "2022-06-23",
      "bid": "42.05",
      "ask": "44.85",
      "open": "44.85",
      "high": "44.90",
      "low": "36.55",
      "close": "42.05",
      "average": "41.4923",
      "volume": "871",
      "turnover": "36139.75",
      "trades": "24"
    },
    {
      "date": "2022-06-27",
      "bid": "42.00",
      "ask": "44.75",
      "open": "42.05",
      "high": "44.90",
      "low": "41.95",
      "close": "44.80",
      "average": "42.0385",
      "volume": "4425",
      "turnover": "186020.5",
      "trades": "13"
    },
    {
      "date": "2022-06-28",
      "bid": "42.00",
      "ask": "44.70",
      "open": "40.00",
      "high": "44.80",
      "low": "38.85",
      "close": "44.75",
      "average": "41.354",
      "volume": "188",
      "turnover": "7774.55",
      "trades": "12"
    },
    {
      "date": "2022-06-29",
      "bid": "41.15",
      "ask": "43.95",
      "open": "41.05",
      "high": "44.00",
      "low": "41.05",
      "close": "44.00",
      "average": "43.3321",
      "volume": "14",
      "turnover": "606.65",
      "trades": "3"
    },
    {
      "date": "2022-06-30",
      "bid": "40.65",
      "ask": "43.95",
      "open": "39.40",
      "high": "44.00",
      "low": "39.40",
      "close": "44.00",
      "average": "42.5957",
      "volume": "503",
      "turnover": "21425.65",
      "trades": "10"
    },
    {
      "date": "2022-07-01",
      "bid": "41.20",
      "ask": "42.30",
      "open": "40.45",
      "high": "42.25",
      "low": "40.45",
      "close": "42.25",
      "average": "41.1737",
      "volume": "464",
      "turnover": "19104.6",
      "trades": "10"
    },
    {
      "date": "2022-07-04",
      "bid": "40.50",
      "ask": "40.55",
      "open": "42.25",
      "high": "42.25",
      "low": "40.45",
      "close": "40.55",
      "average": "41.223",
      "volume": "2569",
      "turnover": "105902",
      "trades": "13"
    },
    {
      "date": "2022-07-05",
      "bid": "41.00",
      "ask": "44.85",
      "open": "40.55",
      "high": "40.55",
      "low": "40.55",
      "close": "40.55",
      "average": "40.55",
      "volume": "6",
      "turnover": "243.3",
      "trades": "1"
    },
    {
      "date": "2022-07-06",
      "bid": "41.00",
      "ask": "44.85",
      "open": "41.00",
      "high": "42.30",
      "low": "41.00",
      "close": "42.30",
      "average": "42.2707",
      "volume": "3012",
      "turnover": "127319.2",
      "trades": "11"
    },
    {
      "date": "2022-07-07",
      "bid": "41.05",
      "ask": "44.75",
      "open": "41.00",
      "high": "44.90",
      "low": "40.45",
      "close": "40.50",
      "average": "43.9292",
      "volume": "279",
      "turnover": "12256.25",
      "trades": "12"
    },
    {
      "date": "2022-07-08",
      "bid": "43.00",
      "ask": "46.95",
      "open": "41.00",
      "high": "47.00",
      "low": "41.00",
      "close": "43.00",
      "average": "43.6642",
      "volume": "29588",
      "turnover": "1291936.35",
      "trades": "53"
    },
    {
      "date": "2022-07-11",
      "bid": "41.00",
      "ask": "42.95",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0897",
      "volume": "2509",
      "turnover": "105603",
      "trades": "11"
    },
    {
      "date": "2022-07-12",
      "bid": "41.00",
      "ask": "46.95",
      "open": "41.00",
      "high": "41.00",
      "low": "41.00",
      "close": "41.00",
      "average": "41.00",
      "volume": "607",
      "turnover": "24887",
      "trades": "3"
    },
    {
      "date": "2022-07-13",
      "bid": "41.00",
      "ask": "45.95",
      "open": "40.50",
      "high": "40.50",
      "low": "40.00",
      "close": "40.00",
      "average": "40.40",
      "volume": "102",
      "turnover": "4120.8",
      "trades": "5"
    },
    {
      "date": "2022-07-14",
      "bid": "40.05",
      "ask": "45.95",
      "open": "40.00",
      "high": "40.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.00",
      "volume": "25",
      "turnover": "1000",
      "trades": "1"
    },
    {
      "date": "2022-07-15",
      "bid": "39.95",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "37.25",
      "close": "39.95",
      "average": "39.8848",
      "volume": "734",
      "turnover": "29275.45",
      "trades": "16"
    },
    {
      "date": "2022-07-18",
      "bid": "40.50",
      "ask": "43.45",
      "open": "39.95",
      "high": "45.55",
      "low": "39.00",
      "close": "40.00",
      "average": "40.7359",
      "volume": "622",
      "turnover": "25337.7",
      "trades": "12"
    },
    {
      "date": "2022-07-19",
      "bid": "41.00",
      "ask": "42.00",
      "open": "41.00",
      "high": "42.00",
      "low": "41.00",
      "close": "42.00",
      "average": "41.9198",
      "volume": "262",
      "turnover": "10983",
      "trades": "2"
    },
    {
      "date": "2022-07-20",
      "bid": "38.85",
      "ask": "40.80",
      "open": "42.00",
      "high": "42.00",
      "low": "38.55",
      "close": "38.80",
      "average": "40.6195",
      "volume": "246",
      "turnover": "9992.4",
      "trades": "19"
    },
    {
      "date": "2022-07-21",
      "bid": "41.00",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "39.05",
      "close": "41.00",
      "average": "40.9257",
      "volume": "451",
      "turnover": "18457.5",
      "trades": "10"
    },
    {
      "date": "2022-07-22",
      "bid": "40.20",
      "ask": "41.00",
      "open": "42.00",
      "high": "42.00",
      "low": "40.05",
      "close": "40.15",
      "average": "40.873",
      "volume": "135",
      "turnover": "5517.85",
      "trades": "5"
    },
    {
      "date": "2022-07-25",
      "bid": "40.50",
      "ask": "41.20",
      "open": "40.15",
      "high": "40.50",
      "low": "40.15",
      "close": "40.50",
      "average": "40.4981",
      "volume": "187",
      "turnover": "7573.15",
      "trades": "3"
    },
    {
      "date": "2022-07-26",
      "bid": "37.55",
      "ask": "39.00",
      "open": "40.50",
      "high": "40.50",
      "low": "37.05",
      "close": "39.00",
      "average": "39.0391",
      "volume": "5929",
      "turnover": "231462.6",
      "trades": "41"
    },
    {
      "date": "2022-07-27",
      "bid": "38.60",
      "ask": "39.00",
      "open": "38.05",
      "high": "39.95",
      "low": "38.05",
      "close": "38.60",
      "average": "38.9641",
      "volume": "5784",
      "turnover": "225368.45",
      "trades": "17"
    },
    {
      "date": "2022-07-28",
      "bid": "38.65",
      "ask": "40.95",
      "open": "39.00",
      "high": "40.90",
      "low": "38.60",
      "close": "40.90",
      "average": "39.294",
      "volume": "3440",
      "turnover": "135171.4",
      "trades": "19"
    },
    {
      "date": "2022-07-29",
      "bid": "41.50",
      "ask": "44.35",
      "open": "41.50",
      "high": "45.00",
      "low": "41.00",
      "close": "41.00",
      "average": "43.155",
      "volume": "45562",
      "turnover": "1967570.96",
      "trades": "131"
    },
    {
      "date": "2022-08-01",
      "bid": "38.50",
      "ask": "39.00",
      "open": "41.00",
      "high": "41.00",
      "low": "38.10",
      "close": "39.00",
      "average": "39.1437",
      "volume": "8675",
      "turnover": "339571.85",
      "trades": "93"
    },
    {
      "date": "2022-08-02",
      "bid": "38.50",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.10",
      "close": "39.00",
      "average": "38.7365",
      "volume": "3394",
      "turnover": "131471.7",
      "trades": "33"
    },
    {
      "date": "2022-08-03",
      "bid": "38.65",
      "ask": "41.60",
      "open": "39.00",
      "high": "41.90",
      "low": "38.50",
      "close": "41.85",
      "average": "39.3592",
      "volume": "4322",
      "turnover": "170110.25",
      "trades": "25"
    },
    {
      "date": "2022-08-04",
      "bid": "39.85",
      "ask": "40.45",
      "open": "41.60",
      "high": "41.60",
      "low": "38.70",
      "close": "39.85",
      "average": "39.6739",
      "volume": "914",
      "turnover": "36261.95",
      "trades": "19"
    },
    {
      "date": "2022-08-05",
      "bid": "39.50",
      "ask": "40.45",
      "open": "39.85",
      "high": "40.70",
      "low": "39.00",
      "close": "39.50",
      "average": "39.7448",
      "volume": "870",
      "turnover": "34578",
      "trades": "17"
    },
    {
      "date": "2022-08-08",
      "bid": "39.00",
      "ask": "39.50",
      "open": "39.50",
      "high": "40.60",
      "low": "39.50",
      "close": "40.50",
      "average": "40.0355",
      "volume": "361",
      "turnover": "14452.8",
      "trades": "8"
    },
    {
      "date": "2022-08-09",
      "bid": "39.50",
      "ask": "40.50",
      "open": "39.00",
      "high": "40.50",
      "low": "39.00",
      "close": "40.50",
      "average": "40.1648",
      "volume": "515",
      "turnover": "20684.85",
      "trades": "7"
    },
    {
      "date": "2022-08-10",
      "bid": "40.45",
      "ask": "40.50",
      "open": "39.00",
      "high": "40.50",
      "low": "39.00",
      "close": "40.50",
      "average": "40.1376",
      "volume": "570",
      "turnover": "22878.45",
      "trades": "9"
    },
    {
      "date": "2022-08-11",
      "bid": "40.80",
      "ask": "41.30",
      "open": "40.80",
      "high": "40.80",
      "low": "39.55",
      "close": "40.80",
      "average": "40.7759",
      "volume": "733",
      "turnover": "29888.7",
      "trades": "8"
    },
    {
      "date": "2022-08-12",
      "bid": "42.05",
      "ask": "42.85",
      "open": "42.00",
      "high": "42.10",
      "low": "39.55",
      "close": "42.10",
      "average": "41.7638",
      "volume": "518",
      "turnover": "21633.65",
      "trades": "10"
    },
    {
      "date": "2022-08-15",
      "bid": "50.00",
      "ask": "52.00",
      "open": "42.90",
      "high": "52.00",
      "low": "40.55",
      "close": "49.90",
      "average": "47.421",
      "volume": "7147",
      "turnover": "338917.6",
      "trades": "73"
    },
    {
      "date": "2022-08-16",
      "bid": "48.80",
      "ask": "52.90",
      "open": "50.00",
      "high": "59.90",
      "low": "46.60",
      "close": "52.90",
      "average": "52.453",
      "volume": "13532",
      "turnover": "709794.65",
      "trades": "121"
    },
    {
      "date": "2022-08-17",
      "bid": "49.60",
      "ask": "52.30",
      "open": "52.90",
      "high": "58.40",
      "low": "48.95",
      "close": "49.60",
      "average": "51.5456",
      "volume": "1689",
      "turnover": "87060.45",
      "trades": "40"
    },
    {
      "date": "2022-08-18",
      "bid": "50.50",
      "ask": "56.30",
      "open": "49.60",
      "high": "56.90",
      "low": "48.80",
      "close": "50.40",
      "average": "51.8001",
      "volume": "1186",
      "turnover": "61434.9",
      "trades": "21"
    },
    {
      "date": "2022-08-19",
      "bid": "49.50",
      "ask": "50.00",
      "open": "50.50",
      "high": "50.50",
      "low": "49.40",
      "close": "49.50",
      "average": "49.5534",
      "volume": "1425",
      "turnover": "70613.65",
      "trades": "14"
    },
    {
      "date": "2022-08-22",
      "bid": "46.75",
      "ask": "46.80",
      "open": "49.50",
      "high": "49.50",
      "low": "46.75",
      "close": "46.80",
      "average": "47.2907",
      "volume": "753",
      "turnover": "35609.9",
      "trades": "16"
    },
    {
      "date": "2022-08-23",
      "bid": "46.80",
      "ask": "47.20",
      "open": "46.80",
      "high": "49.35",
      "low": "46.80",
      "close": "46.80",
      "average": "48.4188",
      "volume": "157",
      "turnover": "7601.75",
      "trades": "11"
    },
    {
      "date": "2022-08-24",
      "bid": "46.55",
      "ask": "52.10",
      "open": "45.25",
      "high": "53.70",
      "low": "45.25",
      "close": "53.00",
      "average": "49.0331",
      "volume": "1900",
      "turnover": "93162.8",
      "trades": "32"
    },
    {
      "date": "2022-08-25",
      "bid": "47.55",
      "ask": "50.00",
      "open": "53.00",
      "high": "57.90",
      "low": "45.70",
      "close": "51.70",
      "average": "50.8226",
      "volume": "583",
      "turnover": "29629.6",
      "trades": "39"
    },
    {
      "date": "2022-08-26",
      "bid": "47.65",
      "ask": "48.95",
      "open": "46.15",
      "high": "51.00",
      "low": "46.00",
      "close": "48.30",
      "average": "49.2355",
      "volume": "20983",
      "turnover": "1033107.55",
      "trades": "33"
    },
    {
      "date": "2022-08-29",
      "bid": "47.45",
      "ask": "47.50",
      "open": "46.00",
      "high": "47.50",
      "low": "46.00",
      "close": "47.50",
      "average": "47.3341",
      "volume": "795",
      "turnover": "37630.6",
      "trades": "15"
    },
    {
      "date": "2022-08-30",
      "bid": "49.65",
      "ask": "54.30",
      "open": "47.50",
      "high": "58.00",
      "low": "47.50",
      "close": "48.55",
      "average": "53.4855",
      "volume": "3324",
      "turnover": "177785.7",
      "trades": "57"
    },
    {
      "date": "2022-08-31",
      "bid": "49.65",
      "ask": "52.80",
      "open": "56.40",
      "high": "56.40",
      "low": "49.60",
      "close": "49.65",
      "average": "50.4643",
      "volume": "1052",
      "turnover": "53088.4",
      "trades": "22"
    },
    {
      "date": "2022-09-01",
      "bid": "46.10",
      "ask": "48.30",
      "open": "49.20",
      "high": "49.20",
      "low": "46.00",
      "close": "46.10",
      "average": "46.4043",
      "volume": "891",
      "turnover": "41346.25",
      "trades": "24"
    },
    {
      "date": "2022-09-02",
      "bid": "44.20",
      "ask": "46.10",
      "open": "46.00",
      "high": "46.15",
      "low": "41.90",
      "close": "46.10",
      "average": "43.3912",
      "volume": "1319",
      "turnover": "57233",
      "trades": "30"
    },
    {
      "date": "2022-09-05",
      "bid": "43.45",
      "ask": "46.25",
      "open": "47.30",
      "high": "48.95",
      "low": "43.25",
      "close": "43.25",
      "average": "46.3198",
      "volume": "346",
      "turnover": "16026.65",
      "trades": "9"
    },
    {
      "date": "2022-09-06",
      "bid": "42.45",
      "ask": "43.25",
      "open": "42.40",
      "high": "43.25",
      "low": "42.40",
      "close": "42.50",
      "average": "42.635",
      "volume": "303",
      "turnover": "12918.4",
      "trades": "11"
    },
    {
      "date": "2022-09-07",
      "bid": "42.50",
      "ask": "46.30",
      "open": "42.05",
      "high": "42.50",
      "low": "42.05",
      "close": "42.50",
      "average": "42.3071",
      "volume": "7",
      "turnover": "296.15",
      "trades": "2"
    },
    {
      "date": "2022-09-08",
      "bid": "42.00",
      "ask": "43.95",
      "open": "48.00",
      "high": "48.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.7759",
      "volume": "603694",
      "turnover": "21134507.6",
      "trades": "21"
    },
    {
      "date": "2022-09-09",
      "bid": "40.70",
      "ask": "41.80",
      "open": "40.60",
      "high": "41.85",
      "low": "40.50",
      "close": "41.75",
      "average": "41.0357",
      "volume": "435",
      "turnover": "17850.55",
      "trades": "20"
    },
    {
      "date": "2022-09-12",
      "bid": "41.75",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.40",
      "low": "41.80",
      "close": "41.80",
      "average": "42.2649",
      "volume": "413",
      "turnover": "17455.4",
      "trades": "13"
    },
    {
      "date": "2022-09-13",
      "bid": "41.75",
      "ask": "42.45",
      "open": "42.40",
      "high": "42.45",
      "low": "41.80",
      "close": "41.80",
      "average": "42.111",
      "volume": "1699",
      "turnover": "71546.65",
      "trades": "13"
    },
    {
      "date": "2022-09-14",
      "bid": "39.20",
      "ask": "40.55",
      "open": "40.60",
      "high": "40.60",
      "low": "39.20",
      "close": "40.55",
      "average": "40.4182",
      "volume": "451",
      "turnover": "18228.6",
      "trades": "13"
    },
    {
      "date": "2022-09-15",
      "bid": "40.00",
      "ask": "42.00",
      "open": "38.60",
      "high": "42.50",
      "low": "36.85",
      "close": "42.00",
      "average": "40.8596",
      "volume": "67485",
      "turnover": "2757412.5",
      "trades": "39"
    },
    {
      "date": "2022-09-16",
      "bid": "40.80",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.00",
      "volume": "122",
      "turnover": "5124",
      "trades": "2"
    },
    {
      "date": "2022-09-19",
      "bid": "39.50",
      "ask": "40.00",
      "open": "40.90",
      "high": "40.90",
      "low": "38.50",
      "close": "39.00",
      "average": "39.4202",
      "volume": "1799",
      "turnover": "70916.9",
      "trades": "14"
    },
    {
      "date": "2022-09-20",
      "bid": "36.50",
      "ask": "38.00",
      "open": "40.00",
      "high": "40.05",
      "low": "36.50",
      "close": "38.00",
      "average": "37.9155",
      "volume": "9993",
      "turnover": "378889.75",
      "trades": "41"
    },
    {
      "date": "2022-09-21",
      "bid": "38.10",
      "ask": "39.40",
      "open": "38.00",
      "high": "39.95",
      "low": "38.00",
      "close": "39.40",
      "average": "39.101",
      "volume": "143",
      "turnover": "5591.45",
      "trades": "11"
    },
    {
      "date": "2022-09-22",
      "bid": "38.00",
      "ask": "39.35",
      "open": "39.35",
      "high": "39.35",
      "low": "39.35",
      "close": "39.35",
      "average": "39.35",
      "volume": "14057",
      "turnover": "553142.95",
      "trades": "11"
    },
    {
      "date": "2022-09-23",
      "bid": "38.00",
      "ask": "40.95",
      "open": "39.50",
      "high": "42.95",
      "low": "39.05",
      "close": "39.30",
      "average": "39.6365",
      "volume": "899",
      "turnover": "35633.2",
      "trades": "15"
    },
    {
      "date": "2022-09-26",
      "bid": "38.00",
      "ask": "39.00",
      "open": "38.00",
      "high": "39.05",
      "low": "36.05",
      "close": "39.00",
      "average": "38.9823",
      "volume": "2436",
      "turnover": "94960.85",
      "trades": "13"
    },
    {
      "date": "2022-09-27",
      "bid": "37.65",
      "ask": "38.95",
      "open": "38.90",
      "high": "38.95",
      "low": "38.40",
      "close": "38.40",
      "average": "38.9365",
      "volume": "2970",
      "turnover": "115641.4",
      "trades": "8"
    },
    {
      "date": "2022-09-28",
      "bid": "37.00",
      "ask": "38.40",
      "open": "36.10",
      "high": "38.40",
      "low": "36.10",
      "close": "38.40",
      "average": "38.283",
      "volume": "3738",
      "turnover": "143101.8",
      "trades": "13"
    },
    {
      "date": "2022-09-29",
      "bid": "36.10",
      "ask": "37.00",
      "open": "37.00",
      "high": "39.95",
      "low": "37.00",
      "close": "37.10",
      "average": "39.344",
      "volume": "487",
      "turnover": "19160.55",
      "trades": "8"
    },
    {
      "date": "2022-09-30",
      "bid": "36.05",
      "ask": "37.00",
      "open": "36.05",
      "high": "37.00",
      "low": "34.35",
      "close": "37.00",
      "average": "36.8192",
      "volume": "3948",
      "turnover": "145362.15",
      "trades": "23"
    },
    {
      "date": "2022-10-03",
      "bid": "35.00",
      "ask": "37.00",
      "open": "34.10",
      "high": "37.00",
      "low": "33.15",
      "close": "37.00",
      "average": "34.9754",
      "volume": "5813",
      "turnover": "203312",
      "trades": "24"
    },
    {
      "date": "2022-10-04",
      "bid": "37.00",
      "ask": "41.00",
      "open": "37.00",
      "high": "37.05",
      "low": "35.15",
      "close": "37.00",
      "average": "36.9862",
      "volume": "20953",
      "turnover": "774971.5",
      "trades": "22"
    },
    {
      "date": "2022-10-05",
      "bid": "37.10",
      "ask": "40.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-06",
      "bid": "35.45",
      "ask": "37.00",
      "open": null,
      "high": null,
      "low": null,
      "close": "37.00",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-10-07",
      "bid": "35.35",
      "ask": "39.85",
      "open": "37.00",
      "high": "39.95",
      "low": "37.00",
      "close": "39.85",
      "average": "39.7058",
      "volume": "1291",
      "turnover": "51260.25",
      "trades": "6"
    },
    {
      "date": "2022-10-10",
      "bid": "36.10",
      "ask": "39.00",
      "open": "39.85",
      "high": "39.85",
      "low": "35.65",
      "close": "38.95",
      "average": "37.8245",
      "volume": "161",
      "turnover": "6089.75",
      "trades": "11"
    },
    {
      "date": "2022-10-11",
      "bid": "36.25",
      "ask": "39.50",
      "open": "38.95",
      "high": "39.75",
      "low": "35.25",
      "close": "39.45",
      "average": "37.3259",
      "volume": "56",
      "turnover": "2090.25",
      "trades": "6"
    },
    {
      "date": "2022-10-12",
      "bid": "35.70",
      "ask": "39.45",
      "open": "37.15",
      "high": "37.15",
      "low": "37.00",
      "close": "37.05",
      "average": "37.0496",
      "volume": "2042",
      "turnover": "75655.35",
      "trades": "6"
    },
    {
      "date": "2022-10-13",
      "bid": "37.20",
      "ask": "38.00",
      "open": "37.05",
      "high": "37.05",
      "low": "33.65",
      "close": "33.65",
      "average": "33.6741",
      "volume": "2820",
      "turnover": "94961",
      "trades": "11"
    },
    {
      "date": "2022-10-14",
      "bid": "35.00",
      "ask": "36.40",
      "open": "35.05",
      "high": "36.00",
      "low": "34.05",
      "close": "36.00",
      "average": "35.0299",
      "volume": "5356",
      "turnover": "187620.15",
      "trades": "27"
    },
    {
      "date": "2022-10-17",
      "bid": "34.25",
      "ask": "36.90",
      "open": "36.20",
      "high": "36.95",
      "low": "32.05",
      "close": "36.90",
      "average": "34.4003",
      "volume": "346",
      "turnover": "11902.5",
      "trades": "18"
    },
    {
      "date": "2022-10-18",
      "bid": "34.10",
      "ask": "35.00",
      "open": "34.05",
      "high": "36.45",
      "low": "34.05",
      "close": "34.40",
      "average": "35.3398",
      "volume": "531",
      "turnover": "18765.45",
      "trades": "14"
    },
    {
      "date": "2022-10-19",
      "bid": "35.10",
      "ask": "36.50",
      "open": "34.40",
      "high": "35.10",
      "low": "34.40",
      "close": "35.10",
      "average": "34.9036",
      "volume": "1089",
      "turnover": "38010",
      "trades": "7"
    },
    {
      "date": "2022-10-20",
      "bid": "34.20",
      "ask": "35.00",
      "open": "35.10",
      "high": "35.10",
      "low": "34.15",
      "close": "34.95",
      "average": "34.5189",
      "volume": "874",
      "turnover": "30169.55",
      "trades": "8"
    },
    {
      "date": "2022-10-21",
      "bid": "35.00",
      "ask": "36.00",
      "open": "37.60",
      "high": "37.60",
      "low": "35.00",
      "close": "35.00",
      "average": "36.1317",
      "volume": "3330",
      "turnover": "120318.65",
      "trades": "10"
    },
    {
      "date": "2022-10-24",
      "bid": "35.10",
      "ask": "35.95",
      "open": "35.00",
      "high": "36.95",
      "low": "33.50",
      "close": "35.20",
      "average": "35.2288",
      "volume": "3111",
      "turnover": "109596.65",
      "trades": "21"
    },
    {
      "date": "2022-10-25",
      "bid": "35.10",
      "ask": "35.55",
      "open": "35.45",
      "high": "35.55",
      "low": "34.05",
      "close": "35.55",
      "average": "35.1606",
      "volume": "673",
      "turnover": "23663.1",
      "trades": "11"
    },
    {
      "date": "2022-10-26",
      "bid": "35.60",
      "ask": "35.85",
      "open": "36.25",
      "high": "36.25",
      "low": "35.60",
      "close": "35.60",
      "average": "35.9019",
      "volume": "1066",
      "turnover": "38271.45",
      "trades": "9"
    },
    {
      "date": "2022-10-27",
      "bid": "33.85",
      "ask": "34.75",
      "open": "35.65",
      "high": "35.65",
      "low": "34.05",
      "close": "34.75",
      "average": "34.7195",
      "volume": "377",
      "turnover": "13089.25",
      "trades": "7"
    },
    {
      "date": "2022-10-28",
      "bid": "33.80",
      "ask": "34.80",
      "open": "35.80",
      "high": "35.95",
      "low": "34.40",
      "close": "34.80",
      "average": "35.0872",
      "volume": "3406",
      "turnover": "119506.9",
      "trades": "20"
    },
    {
      "date": "2022-10-31",
      "bid": "33.80",
      "ask": "34.70",
      "open": "35.05",
      "high": "35.05",
      "low": "34.50",
      "close": "34.50",
      "average": "34.9326",
      "volume": "651",
      "turnover": "22741.15",
      "trades": "8"
    },
    {
      "date": "2022-11-01",
      "bid": "32.50",
      "ask": "33.50",
      "open": "35.00",
      "high": "35.00",
      "low": "33.40",
      "close": "33.50",
      "average": "33.85",
      "volume": "3213",
      "turnover": "108760.1",
      "trades": "36"
    },
    {
      "date": "2022-11-02",
      "bid": "32.25",
      "ask": "33.50",
      "open": "33.45",
      "high": "35.95",
      "low": "31.60",
      "close": "33.10",
      "average": "33.4675",
      "volume": "10486",
      "turnover": "350940.4",
      "trades": "64"
    },
    {
      "date": "2022-11-03",
      "bid": "32.40",
      "ask": "33.00",
      "open": "32.95",
      "high": "33.00",
      "low": "32.10",
      "close": "33.00",
      "average": "32.9805",
      "volume": "11586",
      "turnover": "382112",
      "trades": "33"
    },
    {
      "date": "2022-11-04",
      "bid": "32.90",
      "ask": "32.95",
      "open": "33.00",
      "high": "33.00",
      "low": "32.95",
      "close": "32.95",
      "average": "32.9847",
      "volume": "108",
      "turnover": "3562.35",
      "trades": "3"
    },
    {
      "date": "2022-11-07",
      "bid": "32.50",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.95",
      "low": "32.40",
      "close": "32.85",
      "average": "32.9501",
      "volume": "2086",
      "turnover": "68734",
      "trades": "12"
    },
    {
      "date": "2022-11-08",
      "bid": "32.05",
      "ask": "32.15",
      "open": "32.40",
      "high": "32.40",
      "low": "32.00",
      "close": "32.15",
      "average": "32.3799",
      "volume": "2017",
      "turnover": "65310.35",
      "trades": "12"
    },
    {
      "date": "2022-11-09",
      "bid": "32.25",
      "ask": "32.30",
      "open": "32.15",
      "high": "32.45",
      "low": "31.90",
      "close": "32.25",
      "average": "32.0547",
      "volume": "1824",
      "turnover": "58467.75",
      "trades": "9"
    },
    {
      "date": "2022-11-10",
      "bid": "32.00",
      "ask": "32.05",
      "open": "32.70",
      "high": "33.00",
      "low": "30.25",
      "close": "32.05",
      "average": "31.094",
      "volume": "10746",
      "turnover": "334136.55",
      "trades": "50"
    },
    {
      "date": "2022-11-11",
      "bid": "31.55",
      "ask": "31.85",
      "open": "34.00",
      "high": "34.00",
      "low": "31.80",
      "close": "31.85",
      "average": "31.9768",
      "volume": "19232",
      "turnover": "614978.3",
      "trades": "55"
    },
    {
      "date": "2022-11-14",
      "bid": "31.85",
      "ask": "32.00",
      "open": "32.50",
      "high": "33.45",
      "low": "31.85",
      "close": "32.00",
      "average": "32.0148",
      "volume": "15810",
      "turnover": "506107.68",
      "trades": "53"
    },
    {
      "date": "2022-11-15",
      "bid": "31.25",
      "ask": "31.50",
      "open": "32.55",
      "high": "32.55",
      "low": "31.40",
      "close": "31.50",
      "average": "31.8869",
      "volume": "6716",
      "turnover": "214152.6",
      "trades": "27"
    },
    {
      "date": "2022-11-16",
      "bid": "30.70",
      "ask": "34.95",
      "open": "32.00",
      "high": "32.00",
      "low": "30.55",
      "close": "30.95",
      "average": "31.0809",
      "volume": "5693",
      "turnover": "176943.75",
      "trades": "36"
    },
    {
      "date": "2022-11-17",
      "bid": "30.85",
      "ask": "32.00",
      "open": "31.50",
      "high": "34.75",
      "low": "31.45",
      "close": "31.50",
      "average": "31.6992",
      "volume": "3653",
      "turnover": "115797.25",
      "trades": "26"
    },
    {
      "date": "2022-11-18",
      "bid": "31.10",
      "ask": "31.50",
      "open": "32.00",
      "high": "32.00",
      "low": "31.05",
      "close": "31.10",
      "average": "31.6384",
      "volume": "6458",
      "turnover": "204320.65",
      "trades": "21"
    },
    {
      "date": "2022-11-21",
      "bid": "30.55",
      "ask": "31.55",
      "open": "32.00",
      "high": "32.00",
      "low": "30.50",
      "close": "31.55",
      "average": "31.6916",
      "volume": "18606",
      "turnover": "589653.45",
      "trades": "24"
    },
    {
      "date": "2022-11-22",
      "bid": "29.95",
      "ask": "30.50",
      "open": "31.45",
      "high": "31.45",
      "low": "29.55",
      "close": "30.00",
      "average": "30.2803",
      "volume": "8686",
      "turnover": "263014.7",
      "trades": "49"
    },
    {
      "date": "2022-11-23",
      "bid": "29.50",
      "ask": "30.20",
      "open": "30.65",
      "high": "30.65",
      "low": "29.95",
      "close": "30.20",
      "average": "30.0214",
      "volume": "75018",
      "turnover": "2252142.95",
      "trades": "31"
    },
    {
      "date": "2022-11-24",
      "bid": "30.50",
      "ask": "30.70",
      "open": "30.50",
      "high": "32.70",
      "low": "30.50",
      "close": "30.50",
      "average": "30.9845",
      "volume": "6365",
      "turnover": "197216.6",
      "trades": "35"
    },
    {
      "date": "2022-11-25",
      "bid": "29.55",
      "ask": "30.00",
      "open": "30.20",
      "high": "30.30",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9942",
      "volume": "58905",
      "turnover": "1766806.5",
      "trades": "42"
    },
    {
      "date": "2022-11-28",
      "bid": "29.55",
      "ask": "29.95",
      "open": "30.40",
      "high": "30.40",
      "low": "29.00",
      "close": "29.95",
      "average": "29.9729",
      "volume": "34569",
      "turnover": "1036134.85",
      "trades": "47"
    },
    {
      "date": "2022-11-29",
      "bid": "29.60",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.05",
      "low": "29.50",
      "close": "30.00",
      "average": "29.9583",
      "volume": "21019",
      "turnover": "629693.3",
      "trades": "75"
    },
    {
      "date": "2022-11-30",
      "bid": "29.95",
      "ask": "30.00",
      "open": "30.05",
      "high": "31.70",
      "low": "29.95",
      "close": "30.00",
      "average": "30.3648",
      "volume": "53206",
      "turnover": "1609177.95",
      "trades": "86"
    },
    {
      "date": "2022-12-01",
      "bid": "29.90",
      "ask": "30.25",
      "open": "30.00",
      "high": "31.00",
      "low": "29.55",
      "close": "30.00",
      "average": "30.0984",
      "volume": "30904",
      "turnover": "930160.15",
      "trades": "75"
    },
    {
      "date": "2022-12-02",
      "bid": "30.15",
      "ask": "31.70",
      "open": "30.05",
      "high": "31.00",
      "low": "29.80",
      "close": "30.15",
      "average": "30.5114",
      "volume": "10151",
      "turnover": "309721.45",
      "trades": "32"
    },
    {
      "date": "2022-12-05",
      "bid": "30.75",
      "ask": "30.95",
      "open": "29.80",
      "high": "31.95",
      "low": "29.70",
      "close": "30.75",
      "average": "30.8662",
      "volume": "3074",
      "turnover": "94882.85",
      "trades": "38"
    },
    {
      "date": "2022-12-06",
      "bid": "31.20",
      "ask": "31.60",
      "open": "31.90",
      "high": "31.90",
      "low": "31.00",
      "close": "31.20",
      "average": "31.3163",
      "volume": "1814",
      "turnover": "56807.7",
      "trades": "28"
    },
    {
      "date": "2022-12-07",
      "bid": "32.55",
      "ask": "33.25",
      "open": "31.65",
      "high": "34.90",
      "low": "31.50",
      "close": "33.65",
      "average": "32.3989",
      "volume": "5947",
      "turnover": "192676.55",
      "trades": "60"
    },
    {
      "date": "2022-12-08",
      "bid": "33.20",
      "ask": "33.30",
      "open": "33.70",
      "high": "35.00",
      "low": "31.05",
      "close": "33.30",
      "average": "33.908",
      "volume": "25218",
      "turnover": "855092.65",
      "trades": "146"
    },
    {
      "date": "2022-12-09",
      "bid": "32.05",
      "ask": "32.20",
      "open": "33.30",
      "high": "33.30",
      "low": "31.55",
      "close": "32.00",
      "average": "32.0372",
      "volume": "12220",
      "turnover": "391494.7",
      "trades": "86"
    },
    {
      "date": "2022-12-12",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.70",
      "close": "31.85",
      "average": "31.7481",
      "volume": "20527",
      "turnover": "651692.8",
      "trades": "22"
    },
    {
      "date": "2022-12-13",
      "bid": "32.30",
      "ask": "32.75",
      "open": "31.85",
      "high": "32.80",
      "low": "31.85",
      "close": "32.80",
      "average": "32.1857",
      "volume": "14878",
      "turnover": "478858.2",
      "trades": "47"
    },
    {
      "date": "2022-12-14",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.80",
      "high": "32.90",
      "low": "32.10",
      "close": "32.50",
      "average": "32.5272",
      "volume": "2520",
      "turnover": "81968.6",
      "trades": "17"
    },
    {
      "date": "2022-12-15",
      "bid": "31.85",
      "ask": "32.30",
      "open": "32.20",
      "high": "32.45",
      "low": "31.80",
      "close": "31.80",
      "average": "32.2899",
      "volume": "29434",
      "turnover": "950421.5",
      "trades": "14"
    },
    {
      "date": "2022-12-16",
      "bid": "31.80",
      "ask": "31.85",
      "open": "31.80",
      "high": "31.85",
      "low": "31.80",
      "close": "31.80",
      "average": "31.8115",
      "volume": "1304",
      "turnover": "41482.2",
      "trades": "5"
    },
    {
      "date": "2022-12-19",
      "bid": "43.70",
      "ask": "44.10",
      "open": "42.55",
      "high": "45.40",
      "low": "42.50",
      "close": "44.15",
      "average": "42.9392",
      "volume": "492360",
      "turnover": "20987825.1",
      "trades": "464"
    },
    {
      "date": "2022-12-20",
      "bid": "43.05",
      "ask": "43.40",
      "open": "44.00",
      "high": "44.00",
      "low": "42.80",
      "close": "43.00",
      "average": "43.0224",
      "volume": "119209",
      "turnover": "5128659.75",
      "trades": "115"
    },
    {
      "date": "2022-12-21",
      "bid": "42.75",
      "ask": "43.00",
      "open": "43.15",
      "high": "44.00",
      "low": "42.60",
      "close": "42.65",
      "average": "42.8794",
      "volume": "10965",
      "turnover": "470173.1",
      "trades": "59"
    },
    {
      "date": "2022-12-22",
      "bid": "42.60",
      "ask": "42.95",
      "open": "42.95",
      "high": "42.95",
      "low": "42.60",
      "close": "42.95",
      "average": "42.7095",
      "volume": "1685",
      "turnover": "71965.5",
      "trades": "34"
    },
    {
      "date": "2022-12-23",
      "bid": "42.70",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.00",
      "low": "42.70",
      "close": "42.70",
      "average": "42.8078",
      "volume": "2465",
      "turnover": "105521.15",
      "trades": "22"
    },
    {
      "date": "2022-12-27",
      "bid": "43.25",
      "ask": "43.90",
      "open": "42.85",
      "high": "57.00",
      "low": "42.75",
      "close": "43.90",
      "average": "45.8253",
      "volume": "15628",
      "turnover": "716157.25",
      "trades": "130"
    },
    {
      "date": "2022-12-28",
      "bid": "44.10",
      "ask": "44.50",
      "open": "43.90",
      "high": "48.75",
      "low": "42.95",
      "close": "45.00",
      "average": "43.9373",
      "volume": "16528",
      "turnover": "726195.3",
      "trades": "79"
    },
    {
      "date": "2022-12-29",
      "bid": "43.10",
      "ask": "43.95",
      "open": "45.00",
      "high": "46.00",
      "low": "43.05",
      "close": "43.25",
      "average": "43.326",
      "volume": "5589",
      "turnover": "242149.2",
      "trades": "38"
    },
    {
      "date": "2022-12-30",
      "bid": "43.20",
      "ask": "43.25",
      "open": "43.25",
      "high": "43.95",
      "low": "43.10",
      "close": "43.20",
      "average": "43.3212",
      "volume": "1368",
      "turnover": "59263.35",
      "trades": "15"
    },
    {
      "date": "2023-01-02",
      "bid": "43.15",
      "ask": "44.00",
      "open": "43.25",
      "high": "46.00",
      "low": "42.90",
      "close": "43.15",
      "average": "43.1331",
      "volume": "1553",
      "turnover": "66985.7",
      "trades": "27"
    },
    {
      "date": "2023-01-03",
      "bid": "42.85",
      "ask": "43.90",
      "open": "43.05",
      "high": "45.00",
      "low": "42.80",
      "close": "42.85",
      "average": "43.038",
      "volume": "9319",
      "turnover": "401070.8",
      "trades": "49"
    },
    {
      "date": "2023-01-04",
      "bid": "42.65",
      "ask": "42.90",
      "open": "42.85",
      "high": "44.80",
      "low": "42.60",
      "close": "42.65",
      "average": "42.6657",
      "volume": "11926",
      "turnover": "508831.5",
      "trades": "22"
    },
    {
      "date": "2023-01-05",
      "bid": "42.60",
      "ask": "42.95",
      "open": "42.60",
      "high": "42.95",
      "low": "42.60",
      "close": "42.95",
      "average": "42.6683",
      "volume": "461",
      "turnover": "19670.1",
      "trades": "6"
    },
    {
      "date": "2023-01-09",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.60",
      "high": "42.70",
      "low": "42.60",
      "close": "42.60",
      "average": "42.6079",
      "volume": "1273",
      "turnover": "54239.9",
      "trades": "16"
    },
    {
      "date": "2023-01-10",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.60",
      "high": "42.70",
      "low": "42.60",
      "close": "42.60",
      "average": "42.6406",
      "volume": "1330",
      "turnover": "56712",
      "trades": "13"
    },
    {
      "date": "2023-01-11",
      "bid": "42.60",
      "ask": "42.70",
      "open": "42.60",
      "high": "42.70",
      "low": "42.60",
      "close": "42.70",
      "average": "42.6009",
      "volume": "1702",
      "turnover": "72506.8",
      "trades": "19"
    },
    {
      "date": "2023-01-12",
      "bid": "42.60",
      "ask": "42.65",
      "open": "42.60",
      "high": "42.70",
      "low": "42.60",
      "close": "42.60",
      "average": "42.6125",
      "volume": "10307",
      "turnover": "439207.55",
      "trades": "17"
    },
    {
      "date": "2023-01-13",
      "bid": "42.80",
      "ask": "46.00",
      "open": "42.60",
      "high": "46.00",
      "low": "42.60",
      "close": "46.00",
      "average": "43.1736",
      "volume": "3751",
      "turnover": "161944.35",
      "trades": "25"
    },
    {
      "date": "2023-01-16",
      "bid": "42.65",
      "ask": "42.80",
      "open": "44.95",
      "high": "44.95",
      "low": "42.20",
      "close": "42.80",
      "average": "42.5996",
      "volume": "42664",
      "turnover": "1817468.85",
      "trades": "77"
    },
    {
      "date": "2023-01-17",
      "bid": "42.65",
      "ask": "42.70",
      "open": "42.80",
      "high": "42.80",
      "low": "42.60",
      "close": "42.70",
      "average": "42.6026",
      "volume": "16665",
      "turnover": "709971.95",
      "trades": "16"
    },
    {
      "date": "2023-01-18",
      "bid": "42.55",
      "ask": "42.65",
      "open": "42.60",
      "high": "42.65",
      "low": "42.55",
      "close": "42.65",
      "average": "42.5603",
      "volume": "695",
      "turnover": "29579.4",
      "trades": "13"
    },
    {
      "date": "2023-01-19",
      "bid": "42.15",
      "ask": "42.35",
      "open": "42.10",
      "high": "42.20",
      "low": "42.10",
      "close": "42.15",
      "average": "42.1565",
      "volume": "232",
      "turnover": "9780.3",
      "trades": "6"
    },
    {
      "date": "2023-01-20",
      "bid": "41.85",
      "ask": "42.00",
      "open": "41.35",
      "high": "42.70",
      "low": "41.35",
      "close": "41.85",
      "average": "41.7799",
      "volume": "536",
      "turnover": "22394.05",
      "trades": "11"
    },
    {
      "date": "2023-01-23",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.85",
      "high": "42.20",
      "low": "41.85",
      "close": "42.00",
      "average": "42.0018",
      "volume": "3532",
      "turnover": "148350.2",
      "trades": "25"
    },
    {
      "date": "2023-01-24",
      "bid": "42.20",
      "ask": "42.55",
      "open": "42.25",
      "high": "42.25",
      "low": "42.20",
      "close": "42.20",
      "average": "42.225",
      "volume": "270",
      "turnover": "11400.75",
      "trades": "2"
    },
    {
      "date": "2023-01-25",
      "bid": "41.15",
      "ask": "41.75",
      "open": "41.05",
      "high": "42.20",
      "low": "41.05",
      "close": "41.15",
      "average": "41.3466",
      "volume": "952",
      "turnover": "39362",
      "trades": "16"
    },
    {
      "date": "2023-01-26",
      "bid": "40.00",
      "ask": "41.35",
      "open": "41.15",
      "high": "41.50",
      "low": "41.10",
      "close": "41.10",
      "average": "41.1761",
      "volume": "920",
      "turnover": "37882",
      "trades": "30"
    },
    {
      "date": "2023-01-27",
      "bid": "40.50",
      "ask": "41.25",
      "open": "41.10",
      "high": "41.70",
      "low": "40.70",
      "close": "41.25",
      "average": "41.3058",
      "volume": "1746",
      "turnover": "72119.85",
      "trades": "22"
    },
    {
      "date": "2023-01-30",
      "bid": "41.20",
      "ask": "42.10",
      "open": "41.25",
      "high": "42.10",
      "low": "41.20",
      "close": "41.20",
      "average": "41.9314",
      "volume": "1112",
      "turnover": "46627.75",
      "trades": "11"
    },
    {
      "date": "2023-01-31",
      "bid": "39.30",
      "ask": "40.00",
      "open": "41.45",
      "high": "41.45",
      "low": "39.20",
      "close": "39.45",
      "average": "39.9041",
      "volume": "1121",
      "turnover": "44732.45",
      "trades": "12"
    },
    {
      "date": "2023-02-01",
      "bid": "38.60",
      "ask": "41.00",
      "open": "39.50",
      "high": "39.50",
      "low": "38.60",
      "close": "38.60",
      "average": "39.4978",
      "volume": "1320",
      "turnover": "52137.15",
      "trades": "8"
    },
    {
      "date": "2023-02-02",
      "bid": "37.50",
      "ask": "38.10",
      "open": "38.40",
      "high": "38.60",
      "low": "37.50",
      "close": "37.50",
      "average": "38.2196",
      "volume": "4130",
      "turnover": "157846.95",
      "trades": "23"
    },
    {
      "date": "2023-02-03",
      "bid": "37.50",
      "ask": "40.30",
      "open": "37.20",
      "high": "37.50",
      "low": "36.00",
      "close": "37.50",
      "average": "36.8352",
      "volume": "1694",
      "turnover": "62398.9",
      "trades": "17"
    },
    {
      "date": "2023-02-06",
      "bid": "39.60",
      "ask": "42.20",
      "open": "35.20",
      "high": "39.65",
      "low": "35.20",
      "close": "39.65",
      "average": "38.0487",
      "volume": "5037",
      "turnover": "191651.55",
      "trades": "27"
    },
    {
      "date": "2023-02-07",
      "bid": "38.50",
      "ask": "39.65",
      "open": "39.70",
      "high": "39.70",
      "low": "38.50",
      "close": "38.50",
      "average": "39.4739",
      "volume": "418",
      "turnover": "16500.1",
      "trades": "10"
    },
    {
      "date": "2023-02-08",
      "bid": "40.40",
      "ask": "42.50",
      "open": "39.40",
      "high": "42.50",
      "low": "38.60",
      "close": "42.50",
      "average": "40.3973",
      "volume": "1038",
      "turnover": "41932.4",
      "trades": "25"
    },
    {
      "date": "2023-02-09",
      "bid": "39.50",
      "ask": "41.00",
      "open": "42.50",
      "high": "42.50",
      "low": "39.40",
      "close": "40.95",
      "average": "40.2794",
      "volume": "669",
      "turnover": "26946.95",
      "trades": "13"
    },
    {
      "date": "2023-02-10",
      "bid": "41.00",
      "ask": "42.00",
      "open": "40.00",
      "high": "42.30",
      "low": "39.75",
      "close": "42.00",
      "average": "40.295",
      "volume": "11057",
      "turnover": "445542.3",
      "trades": "28"
    },
    {
      "date": "2023-02-13",
      "bid": "42.10",
      "ask": "43.90",
      "open": "42.00",
      "high": "45.55",
      "low": "41.15",
      "close": "43.90",
      "average": "44.4816",
      "volume": "8823",
      "turnover": "392460.8",
      "trades": "69"
    },
    {
      "date": "2023-02-14",
      "bid": "43.00",
      "ask": "43.05",
      "open": "45.95",
      "high": "45.95",
      "low": "41.75",
      "close": "43.05",
      "average": "42.9802",
      "volume": "3140",
      "turnover": "134957.9",
      "trades": "20"
    },
    {
      "date": "2023-02-15",
      "bid": "41.70",
      "ask": "43.10",
      "open": "43.10",
      "high": "44.70",
      "low": "41.80",
      "close": "43.10",
      "average": "42.9208",
      "volume": "566",
      "turnover": "24293.15",
      "trades": "15"
    },
    {
      "date": "2023-02-16",
      "bid": "41.90",
      "ask": "42.50",
      "open": "43.10",
      "high": "44.75",
      "low": "41.25",
      "close": "42.50",
      "average": "43.5578",
      "volume": "1066",
      "turnover": "46432.6",
      "trades": "31"
    },
    {
      "date": "2023-02-17",
      "bid": "42.60",
      "ask": "44.30",
      "open": "42.50",
      "high": "44.85",
      "low": "42.50",
      "close": "42.65",
      "average": "43.9245",
      "volume": "1589",
      "turnover": "69796.1",
      "trades": "29"
    },
    {
      "date": "2023-02-20",
      "bid": "42.20",
      "ask": "43.00",
      "open": "42.65",
      "high": "44.40",
      "low": "41.65",
      "close": "43.00",
      "average": "42.6034",
      "volume": "59",
      "turnover": "2513.6",
      "trades": "10"
    },
    {
      "date": "2023-02-21",
      "bid": "42.70",
      "ask": "43.00",
      "open": "43.05",
      "high": "44.00",
      "low": "43.00",
      "close": "43.00",
      "average": "43.2656",
      "volume": "1047",
      "turnover": "45299.05",
      "trades": "7"
    },
    {
      "date": "2023-02-22",
      "bid": "41.60",
      "ask": "42.50",
      "open": "43.00",
      "high": "43.00",
      "low": "42.45",
      "close": "42.50",
      "average": "42.5055",
      "volume": "475",
      "turnover": "20190.1",
      "trades": "4"
    },
    {
      "date": "2023-02-23",
      "bid": "41.60",
      "ask": "42.95",
      "open": "41.25",
      "high": "44.90",
      "low": "41.25",
      "close": "42.95",
      "average": "43.0726",
      "volume": "3202",
      "turnover": "137918.5",
      "trades": "19"
    },
    {
      "date": "2023-02-24",
      "bid": "41.75",
      "ask": "43.30",
      "open": "43.85",
      "high": "43.85",
      "low": "41.70",
      "close": "42.50",
      "average": "42.2791",
      "volume": "888",
      "turnover": "37543.85",
      "trades": "14"
    },
    {
      "date": "2023-02-27",
      "bid": "41.75",
      "ask": "42.00",
      "open": "42.50",
      "high": "43.00",
      "low": "41.50",
      "close": "41.50",
      "average": "42.0424",
      "volume": "874",
      "turnover": "36745.05",
      "trades": "13"
    },
    {
      "date": "2023-02-28",
      "bid": "41.50",
      "ask": "42.70",
      "open": "41.50",
      "high": "41.50",
      "low": "41.40",
      "close": "41.50",
      "average": "41.4991",
      "volume": "335",
      "turnover": "13902.2",
      "trades": "13"
    },
    {
      "date": "2023-03-01",
      "bid": "41.00",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "40.60",
      "close": "41.60",
      "average": "41.6795",
      "volume": "506",
      "turnover": "21089.85",
      "trades": "16"
    },
    {
      "date": "2023-03-02",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.60",
      "high": "42.00",
      "low": "41.20",
      "close": "41.20",
      "average": "41.5284",
      "volume": "218",
      "turnover": "9053.2",
      "trades": "9"
    },
    {
      "date": "2023-03-03",
      "bid": "41.40",
      "ask": "42.00",
      "open": "41.20",
      "high": "42.00",
      "low": "41.20",
      "close": "42.00",
      "average": "41.9746",
      "volume": "1012",
      "turnover": "42478.25",
      "trades": "15"
    },
    {
      "date": "2023-03-06",
      "bid": "41.40",
      "ask": "42.00",
      "open": "42.00",
      "high": "43.95",
      "low": "42.00",
      "close": "42.00",
      "average": "42.2016",
      "volume": "5223",
      "turnover": "220418.8",
      "trades": "29"
    },
    {
      "date": "2023-03-07",
      "bid": "40.65",
      "ask": "42.00",
      "open": "41.40",
      "high": "42.35",
      "low": "40.65",
      "close": "40.65",
      "average": "41.2135",
      "volume": "4800",
      "turnover": "197824.8",
      "trades": "19"
    },
    {
      "date": "2023-03-08",
      "bid": "41.05",
      "ask": "41.90",
      "open": "40.65",
      "high": "42.30",
      "low": "40.65",
      "close": "42.00",
      "average": "42.2562",
      "volume": "641",
      "turnover": "27086.2",
      "trades": "11"
    },
    {
      "date": "2023-03-09",
      "bid": "41.00",
      "ask": "42.00",
      "open": "41.95",
      "high": "41.95",
      "low": "41.90",
      "close": "41.95",
      "average": "41.9352",
      "volume": "802",
      "turnover": "33632",
      "trades": "7"
    },
    {
      "date": "2023-03-10",
      "bid": "40.80",
      "ask": "41.95",
      "open": "41.95",
      "high": "42.00",
      "low": "40.85",
      "close": "40.85",
      "average": "41.8552",
      "volume": "589",
      "turnover": "24652.7",
      "trades": "5"
    },
    {
      "date": "2023-03-13",
      "bid": "42.45",
      "ask": "42.50",
      "open": "41.00",
      "high": "44.90",
      "low": "41.00",
      "close": "42.30",
      "average": "42.7051",
      "volume": "1817",
      "turnover": "77595.2",
      "trades": "42"
    },
    {
      "date": "2023-03-14",
      "bid": "41.05",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.50",
      "low": "41.00",
      "close": "41.00",
      "average": "41.9179",
      "volume": "1260",
      "turnover": "52816.6",
      "trades": "28"
    },
    {
      "date": "2023-03-15",
      "bid": "41.20",
      "ask": "41.75",
      "open": "41.00",
      "high": "44.00",
      "low": "41.00",
      "close": "41.75",
      "average": "42.1391",
      "volume": "4724",
      "turnover": "199065.05",
      "trades": "61"
    },
    {
      "date": "2023-03-16",
      "bid": "41.75",
      "ask": "42.00",
      "open": "41.75",
      "high": "43.70",
      "low": "41.75",
      "close": "42.50",
      "average": "42.6261",
      "volume": "1604",
      "turnover": "68372.2",
      "trades": "27"
    },
    {
      "date": "2023-03-17",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.50",
      "low": "41.00",
      "close": "41.50",
      "average": "41.8288",
      "volume": "2350",
      "turnover": "98297.6",
      "trades": "24"
    },
    {
      "date": "2023-03-20",
      "bid": "40.10",
      "ask": "41.75",
      "open": "41.50",
      "high": "41.95",
      "low": "40.05",
      "close": "41.75",
      "average": "41.0464",
      "volume": "1719",
      "turnover": "70453.4",
      "trades": "24"
    },
    {
      "date": "2023-03-21",
      "bid": "40.05",
      "ask": "40.95",
      "open": "40.10",
      "high": "40.90",
      "low": "39.80",
      "close": "40.00",
      "average": "40.4305",
      "volume": "493",
      "turnover": "19932.25",
      "trades": "20"
    },
    {
      "date": "2023-03-22",
      "bid": "40.25",
      "ask": "41.00",
      "open": "41.60",
      "high": "41.75",
      "low": "40.20",
      "close": "41.00",
      "average": "41.1883",
      "volume": "1254",
      "turnover": "51650.1",
      "trades": "20"
    },
    {
      "date": "2023-03-23",
      "bid": "40.45",
      "ask": "40.95",
      "open": "40.30",
      "high": "41.60",
      "low": "40.30",
      "close": "40.45",
      "average": "40.8201",
      "volume": "117",
      "turnover": "4775.95",
      "trades": "4"
    },
    {
      "date": "2023-03-24",
      "bid": "41.30",
      "ask": "41.55",
      "open": "41.80",
      "high": "44.45",
      "low": "41.30",
      "close": "41.90",
      "average": "42.1359",
      "volume": "1686",
      "turnover": "71041.1",
      "trades": "20"
    },
    {
      "date": "2023-03-27",
      "bid": "41.30",
      "ask": "41.50",
      "open": "41.90",
      "high": "41.95",
      "low": "41.55",
      "close": "41.55",
      "average": "41.7758",
      "volume": "728",
      "turnover": "30412.8",
      "trades": "14"
    },
    {
      "date": "2023-03-28",
      "bid": "41.05",
      "ask": "41.60",
      "open": "41.55",
      "high": "41.65",
      "low": "41.30",
      "close": "41.65",
      "average": "41.3523",
      "volume": "511",
      "turnover": "21131.05",
      "trades": "8"
    },
    {
      "date": "2023-03-29",
      "bid": "41.00",
      "ask": "41.55",
      "open": "41.00",
      "high": "41.50",
      "low": "40.95",
      "close": "40.95",
      "average": "41.2743",
      "volume": "1869",
      "turnover": "77141.65",
      "trades": "12"
    },
    {
      "date": "2023-03-30",
      "bid": "40.30",
      "ask": "41.75",
      "open": "41.60",
      "high": "42.00",
      "low": "40.95",
      "close": "41.60",
      "average": "41.5283",
      "volume": "4244",
      "turnover": "176245.9",
      "trades": "27"
    },
    {
      "date": "2023-03-31",
      "bid": "41.00",
      "ask": "42.00",
      "open": "41.95",
      "high": "42.00",
      "low": "40.55",
      "close": "42.00",
      "average": "41.1847",
      "volume": "1447",
      "turnover": "59594.3",
      "trades": "15"
    },
    {
      "date": "2023-04-03",
      "bid": "40.70",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.10",
      "low": "41.50",
      "close": "41.50",
      "average": "42.0002",
      "volume": "8407",
      "turnover": "353095.6",
      "trades": "17"
    },
    {
      "date": "2023-04-04",
      "bid": "40.50",
      "ask": "41.20",
      "open": "41.60",
      "high": "41.60",
      "low": "40.50",
      "close": "41.00",
      "average": "41.1664",
      "volume": "3039",
      "turnover": "125104.6",
      "trades": "32"
    },
    {
      "date": "2023-04-05",
      "bid": "40.90",
      "ask": "41.80",
      "open": "41.00",
      "high": "42.00",
      "low": "40.50",
      "close": "41.80",
      "average": "41.679",
      "volume": "3696",
      "turnover": "154045.4",
      "trades": "27"
    },
    {
      "date": "2023-04-06",
      "bid": "40.70",
      "ask": "41.90",
      "open": "41.80",
      "high": "42.00",
      "low": "40.70",
      "close": "40.70",
      "average": "41.9837",
      "volume": "4071",
      "turnover": "170231.8",
      "trades": "17"
    },
    {
      "date": "2023-04-11",
      "bid": "40.90",
      "ask": "41.80",
      "open": "40.70",
      "high": "41.90",
      "low": "40.70",
      "close": "41.80",
      "average": "41.2932",
      "volume": "2267",
      "turnover": "93611.6",
      "trades": "17"
    },
    {
      "date": "2023-04-12",
      "bid": "40.40",
      "ask": "41.00",
      "open": "41.50",
      "high": "42.00",
      "low": "40.00",
      "close": "41.10",
      "average": "41.0836",
      "volume": "10201",
      "turnover": "419380.2",
      "trades": "43"
    },
    {
      "date": "2023-04-13",
      "bid": "40.60",
      "ask": "41.60",
      "open": "42.00",
      "high": "42.00",
      "low": "40.40",
      "close": "41.90",
      "average": "41.0808",
      "volume": "2767",
      "turnover": "113670.7",
      "trades": "20"
    },
    {
      "date": "2023-04-14",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "40.80",
      "close": "42.00",
      "average": "41.9772",
      "volume": "11751",
      "turnover": "492696.5",
      "trades": "28"
    },
    {
      "date": "2023-04-17",
      "bid": "41.40",
      "ask": "42.00",
      "open": "41.20",
      "high": "42.50",
      "low": "41.20",
      "close": "42.00",
      "average": "42.031",
      "volume": "4808",
      "turnover": "202084.9",
      "trades": "16"
    },
    {
      "date": "2023-04-18",
      "bid": "41.00",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.00",
      "low": "40.80",
      "close": "41.00",
      "average": "41.4892",
      "volume": "1105",
      "turnover": "45832.2",
      "trades": "14"
    },
    {
      "date": "2023-04-19",
      "bid": "40.80",
      "ask": "41.70",
      "open": "41.90",
      "high": "41.90",
      "low": "40.80",
      "close": "40.80",
      "average": "40.9356",
      "volume": "1254",
      "turnover": "51499",
      "trades": "7"
    },
    {
      "date": "2023-04-20",
      "bid": "40.50",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.90",
      "average": "40.6541",
      "volume": "2660",
      "turnover": "108139.9",
      "trades": "20"
    },
    {
      "date": "2023-04-21",
      "bid": "40.70",
      "ask": "41.60",
      "open": "41.80",
      "high": "41.90",
      "low": "40.80",
      "close": "41.30",
      "average": "41.6667",
      "volume": "6241",
      "turnover": "260041.8",
      "trades": "19"
    },
    {
      "date": "2023-04-24",
      "bid": "40.80",
      "ask": "41.90",
      "open": "41.90",
      "high": "42.00",
      "low": "40.80",
      "close": "41.00",
      "average": "41.3491",
      "volume": "3141",
      "turnover": "129877.5",
      "trades": "21"
    },
    {
      "date": "2023-04-25",
      "bid": "41.20",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "41.00",
      "close": "42.00",
      "average": "41.8047",
      "volume": "5787",
      "turnover": "240997.5",
      "trades": "29"
    },
    {
      "date": "2023-04-26",
      "bid": "41.20",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.50",
      "low": "40.80",
      "close": "41.50",
      "average": "42.0869",
      "volume": "9737",
      "turnover": "409565.95",
      "trades": "34"
    },
    {
      "date": "2023-04-27",
      "bid": "40.30",
      "ask": "40.70",
      "open": "41.50",
      "high": "42.00",
      "low": "40.30",
      "close": "40.30",
      "average": "41.415",
      "volume": "5410",
      "turnover": "223723",
      "trades": "36"
    },
    {
      "date": "2023-04-28",
      "bid": "39.50",
      "ask": "40.00",
      "open": "42.00",
      "high": "42.00",
      "low": "39.50",
      "close": "40.00",
      "average": "40.1733",
      "volume": "10336",
      "turnover": "415231.4",
      "trades": "57"
    },
    {
      "date": "2023-05-02",
      "bid": "39.60",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.60",
      "close": "40.00",
      "average": "39.9941",
      "volume": "7806",
      "turnover": "312193.8",
      "trades": "48"
    },
    {
      "date": "2023-05-03",
      "bid": "39.00",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "40.00",
      "average": "39.9259",
      "volume": "6192",
      "turnover": "247221.1",
      "trades": "38"
    },
    {
      "date": "2023-05-04",
      "bid": "39.40",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.20",
      "low": "38.30",
      "close": "40.10",
      "average": "39.9921",
      "volume": "26794",
      "turnover": "1071547.8",
      "trades": "29"
    },
    {
      "date": "2023-05-05",
      "bid": "44.50",
      "ask": "45.00",
      "open": "40.90",
      "high": "47.00",
      "low": "40.00",
      "close": "45.00",
      "average": "45.0794",
      "volume": "19968",
      "turnover": "901715.9",
      "trades": "133"
    },
    {
      "date": "2023-05-08",
      "bid": "44.00",
      "ask": "44.50",
      "open": "45.00",
      "high": "46.00",
      "low": "43.00",
      "close": "43.90",
      "average": "44.4322",
      "volume": "25620",
      "turnover": "1138351.8",
      "trades": "161"
    },
    {
      "date": "2023-05-09",
      "bid": "36.00",
      "ask": "36.70",
      "open": "41.00",
      "high": "41.00",
      "low": "34.20",
      "close": "36.80",
      "average": "38.6658",
      "volume": "10894",
      "turnover": "421225.2",
      "trades": "103"
    },
    {
      "date": "2023-05-10",
      "bid": "34.20",
      "ask": "34.60",
      "open": "36.80",
      "high": "36.80",
      "low": "34.00",
      "close": "34.00",
      "average": "34.6109",
      "volume": "8977",
      "turnover": "310702",
      "trades": "42"
    },
    {
      "date": "2023-05-11",
      "bid": "33.00",
      "ask": "33.50",
      "open": "34.00",
      "high": "34.00",
      "low": "32.00",
      "close": "33.30",
      "average": "32.7424",
      "volume": "2877",
      "turnover": "94200",
      "trades": "40"
    },
    {
      "date": "2023-05-12",
      "bid": "33.30",
      "ask": "35.50",
      "open": "33.30",
      "high": "33.30",
      "low": "33.30",
      "close": "33.30",
      "average": "33.30",
      "volume": "5001",
      "turnover": "166533.3",
      "trades": "2"
    },
    {
      "date": "2023-05-15",
      "bid": "33.70",
      "ask": "34.50",
      "open": "33.40",
      "high": "37.00",
      "low": "33.40",
      "close": "34.50",
      "average": "34.8915",
      "volume": "3946",
      "turnover": "137681.9",
      "trades": "42"
    },
    {
      "date": "2023-05-16",
      "bid": "33.80",
      "ask": "34.00",
      "open": "36.00",
      "high": "36.00",
      "low": "33.50",
      "close": "34.00",
      "average": "34.6855",
      "volume": "7464",
      "turnover": "258892.7",
      "trades": "43"
    },
    {
      "date": "2023-05-17",
      "bid": "33.60",
      "ask": "33.90",
      "open": "35.30",
      "high": "35.30",
      "low": "33.70",
      "close": "34.50",
      "average": "34.1692",
      "volume": "1619",
      "turnover": "55319.9",
      "trades": "14"
    },
    {
      "date": "2023-05-19",
      "bid": "30.10",
      "ask": "30.40",
      "open": "33.90",
      "high": "34.50",
      "low": "29.10",
      "close": "30.00",
      "average": "30.8924",
      "volume": "17568",
      "turnover": "542718.2",
      "trades": "126"
    },
    {
      "date": "2023-05-22",
      "bid": "30.70",
      "ask": "31.00",
      "open": "29.80",
      "high": "34.50",
      "low": "29.80",
      "close": "30.50",
      "average": "31.1474",
      "volume": "37146",
      "turnover": "1157001.39",
      "trades": "80"
    },
    {
      "date": "2023-05-23",
      "bid": "30.60",
      "ask": "32.50",
      "open": "31.50",
      "high": "31.80",
      "low": "30.60",
      "close": "30.60",
      "average": "31.2804",
      "volume": "8521",
      "turnover": "266540.3",
      "trades": "36"
    },
    {
      "date": "2023-05-24",
      "bid": "30.80",
      "ask": "31.40",
      "open": "30.30",
      "high": "32.70",
      "low": "30.30",
      "close": "30.60",
      "average": "30.8809",
      "volume": "5082",
      "turnover": "156936.7",
      "trades": "12"
    },
    {
      "date": "2023-05-25",
      "bid": "30.60",
      "ask": "32.40",
      "open": "30.60",
      "high": "31.00",
      "low": "30.20",
      "close": "30.60",
      "average": "30.5972",
      "volume": "2365",
      "turnover": "72362.3",
      "trades": "14"
    },
    {
      "date": "2023-05-26",
      "bid": "30.20",
      "ask": "32.30",
      "open": "31.00",
      "high": "32.40",
      "low": "30.10",
      "close": "32.30",
      "average": "30.4812",
      "volume": "1582",
      "turnover": "48221.2",
      "trades": "19"
    },
    {
      "date": "2023-05-29",
      "bid": "30.20",
      "ask": "31.10",
      "open": "32.30",
      "high": "32.60",
      "low": "30.50",
      "close": "31.10",
      "average": "30.9512",
      "volume": "2503",
      "turnover": "77470.8",
      "trades": "34"
    },
    {
      "date": "2023-05-30",
      "bid": "30.10",
      "ask": "31.10",
      "open": "30.10",
      "high": "31.10",
      "low": "30.10",
      "close": "31.10",
      "average": "30.1577",
      "volume": "5261",
      "turnover": "158659.7",
      "trades": "17"
    },
    {
      "date": "2023-05-31",
      "bid": "29.30",
      "ask": "29.40",
      "open": "30.10",
      "high": "30.10",
      "low": "29.30",
      "close": "29.40",
      "average": "29.7875",
      "volume": "12984",
      "turnover": "386761.3",
      "trades": "51"
    },
    {
      "date": "2023-06-01",
      "bid": null,
      "ask": null,
      "open": "29.40",
      "high": "29.80",
      "low": "26.70",
      "close": "28.10",
      "average": "28.2713",
      "volume": "9150",
      "turnover": "258682.2",
      "trades": "33"
    },
    {
      "date": "2023-06-02",
      "bid": "28.70",
      "ask": "29.00",
      "open": "28.20",
      "high": "29.40",
      "low": "28.20",
      "close": "28.70",
      "average": "28.8755",
      "volume": "9193",
      "turnover": "265452.6",
      "trades": "56"
    },
    {
      "date": "2023-06-05",
      "bid": "29.70",
      "ask": "30.00",
      "open": "30.80",
      "high": "30.80",
      "low": "29.20",
      "close": "29.30",
      "average": "30.3684",
      "volume": "1682",
      "turnover": "51079.6",
      "trades": "11"
    },
    {
      "date": "2023-06-07",
      "bid": "29.00",
      "ask": "29.60",
      "open": "29.30",
      "high": "29.60",
      "low": "29.00",
      "close": "29.60",
      "average": "29.2688",
      "volume": "703",
      "turnover": "20576",
      "trades": "18"
    },
    {
      "date": "2023-06-08",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.00",
      "high": "29.40",
      "low": "28.60",
      "close": "29.00",
      "average": "29.0103",
      "volume": "2786",
      "turnover": "80822.6",
      "trades": "17"
    },
    {
      "date": "2023-06-09",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.60",
      "high": "29.60",
      "low": "26.80",
      "close": "28.50",
      "average": "28.2623",
      "volume": "4510",
      "turnover": "127463.1",
      "trades": "19"
    },
    {
      "date": "2023-06-12",
      "bid": "27.90",
      "ask": "28.30",
      "open": "28.40",
      "high": "28.40",
      "low": "27.80",
      "close": "27.80",
      "average": "28.2504",
      "volume": "1338",
      "turnover": "37799",
      "trades": "11"
    },
    {
      "date": "2023-06-13",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.80",
      "high": "27.80",
      "low": "27.50",
      "close": "27.50",
      "average": "27.6996",
      "volume": "4352",
      "turnover": "120548.7",
      "trades": "12"
    },
    {
      "date": "2023-06-14",
      "bid": "28.00",
      "ask": "29.00",
      "open": "27.50",
      "high": "28.10",
      "low": "27.50",
      "close": "28.00",
      "average": "28.0087",
      "volume": "10042",
      "turnover": "281263.3",
      "trades": "13"
    },
    {
      "date": "2023-06-15",
      "bid": "28.00",
      "ask": "29.30",
      "open": "32.00",
      "high": "32.00",
      "low": "27.10",
      "close": "29.50",
      "average": "29.9031",
      "volume": "3315",
      "turnover": "99128.9",
      "trades": "49"
    },
    {
      "date": "2023-06-16",
      "bid": "28.10",
      "ask": "28.90",
      "open": "29.40",
      "high": "29.40",
      "low": "28.00",
      "close": "28.10",
      "average": "28.215",
      "volume": "1054",
      "turnover": "29738.6",
      "trades": "10"
    },
    {
      "date": "2023-06-19",
      "bid": "28.00",
      "ask": "28.20",
      "open": "28.10",
      "high": "30.80",
      "low": "28.00",
      "close": "28.00",
      "average": "28.7694",
      "volume": "3171",
      "turnover": "91227.8",
      "trades": "27"
    },
    {
      "date": "2023-06-20",
      "bid": "27.90",
      "ask": "28.30",
      "open": "29.70",
      "high": "29.70",
      "low": "28.00",
      "close": "28.00",
      "average": "28.314",
      "volume": "6596",
      "turnover": "186759.3",
      "trades": "23"
    },
    {
      "date": "2023-06-21",
      "bid": "26.70",
      "ask": "27.00",
      "open": "28.10",
      "high": "28.10",
      "low": "27.00",
      "close": "27.00",
      "average": "27.704",
      "volume": "16186",
      "turnover": "448417.3",
      "trades": "27"
    },
    {
      "date": "2023-06-22",
      "bid": "23.50",
      "ask": "24.90",
      "open": "26.70",
      "high": "27.00",
      "low": "24.40",
      "close": "25.00",
      "average": "25.972",
      "volume": "10829",
      "turnover": "281250.8",
      "trades": "72"
    },
    {
      "date": "2023-06-26",
      "bid": "24.10",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.40",
      "low": "24.40",
      "close": "25.00",
      "average": "24.9504",
      "volume": "1237",
      "turnover": "30863.6",
      "trades": "22"
    },
    {
      "date": "2023-06-27",
      "bid": "24.30",
      "ask": "25.10",
      "open": "24.50",
      "high": "25.60",
      "low": "24.10",
      "close": "25.20",
      "average": "25.2065",
      "volume": "48454",
      "turnover": "1221354.7",
      "trades": "63"
    },
    {
      "date": "2023-06-28",
      "bid": "24.80",
      "ask": "25.20",
      "open": "25.10",
      "high": "25.10",
      "low": "24.70",
      "close": "25.00",
      "average": "24.7612",
      "volume": "4168",
      "turnover": "103204.8",
      "trades": "11"
    },
    {
      "date": "2023-06-29",
      "bid": "25.60",
      "ask": "27.30",
      "open": "23.90",
      "high": "27.90",
      "low": "23.90",
      "close": "27.50",
      "average": "26.8837",
      "volume": "2913",
      "turnover": "78312.1",
      "trades": "24"
    },
    {
      "date": "2023-06-30",
      "bid": "26.10",
      "ask": "27.30",
      "open": "27.50",
      "high": "27.50",
      "low": "25.80",
      "close": "26.00",
      "average": "26.4861",
      "volume": "13140",
      "turnover": "348027.3",
      "trades": "50"
    },
    {
      "date": "2023-07-03",
      "bid": "25.40",
      "ask": "25.80",
      "open": "26.00",
      "high": "26.00",
      "low": "25.00",
      "close": "25.10",
      "average": "25.7948",
      "volume": "51278",
      "turnover": "1322708.2",
      "trades": "26"
    },
    {
      "date": "2023-07-04",
      "bid": "25.00",
      "ask": "25.70",
      "open": "25.80",
      "high": "25.80",
      "low": "25.20",
      "close": "25.40",
      "average": "25.795",
      "volume": "53006",
      "turnover": "1367290.2",
      "trades": "21"
    },
    {
      "date": "2023-07-05",
      "bid": "24.90",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.20",
      "low": "25.00",
      "close": "25.20",
      "average": "25.0256",
      "volume": "1513",
      "turnover": "37863.7",
      "trades": "7"
    },
    {
      "date": "2023-07-06",
      "bid": "25.00",
      "ask": "25.20",
      "open": "25.20",
      "high": "25.20",
      "low": "25.20",
      "close": "25.20",
      "average": "25.20",
      "volume": "3335",
      "turnover": "84042",
      "trades": "14"
    },
    {
      "date": "2023-07-07",
      "bid": "24.50",
      "ask": "25.40",
      "open": "24.50",
      "high": "25.20",
      "low": "24.50",
      "close": "25.20",
      "average": "24.5379",
      "volume": "1848",
      "turnover": "45346",
      "trades": "11"
    },
    {
      "date": "2023-07-10",
      "bid": "24.40",
      "ask": "25.20",
      "open": "26.00",
      "high": "26.00",
      "low": "25.20",
      "close": "25.20",
      "average": "25.2102",
      "volume": "1886",
      "turnover": "47546.4",
      "trades": "5"
    },
    {
      "date": "2023-07-11",
      "bid": "24.80",
      "ask": "25.40",
      "open": "25.20",
      "high": "26.00",
      "low": "25.00",
      "close": "25.00",
      "average": "25.0007",
      "volume": "30786",
      "turnover": "769671.2",
      "trades": "12"
    },
    {
      "date": "2023-07-12",
      "bid": "24.80",
      "ask": "25.20",
      "open": "25.40",
      "high": "25.40",
      "low": "24.70",
      "close": "24.80",
      "average": "24.9385",
      "volume": "1869",
      "turnover": "46610",
      "trades": "11"
    },
    {
      "date": "2023-07-13",
      "bid": "25.30",
      "ask": "26.00",
      "open": "24.80",
      "high": "26.00",
      "low": "24.60",
      "close": "25.30",
      "average": "25.2425",
      "volume": "10006",
      "turnover": "252576.7",
      "trades": "21"
    },
    {
      "date": "2023-07-14",
      "bid": "24.60",
      "ask": "25.20",
      "open": "26.00",
      "high": "27.60",
      "low": "25.00",
      "close": "25.00",
      "average": "25.5779",
      "volume": "2413",
      "turnover": "61719.5",
      "trades": "11"
    },
    {
      "date": "2023-07-17",
      "bid": "25.60",
      "ask": "26.30",
      "open": "24.40",
      "high": "26.30",
      "low": "24.40",
      "close": "26.00",
      "average": "24.912",
      "volume": "1100",
      "turnover": "27403.2",
      "trades": "17"
    },
    {
      "date": "2023-07-18",
      "bid": "25.50",
      "ask": "25.90",
      "open": "25.00",
      "high": "26.00",
      "low": "25.00",
      "close": "26.00",
      "average": "25.9889",
      "volume": "3475",
      "turnover": "90311.5",
      "trades": "9"
    },
    {
      "date": "2023-07-19",
      "bid": "25.30",
      "ask": "26.00",
      "open": "25.60",
      "high": "26.00",
      "low": "25.30",
      "close": "26.00",
      "average": "25.9852",
      "volume": "4251",
      "turnover": "110463.2",
      "trades": "11"
    },
    {
      "date": "2023-07-20",
      "bid": "24.60",
      "ask": "26.20",
      "open": "25.10",
      "high": "25.80",
      "low": "25.00",
      "close": "25.10",
      "average": "25.1897",
      "volume": "4101",
      "turnover": "103302.8",
      "trades": "15"
    },
    {
      "date": "2023-07-21",
      "bid": "25.20",
      "ask": "26.80",
      "open": "28.80",
      "high": "28.80",
      "low": "24.70",
      "close": "26.80",
      "average": "27.3999",
      "volume": "863",
      "turnover": "23646.1",
      "trades": "14"
    },
    {
      "date": "2023-07-24",
      "bid": "27.60",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.50",
      "low": "27.00",
      "close": "27.60",
      "average": "27.6819",
      "volume": "22687",
      "turnover": "628019.8",
      "trades": "57"
    },
    {
      "date": "2023-07-25",
      "bid": "27.60",
      "ask": "27.90",
      "open": "28.00",
      "high": "28.00",
      "low": "27.60",
      "close": "27.60",
      "average": "27.9825",
      "volume": "1130",
      "turnover": "31620.2",
      "trades": "12"
    },
    {
      "date": "2023-07-26",
      "bid": "27.50",
      "ask": "27.60",
      "open": "27.60",
      "high": "27.60",
      "low": "27.50",
      "close": "27.60",
      "average": "27.5988",
      "volume": "23689",
      "turnover": "653789.1",
      "trades": "38"
    },
    {
      "date": "2023-07-27",
      "bid": "28.20",
      "ask": "28.40",
      "open": "28.00",
      "high": "28.50",
      "low": "27.70",
      "close": "28.40",
      "average": "28.2511",
      "volume": "28917",
      "turnover": "816935.8",
      "trades": "78"
    },
    {
      "date": "2023-07-28",
      "bid": "26.20",
      "ask": "26.70",
      "open": "28.50",
      "high": "28.90",
      "low": "25.60",
      "close": "26.60",
      "average": "27.5449",
      "volume": "41056",
      "turnover": "1130882.5",
      "trades": "55"
    },
    {
      "date": "2023-07-31",
      "bid": "26.50",
      "ask": "26.70",
      "open": "26.60",
      "high": "27.20",
      "low": "26.30",
      "close": "26.50",
      "average": "26.4422",
      "volume": "53758",
      "turnover": "1421481.6",
      "trades": "51"
    },
    {
      "date": "2023-08-01",
      "bid": "27.70",
      "ask": "27.80",
      "open": "26.70",
      "high": "28.40",
      "low": "26.70",
      "close": "27.90",
      "average": "27.894",
      "volume": "6871",
      "turnover": "191659.4",
      "trades": "26"
    },
    {
      "date": "2023-08-02",
      "bid": "27.40",
      "ask": "27.50",
      "open": "27.90",
      "high": "27.90",
      "low": "27.40",
      "close": "27.50",
      "average": "27.4683",
      "volume": "10175",
      "turnover": "279490.3",
      "trades": "25"
    },
    {
      "date": "2023-08-03",
      "bid": "27.40",
      "ask": "28.00",
      "open": "27.50",
      "high": "28.00",
      "low": "27.40",
      "close": "27.40",
      "average": "27.4389",
      "volume": "12930",
      "turnover": "354785",
      "trades": "25"
    },
    {
      "date": "2023-08-04",
      "bid": "27.30",
      "ask": "27.40",
      "open": "28.30",
      "high": "28.70",
      "low": "27.40",
      "close": "27.40",
      "average": "27.7108",
      "volume": "2916",
      "turnover": "80804.6",
      "trades": "18"
    },
    {
      "date": "2023-08-07",
      "bid": "26.70",
      "ask": "27.40",
      "open": "27.40",
      "high": "27.40",
      "low": "26.90",
      "close": "27.40",
      "average": "27.0143",
      "volume": "43533",
      "turnover": "1176012",
      "trades": "18"
    },
    {
      "date": "2023-08-08",
      "bid": "26.60",
      "ask": "27.00",
      "open": "27.30",
      "high": "27.30",
      "low": "26.90",
      "close": "27.00",
      "average": "27.0139",
      "volume": "14432",
      "turnover": "389865.2",
      "trades": "17"
    },
    {
      "date": "2023-08-09",
      "bid": "26.90",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.00",
      "low": "26.10",
      "close": "27.00",
      "average": "26.999",
      "volume": "7440",
      "turnover": "200784.5",
      "trades": "22"
    },
    {
      "date": "2023-08-10",
      "bid": "26.50",
      "ask": "27.00",
      "open": "26.10",
      "high": "27.00",
      "low": "26.10",
      "close": "27.00",
      "average": "26.9438",
      "volume": "1040",
      "turnover": "28021.5",
      "trades": "10"
    },
    {
      "date": "2023-08-11",
      "bid": "26.60",
      "ask": "27.40",
      "open": "27.90",
      "high": "27.90",
      "low": "26.60",
      "close": "26.60",
      "average": "27.044",
      "volume": "21964",
      "turnover": "593994.2",
      "trades": "24"
    },
    {
      "date": "2023-08-14",
      "bid": "26.60",
      "ask": "26.90",
      "open": "26.60",
      "high": "27.00",
      "low": "26.60",
      "close": "26.60",
      "average": "26.8767",
      "volume": "3517",
      "turnover": "94525.3",
      "trades": "17"
    },
    {
      "date": "2023-08-15",
      "bid": "26.50",
      "ask": "26.60",
      "open": "26.40",
      "high": "27.20",
      "low": "26.40",
      "close": "26.50",
      "average": "26.8752",
      "volume": "6737",
      "turnover": "181058",
      "trades": "20"
    },
    {
      "date": "2023-08-16",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.40",
      "high": "27.40",
      "low": "26.70",
      "close": "27.00",
      "average": "27.0042",
      "volume": "4231",
      "turnover": "114254.9",
      "trades": "12"
    },
    {
      "date": "2023-08-17",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.00",
      "high": "27.00",
      "low": "26.70",
      "close": "26.70",
      "average": "26.7121",
      "volume": "921",
      "turnover": "24601.8",
      "trades": "7"
    },
    {
      "date": "2023-08-18",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.70",
      "high": "27.00",
      "low": "26.60",
      "close": "26.60",
      "average": "26.6122",
      "volume": "13355",
      "turnover": "355405.6",
      "trades": "27"
    },
    {
      "date": "2023-08-21",
      "bid": "26.20",
      "ask": "26.70",
      "open": "26.60",
      "high": "26.60",
      "low": "25.70",
      "close": "26.30",
      "average": "26.0302",
      "volume": "105814",
      "turnover": "2754364.5",
      "trades": "63"
    },
    {
      "date": "2023-08-22",
      "bid": "26.60",
      "ask": "27.00",
      "open": "26.40",
      "high": "27.70",
      "low": "26.40",
      "close": "26.70",
      "average": "26.9205",
      "volume": "2585",
      "turnover": "69589.4",
      "trades": "11"
    },
    {
      "date": "2023-08-23",
      "bid": "26.40",
      "ask": "26.90",
      "open": "27.70",
      "high": "27.70",
      "low": "26.40",
      "close": "26.90",
      "average": "26.8632",
      "volume": "2361",
      "turnover": "63423.9",
      "trades": "11"
    },
    {
      "date": "2023-08-24",
      "bid": "28.00",
      "ask": "28.40",
      "open": "26.90",
      "high": "28.00",
      "low": "26.00",
      "close": "28.00",
      "average": "27.64",
      "volume": "13408",
      "turnover": "370596.9",
      "trades": "29"
    },
    {
      "date": "2023-08-25",
      "bid": "26.50",
      "ask": "27.30",
      "open": "28.00",
      "high": "28.40",
      "low": "25.90",
      "close": "26.50",
      "average": "27.1875",
      "volume": "21008",
      "turnover": "571154.5",
      "trades": "52"
    },
    {
      "date": "2023-08-28",
      "bid": "25.60",
      "ask": "26.40",
      "open": "26.50",
      "high": "26.60",
      "low": "25.60",
      "close": "26.40",
      "average": "26.025",
      "volume": "7282",
      "turnover": "189514.3",
      "trades": "49"
    },
    {
      "date": "2023-08-29",
      "bid": "25.60",
      "ask": "25.90",
      "open": "26.90",
      "high": "28.10",
      "low": "25.60",
      "close": "25.70",
      "average": "26.3339",
      "volume": "2321",
      "turnover": "61121",
      "trades": "24"
    },
    {
      "date": "2023-08-30",
      "bid": "25.50",
      "ask": "26.10",
      "open": "25.70",
      "high": "26.10",
      "low": "24.80",
      "close": "25.50",
      "average": "25.5436",
      "volume": "4375",
      "turnover": "111753.1",
      "trades": "24"
    },
    {
      "date": "2023-08-31",
      "bid": "25.70",
      "ask": "27.80",
      "open": "25.50",
      "high": "26.10",
      "low": "25.50",
      "close": "26.10",
      "average": "25.6587",
      "volume": "653",
      "turnover": "16755.1",
      "trades": "14"
    },
    {
      "date": "2023-09-01",
      "bid": "25.00",
      "ask": "25.30",
      "open": "26.10",
      "high": "26.10",
      "low": "25.00",
      "close": "25.00",
      "average": "25.1612",
      "volume": "12875",
      "turnover": "323950.2",
      "trades": "68"
    },
    {
      "date": "2023-09-04",
      "bid": "24.30",
      "ask": "25.20",
      "open": "25.00",
      "high": "25.20",
      "low": "24.30",
      "close": "24.90",
      "average": "24.9643",
      "volume": "7148",
      "turnover": "178444.8",
      "trades": "34"
    },
    {
      "date": "2023-09-05",
      "bid": "24.90",
      "ask": "26.20",
      "open": "27.00",
      "high": "27.00",
      "low": "24.80",
      "close": "25.50",
      "average": "25.0422",
      "volume": "8549",
      "turnover": "214085.9",
      "trades": "19"
    },
    {
      "date": "2023-09-06",
      "bid": "24.00",
      "ask": "24.70",
      "open": "25.00",
      "high": "26.00",
      "low": "24.30",
      "close": "24.80",
      "average": "24.9538",
      "volume": "6711",
      "turnover": "167464.7",
      "trades": "27"
    },
    {
      "date": "2023-09-07",
      "bid": "24.30",
      "ask": "25.00",
      "open": "24.70",
      "high": "25.00",
      "low": "24.50",
      "close": "24.50",
      "average": "24.695",
      "volume": "4950",
      "turnover": "122240.2",
      "trades": "21"
    },
    {
      "date": "2023-09-08",
      "bid": "24.20",
      "ask": "24.50",
      "open": "25.00",
      "high": "25.00",
      "low": "23.50",
      "close": "24.60",
      "average": "24.3138",
      "volume": "1951",
      "turnover": "47436.2",
      "trades": "13"
    },
    {
      "date": "2023-09-11",
      "bid": "23.90",
      "ask": "24.60",
      "open": "24.30",
      "high": "26.20",
      "low": "23.90",
      "close": "23.90",
      "average": "24.2124",
      "volume": "9302",
      "turnover": "225224.1",
      "trades": "56"
    },
    {
      "date": "2023-09-12",
      "bid": "23.70",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.10",
      "low": "23.10",
      "close": "23.90",
      "average": "23.9755",
      "volume": "4978",
      "turnover": "119350",
      "trades": "23"
    },
    {
      "date": "2023-09-13",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.20",
      "high": "24.00",
      "low": "23.20",
      "close": "23.70",
      "average": "23.5617",
      "volume": "3969",
      "turnover": "93516.5",
      "trades": "17"
    },
    {
      "date": "2023-09-14",
      "bid": "23.30",
      "ask": "24.20",
      "open": "23.50",
      "high": "24.40",
      "low": "23.10",
      "close": "23.50",
      "average": "23.6454",
      "volume": "4835",
      "turnover": "114325.6",
      "trades": "34"
    },
    {
      "date": "2023-09-15",
      "bid": "24.10",
      "ask": "24.50",
      "open": "23.10",
      "high": "24.30",
      "low": "22.50",
      "close": "24.30",
      "average": "23.8446",
      "volume": "2138",
      "turnover": "50979.7",
      "trades": "22"
    },
    {
      "date": "2023-09-18",
      "bid": "24.10",
      "ask": "25.80",
      "open": "23.40",
      "high": "25.90",
      "low": "23.40",
      "close": "25.80",
      "average": "24.1436",
      "volume": "802",
      "turnover": "19363.2",
      "trades": "14"
    },
    {
      "date": "2023-09-19",
      "bid": "24.60",
      "ask": "25.30",
      "open": "25.40",
      "high": "25.40",
      "low": "24.10",
      "close": "25.40",
      "average": "25.1027",
      "volume": "2809",
      "turnover": "70513.5",
      "trades": "32"
    },
    {
      "date": "2023-09-20",
      "bid": "25.50",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.00",
      "low": "25.30",
      "close": "25.50",
      "average": "25.4931",
      "volume": "102",
      "turnover": "2600.3",
      "trades": "5"
    },
    {
      "date": "2023-09-21",
      "bid": "24.60",
      "ask": "24.70",
      "open": "24.70",
      "high": "26.00",
      "low": "24.00",
      "close": "24.70",
      "average": "25.3142",
      "volume": "18523",
      "turnover": "468894.1",
      "trades": "55"
    },
    {
      "date": "2023-09-22",
      "bid": "24.10",
      "ask": "24.70",
      "open": "25.70",
      "high": "25.70",
      "low": "24.00",
      "close": "24.70",
      "average": "24.2452",
      "volume": "7185",
      "turnover": "174201.7",
      "trades": "11"
    },
    {
      "date": "2023-09-25",
      "bid": "23.80",
      "ask": "24.10",
      "open": "24.70",
      "high": "24.70",
      "low": "23.80",
      "close": "24.10",
      "average": "23.841",
      "volume": "848",
      "turnover": "20217.2",
      "trades": "8"
    },
    {
      "date": "2023-09-26",
      "bid": "23.40",
      "ask": "23.70",
      "open": "24.10",
      "high": "24.10",
      "low": "23.20",
      "close": "23.40",
      "average": "23.6571",
      "volume": "5428",
      "turnover": "128410.6",
      "trades": "25"
    },
    {
      "date": "2023-09-27",
      "bid": "23.50",
      "ask": "23.70",
      "open": "23.40",
      "high": "23.80",
      "low": "23.30",
      "close": "23.70",
      "average": "23.4405",
      "volume": "8054",
      "turnover": "188790.1",
      "trades": "26"
    },
    {
      "date": "2023-09-28",
      "bid": "23.00",
      "ask": "23.40",
      "open": "23.10",
      "high": "23.60",
      "low": "23.00",
      "close": "23.60",
      "average": "23.378",
      "volume": "264",
      "turnover": "6171.8",
      "trades": "6"
    },
    {
      "date": "2023-09-29",
      "bid": "23.00",
      "ask": "23.30",
      "open": "23.50",
      "high": "23.50",
      "low": "23.00",
      "close": "23.40",
      "average": "23.4542",
      "volume": "485",
      "turnover": "11375.3",
      "trades": "8"
    },
    {
      "date": "2023-10-02",
      "bid": "22.80",
      "ask": "23.00",
      "open": "23.40",
      "high": "23.40",
      "low": "22.70",
      "close": "23.10",
      "average": "23.0453",
      "volume": "4022",
      "turnover": "92688",
      "trades": "11"
    },
    {
      "date": "2023-10-03",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.90",
      "high": "23.00",
      "low": "22.50",
      "close": "23.00",
      "average": "22.853",
      "volume": "5824",
      "turnover": "133095.7",
      "trades": "16"
    },
    {
      "date": "2023-10-04",
      "bid": "22.20",
      "ask": "22.30",
      "open": "22.70",
      "high": "22.70",
      "low": "22.00",
      "close": "22.20",
      "average": "22.2251",
      "volume": "6991",
      "turnover": "155800.8",
      "trades": "31"
    },
    {
      "date": "2023-10-05",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.20",
      "high": "22.30",
      "low": "21.70",
      "close": "22.00",
      "average": "22.0188",
      "volume": "120832",
      "turnover": "2660573.7",
      "trades": "99"
    },
    {
      "date": "2023-10-06",
      "bid": "21.60",
      "ask": "21.80",
      "open": "22.10",
      "high": "22.30",
      "low": "21.60",
      "close": "21.80",
      "average": "21.97",
      "volume": "16516",
      "turnover": "362856.2",
      "trades": "33"
    },
    {
      "date": "2023-10-09",
      "bid": "21.10",
      "ask": "21.50",
      "open": "21.80",
      "high": "21.80",
      "low": "21.00",
      "close": "21.50",
      "average": "21.3192",
      "volume": "7376",
      "turnover": "157250.2",
      "trades": "29"
    },
    {
      "date": "2023-10-10",
      "bid": "21.00",
      "ask": "21.20",
      "open": "21.40",
      "high": "21.40",
      "low": "21.00",
      "close": "21.00",
      "average": "21.0291",
      "volume": "2679",
      "turnover": "56337",
      "trades": "15"
    },
    {
      "date": "2023-10-11",
      "bid": "20.90",
      "ask": "21.30",
      "open": "21.00",
      "high": "21.30",
      "low": "20.90",
      "close": "21.30",
      "average": "21.0468",
      "volume": "8596",
      "turnover": "180918",
      "trades": "20"
    },
    {
      "date": "2023-10-12",
      "bid": "20.90",
      "ask": "21.30",
      "open": "21.30",
      "high": "21.30",
      "low": "20.80",
      "close": "21.30",
      "average": "21.1601",
      "volume": "5949",
      "turnover": "125662.7",
      "trades": "23"
    },
    {
      "date": "2023-10-13",
      "bid": "20.70",
      "ask": "21.00",
      "open": "20.60",
      "high": "21.10",
      "low": "20.40",
      "close": "21.10",
      "average": "20.8683",
      "volume": "4666",
      "turnover": "97371.7",
      "trades": "10"
    },
    {
      "date": "2023-10-16",
      "bid": "20.70",
      "ask": "21.20",
      "open": "21.00",
      "high": "21.20",
      "low": "20.50",
      "close": "20.70",
      "average": "21.0855",
      "volume": "13538",
      "turnover": "285455.4",
      "trades": "33"
    },
    {
      "date": "2023-10-17",
      "bid": "20.30",
      "ask": "20.60",
      "open": "20.60",
      "high": "20.60",
      "low": "20.20",
      "close": "20.30",
      "average": "20.4572",
      "volume": "3512",
      "turnover": "71845.6",
      "trades": "18"
    },
    {
      "date": "2023-10-18",
      "bid": "20.40",
      "ask": "21.00",
      "open": "20.90",
      "high": "21.00",
      "low": "20.40",
      "close": "20.50",
      "average": "20.6104",
      "volume": "35529",
      "turnover": "732267",
      "trades": "24"
    },
    {
      "date": "2023-10-19",
      "bid": "20.80",
      "ask": "21.80",
      "open": "20.60",
      "high": "21.80",
      "low": "20.00",
      "close": "21.80",
      "average": "20.5894",
      "volume": "10262",
      "turnover": "211288.2",
      "trades": "16"
    },
    {
      "date": "2023-10-20",
      "bid": "21.00",
      "ask": "21.80",
      "open": "21.50",
      "high": "21.80",
      "low": "21.00",
      "close": "21.80",
      "average": "21.6469",
      "volume": "4127",
      "turnover": "89336.8",
      "trades": "26"
    },
    {
      "date": "2023-10-23",
      "bid": "20.60",
      "ask": "21.80",
      "open": "21.00",
      "high": "21.50",
      "low": "20.30",
      "close": "21.10",
      "average": "21.0897",
      "volume": "60662",
      "turnover": "1279344.89",
      "trades": "33"
    },
    {
      "date": "2023-10-24",
      "bid": "22.00",
      "ask": "22.60",
      "open": "20.50",
      "high": "22.80",
      "low": "20.50",
      "close": "21.90",
      "average": "22.3464",
      "volume": "4170",
      "turnover": "93184.6",
      "trades": "26"
    },
    {
      "date": "2023-10-25",
      "bid": "26.60",
      "ask": "27.00",
      "open": "23.10",
      "high": "27.70",
      "low": "23.10",
      "close": "26.70",
      "average": "26.0198",
      "volume": "63239",
      "turnover": "1645465.5",
      "trades": "289"
    },
    {
      "date": "2023-10-26",
      "bid": "27.00",
      "ask": "27.40",
      "open": "27.00",
      "high": "27.50",
      "low": "26.20",
      "close": "27.40",
      "average": "26.9486",
      "volume": "36606",
      "turnover": "986731.1",
      "trades": "116"
    },
    {
      "date": "2023-10-27",
      "bid": "27.50",
      "ask": "28.50",
      "open": "29.00",
      "high": "29.50",
      "low": "26.10",
      "close": "27.50",
      "average": "27.7507",
      "volume": "19075",
      "turnover": "529345.2",
      "trades": "51"
    },
    {
      "date": "2023-10-30",
      "bid": "29.20",
      "ask": "30.00",
      "open": "27.50",
      "high": "31.40",
      "low": "27.50",
      "close": "30.00",
      "average": "29.7014",
      "volume": "64481",
      "turnover": "1915174.9",
      "trades": "173"
    },
    {
      "date": "2023-10-31",
      "bid": "30.10",
      "ask": "30.90",
      "open": "30.10",
      "high": "31.90",
      "low": "29.60",
      "close": "30.10",
      "average": "30.2109",
      "volume": "32450",
      "turnover": "980343",
      "trades": "98"
    },
    {
      "date": "2023-11-01",
      "bid": "29.10",
      "ask": "29.70",
      "open": "30.10",
      "high": "31.70",
      "low": "28.70",
      "close": "29.50",
      "average": "30.1339",
      "volume": "13209",
      "turnover": "398038.9",
      "trades": "72"
    },
    {
      "date": "2023-11-02",
      "bid": "29.70",
      "ask": "29.90",
      "open": "28.60",
      "high": "30.00",
      "low": "28.60",
      "close": "29.90",
      "average": "29.692",
      "volume": "11469",
      "turnover": "340538",
      "trades": "61"
    },
    {
      "date": "2023-11-03",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.90",
      "high": "29.90",
      "low": "28.80",
      "close": "29.10",
      "average": "29.0826",
      "volume": "7217",
      "turnover": "209889.1",
      "trades": "36"
    },
    {
      "date": "2023-11-06",
      "bid": "28.60",
      "ask": "29.50",
      "open": "29.10",
      "high": "29.50",
      "low": "27.80",
      "close": "29.50",
      "average": "29.0005",
      "volume": "14214",
      "turnover": "412213.8",
      "trades": "80"
    },
    {
      "date": "2023-11-07",
      "bid": "29.00",
      "ask": "29.40",
      "open": "27.10",
      "high": "29.40",
      "low": "27.10",
      "close": "29.40",
      "average": "28.6702",
      "volume": "7028",
      "turnover": "201494.3",
      "trades": "25"
    },
    {
      "date": "2023-11-08",
      "bid": "30.10",
      "ask": "30.40",
      "open": "29.00",
      "high": "30.90",
      "low": "28.20",
      "close": "30.10",
      "average": "29.4803",
      "volume": "6032",
      "turnover": "177825.2",
      "trades": "27"
    },
    {
      "date": "2023-11-09",
      "bid": "30.40",
      "ask": "30.80",
      "open": "31.00",
      "high": "31.70",
      "low": "30.10",
      "close": "30.40",
      "average": "30.3717",
      "volume": "2797",
      "turnover": "84949.6",
      "trades": "24"
    },
    {
      "date": "2023-11-10",
      "bid": "30.60",
      "ask": "31.70",
      "open": "30.40",
      "high": "32.00",
      "low": "30.40",
      "close": "30.60",
      "average": "31.0534",
      "volume": "5991",
      "turnover": "186040.8",
      "trades": "45"
    },
    {
      "date": "2023-11-13",
      "bid": "30.20",
      "ask": "32.20",
      "open": "30.20",
      "high": "32.40",
      "low": "30.10",
      "close": "31.10",
      "average": "30.3612",
      "volume": "4433",
      "turnover": "134591.3",
      "trades": "34"
    },
    {
      "date": "2023-11-14",
      "bid": "30.70",
      "ask": "31.30",
      "open": "30.50",
      "high": "31.50",
      "low": "30.50",
      "close": "31.20",
      "average": "30.9714",
      "volume": "2969",
      "turnover": "91954",
      "trades": "28"
    },
    {
      "date": "2023-11-15",
      "bid": "30.40",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.10",
      "low": "30.00",
      "close": "31.00",
      "average": "30.7567",
      "volume": "14620",
      "turnover": "449663.3",
      "trades": "47"
    },
    {
      "date": "2023-11-16",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.00",
      "high": "31.90",
      "low": "31.00",
      "close": "31.10",
      "average": "31.1806",
      "volume": "4924",
      "turnover": "153533.4",
      "trades": "30"
    },
    {
      "date": "2023-11-17",
      "bid": "32.00",
      "ask": "32.70",
      "open": "31.90",
      "high": "33.50",
      "low": "31.30",
      "close": "32.00",
      "average": "32.6968",
      "volume": "15389",
      "turnover": "503170.5",
      "trades": "63"
    },
    {
      "date": "2023-11-20",
      "bid": "32.00",
      "ask": "32.80",
      "open": "31.90",
      "high": "33.00",
      "low": "31.90",
      "close": "32.20",
      "average": "32.5832",
      "volume": "7118",
      "turnover": "231927.2",
      "trades": "26"
    },
    {
      "date": "2023-11-21",
      "bid": "33.60",
      "ask": "34.70",
      "open": "32.20",
      "high": "34.40",
      "low": "32.20",
      "close": "33.80",
      "average": "33.332",
      "volume": "50465",
      "turnover": "1682100.8",
      "trades": "55"
    },
    {
      "date": "2023-11-22",
      "bid": "34.00",
      "ask": "34.50",
      "open": "33.30",
      "high": "35.40",
      "low": "32.80",
      "close": "34.80",
      "average": "34.1028",
      "volume": "43199",
      "turnover": "1473207.6",
      "trades": "91"
    },
    {
      "date": "2023-11-23",
      "bid": "34.20",
      "ask": "34.70",
      "open": "34.80",
      "high": "34.80",
      "low": "31.40",
      "close": "34.20",
      "average": "33.0581",
      "volume": "20290",
      "turnover": "670749.1",
      "trades": "85"
    },
    {
      "date": "2023-11-24",
      "bid": "34.70",
      "ask": "35.10",
      "open": "34.20",
      "high": "35.10",
      "low": "33.50",
      "close": "35.10",
      "average": "34.2813",
      "volume": "8737",
      "turnover": "299516.1",
      "trades": "45"
    },
    {
      "date": "2023-11-27",
      "bid": "33.60",
      "ask": "34.40",
      "open": "35.00",
      "high": "35.00",
      "low": "33.50",
      "close": "34.40",
      "average": "33.9709",
      "volume": "8281",
      "turnover": "281312.8",
      "trades": "48"
    },
    {
      "date": "2023-11-28",
      "bid": "33.10",
      "ask": "34.10",
      "open": "34.40",
      "high": "34.40",
      "low": "33.00",
      "close": "34.10",
      "average": "33.2807",
      "volume": "7875",
      "turnover": "262085.8",
      "trades": "34"
    },
    {
      "date": "2023-11-29",
      "bid": "32.10",
      "ask": "32.50",
      "open": "33.00",
      "high": "34.00",
      "low": "31.40",
      "close": "32.10",
      "average": "32.862",
      "volume": "24120",
      "turnover": "792630.5",
      "trades": "58"
    },
    {
      "date": "2023-11-30",
      "bid": "32.00",
      "ask": "32.70",
      "open": "31.40",
      "high": "34.90",
      "low": "31.40",
      "close": "32.10",
      "average": "32.9164",
      "volume": "14208",
      "turnover": "472565.65",
      "trades": "41"
    },
    {
      "date": "2023-12-01",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.00",
      "high": "32.90",
      "low": "30.70",
      "close": "31.80",
      "average": "31.3762",
      "volume": "36265",
      "turnover": "1137856.5",
      "trades": "78"
    },
    {
      "date": "2023-12-04",
      "bid": "32.90",
      "ask": "33.00",
      "open": "31.80",
      "high": "34.40",
      "low": "31.80",
      "close": "33.00",
      "average": "33.1412",
      "volume": "4257",
      "turnover": "141082.2",
      "trades": "36"
    },
    {
      "date": "2023-12-05",
      "bid": "32.50",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.40",
      "low": "32.30",
      "close": "33.00",
      "average": "32.8405",
      "volume": "16630",
      "turnover": "546136.75",
      "trades": "36"
    },
    {
      "date": "2023-12-06",
      "bid": "32.30",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.00",
      "low": "32.10",
      "close": "32.20",
      "average": "32.9253",
      "volume": "4490",
      "turnover": "147834.8",
      "trades": "26"
    },
    {
      "date": "2023-12-07",
      "bid": "32.50",
      "ask": "32.70",
      "open": "32.30",
      "high": "33.00",
      "low": "32.20",
      "close": "32.60",
      "average": "32.2079",
      "volume": "20318",
      "turnover": "654399.6",
      "trades": "17"
    },
    {
      "date": "2023-12-08",
      "bid": "32.00",
      "ask": "32.50",
      "open": "32.10",
      "high": "32.50",
      "low": "32.00",
      "close": "32.50",
      "average": "32.0217",
      "volume": "10470",
      "turnover": "335267.5",
      "trades": "30"
    },
    {
      "date": "2023-12-11",
      "bid": "32.30",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.00",
      "low": "32.00",
      "close": "33.00",
      "average": "32.3987",
      "volume": "7051",
      "turnover": "228443.4",
      "trades": "26"
    },
    {
      "date": "2023-12-12",
      "bid": "33.40",
      "ask": "34.90",
      "open": "33.00",
      "high": "34.90",
      "low": "32.00",
      "close": "34.90",
      "average": "32.984",
      "volume": "203605",
      "turnover": "6715708.7",
      "trades": "68"
    },
    {
      "date": "2023-12-13",
      "bid": "34.90",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.50",
      "low": "33.70",
      "close": "34.90",
      "average": "35.0071",
      "volume": "7192",
      "turnover": "251771.2",
      "trades": "24"
    },
    {
      "date": "2023-12-14",
      "bid": "32.60",
      "ask": "33.80",
      "open": "34.90",
      "high": "35.50",
      "low": "33.00",
      "close": "33.90",
      "average": "34.4697",
      "volume": "23913",
      "turnover": "824274.2",
      "trades": "76"
    },
    {
      "date": "2023-12-15",
      "bid": "32.60",
      "ask": "33.00",
      "open": "33.80",
      "high": "33.80",
      "low": "32.60",
      "close": "32.60",
      "average": "33.1128",
      "volume": "9197",
      "turnover": "304538.5",
      "trades": "32"
    },
    {
      "date": "2023-12-18",
      "bid": "31.90",
      "ask": "32.40",
      "open": "32.60",
      "high": "32.60",
      "low": "31.40",
      "close": "32.40",
      "average": "32.0708",
      "volume": "28004",
      "turnover": "898110.4",
      "trades": "69"
    },
    {
      "date": "2023-12-19",
      "bid": "32.70",
      "ask": "33.00",
      "open": "32.30",
      "high": "32.90",
      "low": "31.90",
      "close": "32.70",
      "average": "32.2107",
      "volume": "19237",
      "turnover": "619636.5",
      "trades": "69"
    },
    {
      "date": "2023-12-20",
      "bid": "35.20",
      "ask": "35.40",
      "open": "31.60",
      "high": "37.10",
      "low": "31.60",
      "close": "35.40",
      "average": "35.0534",
      "volume": "36816",
      "turnover": "1290526.1",
      "trades": "144"
    },
    {
      "date": "2023-12-21",
      "bid": "34.50",
      "ask": "35.10",
      "open": "35.40",
      "high": "36.10",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1049",
      "volume": "19685",
      "turnover": "691039.3",
      "trades": "68"
    },
    {
      "date": "2023-12-22",
      "bid": "37.30",
      "ask": "37.90",
      "open": "35.80",
      "high": "37.80",
      "low": "35.00",
      "close": "37.00",
      "average": "36.6061",
      "volume": "55598",
      "turnover": "2035228.2",
      "trades": "108"
    },
    {
      "date": "2023-12-27",
      "bid": "38.50",
      "ask": "38.80",
      "open": "37.40",
      "high": "41.00",
      "low": "37.40",
      "close": "38.80",
      "average": "39.1012",
      "volume": "6146",
      "turnover": "240315.8",
      "trades": "72"
    },
    {
      "date": "2023-12-28",
      "bid": "38.00",
      "ask": "38.50",
      "open": "38.80",
      "high": "39.80",
      "low": "37.20",
      "close": "38.00",
      "average": "38.3598",
      "volume": "92000",
      "turnover": "3529102",
      "trades": "143"
    },
    {
      "date": "2023-12-29",
      "bid": "37.50",
      "ask": "38.60",
      "open": "37.40",
      "high": "38.60",
      "low": "36.60",
      "close": "38.60",
      "average": "37.4115",
      "volume": "12016",
      "turnover": "449536.9",
      "trades": "64"
    },
    {
      "date": "2024-01-02",
      "bid": "38.40",
      "ask": "39.70",
      "open": "38.60",
      "high": "41.00",
      "low": "34.30",
      "close": "38.40",
      "average": "38.1404",
      "volume": "10112",
      "turnover": "385675.5",
      "trades": "86"
    },
    {
      "date": "2024-01-03",
      "bid": "37.00",
      "ask": "37.40",
      "open": "38.50",
      "high": "39.00",
      "low": "36.60",
      "close": "37.40",
      "average": "37.2208",
      "volume": "7810",
      "turnover": "290694.5",
      "trades": "47"
    },
    {
      "date": "2024-01-04",
      "bid": "36.60",
      "ask": "37.20",
      "open": "37.40",
      "high": "37.40",
      "low": "36.20",
      "close": "36.50",
      "average": "36.9317",
      "volume": "4760",
      "turnover": "175795",
      "trades": "47"
    },
    {
      "date": "2024-01-05",
      "bid": "36.50",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.00",
      "low": "36.50",
      "close": "37.00",
      "average": "36.7615",
      "volume": "3811",
      "turnover": "140098",
      "trades": "22"
    },
    {
      "date": "2024-01-08",
      "bid": "36.50",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.10",
      "low": "36.50",
      "close": "37.00",
      "average": "36.6543",
      "volume": "7061",
      "turnover": "258816",
      "trades": "34"
    },
    {
      "date": "2024-01-09",
      "bid": "36.20",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.00",
      "low": "36.20",
      "close": "36.50",
      "average": "36.9324",
      "volume": "30466",
      "turnover": "1125183.89",
      "trades": "39"
    },
    {
      "date": "2024-01-10",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.50",
      "high": "36.50",
      "low": "36.10",
      "close": "36.10",
      "average": "36.4028",
      "volume": "1281",
      "turnover": "46632",
      "trades": "15"
    },
    {
      "date": "2024-01-11",
      "bid": "35.40",
      "ask": "36.00",
      "open": "36.10",
      "high": "37.00",
      "low": "36.00",
      "close": "36.00",
      "average": "36.3079",
      "volume": "15621",
      "turnover": "567165.5",
      "trades": "36"
    },
    {
      "date": "2024-01-12",
      "bid": "35.00",
      "ask": "35.70",
      "open": "35.00",
      "high": "36.00",
      "low": "35.00",
      "close": "35.80",
      "average": "35.4354",
      "volume": "12425",
      "turnover": "440284.9",
      "trades": "51"
    },
    {
      "date": "2024-01-15",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.80",
      "high": "36.50",
      "low": "35.10",
      "close": "35.80",
      "average": "35.6812",
      "volume": "14319",
      "turnover": "510918.4",
      "trades": "62"
    },
    {
      "date": "2024-01-16",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.40",
      "high": "35.50",
      "low": "35.00",
      "close": "35.50",
      "average": "35.4185",
      "volume": "7231",
      "turnover": "256111.4",
      "trades": "34"
    },
    {
      "date": "2024-01-17",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.50",
      "high": "35.50",
      "low": "35.00",
      "close": "35.40",
      "average": "35.3863",
      "volume": "11784",
      "turnover": "416992.6",
      "trades": "30"
    },
    {
      "date": "2024-01-18",
      "bid": "35.70",
      "ask": "36.50",
      "open": "36.40",
      "high": "36.50",
      "low": "35.50",
      "close": "36.50",
      "average": "36.3747",
      "volume": "5518",
      "turnover": "200715.5",
      "trades": "28"
    },
    {
      "date": "2024-01-19",
      "bid": "35.80",
      "ask": "36.30",
      "open": "36.40",
      "high": "36.50",
      "low": "35.70",
      "close": "36.40",
      "average": "36.2945",
      "volume": "30857",
      "turnover": "1119940.39",
      "trades": "28"
    },
    {
      "date": "2024-01-22",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.40",
      "high": "36.50",
      "low": "36.00",
      "close": "36.00",
      "average": "36.331",
      "volume": "9254",
      "turnover": "336207.4",
      "trades": "48"
    },
    {
      "date": "2024-01-23",
      "bid": "35.80",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.50",
      "low": "35.80",
      "close": "35.80",
      "average": "36.0907",
      "volume": "13920",
      "turnover": "502382",
      "trades": "25"
    },
    {
      "date": "2024-01-24",
      "bid": "35.60",
      "ask": "35.80",
      "open": "35.90",
      "high": "36.00",
      "low": "35.40",
      "close": "35.60",
      "average": "35.8814",
      "volume": "11626",
      "turnover": "417157.3",
      "trades": "31"
    },
    {
      "date": "2024-01-25",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.40",
      "high": "35.50",
      "low": "35.10",
      "close": "35.50",
      "average": "35.2768",
      "volume": "9491",
      "turnover": "334812.3",
      "trades": "35"
    },
    {
      "date": "2024-01-26",
      "bid": "35.30",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.00",
      "low": "35.10",
      "close": "35.80",
      "average": "35.8194",
      "volume": "27184",
      "turnover": "973714.5",
      "trades": "41"
    },
    {
      "date": "2024-01-29",
      "bid": "35.80",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.00",
      "low": "35.70",
      "close": "35.90",
      "average": "35.9402",
      "volume": "2984",
      "turnover": "107245.5",
      "trades": "20"
    },
    {
      "date": "2024-01-30",
      "bid": "34.90",
      "ask": "35.30",
      "open": "35.80",
      "high": "35.90",
      "low": "34.90",
      "close": "34.90",
      "average": "35.0789",
      "volume": "18747",
      "turnover": "657624",
      "trades": "30"
    },
    {
      "date": "2024-01-31",
      "bid": "34.90",
      "ask": "35.40",
      "open": "34.90",
      "high": "35.50",
      "low": "34.80",
      "close": "34.90",
      "average": "35.0263",
      "volume": "10244",
      "turnover": "358809.9",
      "trades": "34"
    },
    {
      "date": "2024-02-01",
      "bid": "35.10",
      "ask": "35.50",
      "open": "34.70",
      "high": "35.50",
      "low": "34.70",
      "close": "35.50",
      "average": "35.1633",
      "volume": "15279",
      "turnover": "537260.5",
      "trades": "34"
    },
    {
      "date": "2024-02-02",
      "bid": "34.90",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.50",
      "low": "34.90",
      "close": "35.00",
      "average": "35.0925",
      "volume": "27445",
      "turnover": "963112.7",
      "trades": "53"
    },
    {
      "date": "2024-02-05",
      "bid": "34.80",
      "ask": "35.00",
      "open": "35.00",
      "high": "35.50",
      "low": "34.70",
      "close": "35.00",
      "average": "34.9803",
      "volume": "46129",
      "turnover": "1613607.6",
      "trades": "63"
    },
    {
      "date": "2024-02-06",
      "bid": "34.00",
      "ask": "34.20",
      "open": "35.00",
      "high": "35.00",
      "low": "34.00",
      "close": "34.40",
      "average": "34.6202",
      "volume": "54420",
      "turnover": "1884030.5",
      "trades": "57"
    },
    {
      "date": "2024-02-07",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.20",
      "high": "35.00",
      "low": "31.60",
      "close": "35.00",
      "average": "34.1418",
      "volume": "67605",
      "turnover": "2308155.4",
      "trades": "114"
    },
    {
      "date": "2024-02-08",
      "bid": "32.90",
      "ask": "33.30",
      "open": "33.20",
      "high": "34.40",
      "low": "31.40",
      "close": "33.00",
      "average": "33.0776",
      "volume": "224837",
      "turnover": "7437061.4",
      "trades": "307"
    },
    {
      "date": "2024-02-09",
      "bid": "33.00",
      "ask": "33.50",
      "open": "33.90",
      "high": "34.00",
      "low": "32.40",
      "close": "32.90",
      "average": "33.1831",
      "volume": "21628",
      "turnover": "717683.3",
      "trades": "88"
    },
    {
      "date": "2024-02-12",
      "bid": "33.50",
      "ask": "33.60",
      "open": "32.90",
      "high": "34.50",
      "low": "32.90",
      "close": "33.50",
      "average": "33.7354",
      "volume": "60548",
      "turnover": "2042611.8",
      "trades": "111"
    },
    {
      "date": "2024-02-13",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.00",
      "high": "34.80",
      "low": "33.00",
      "close": "33.10",
      "average": "33.4739",
      "volume": "64450",
      "turnover": "2157633",
      "trades": "105"
    },
    {
      "date": "2024-02-14",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.00",
      "high": "33.50",
      "low": "32.30",
      "close": "33.40",
      "average": "33.1659",
      "volume": "34562",
      "turnover": "1146284.2",
      "trades": "92"
    },
    {
      "date": "2024-02-15",
      "bid": "32.50",
      "ask": "32.90",
      "open": "33.40",
      "high": "33.80",
      "low": "32.40",
      "close": "32.50",
      "average": "32.947",
      "volume": "22577",
      "turnover": "743844",
      "trades": "77"
    },
    {
      "date": "2024-02-16",
      "bid": "32.20",
      "ask": "32.60",
      "open": "32.50",
      "high": "33.10",
      "low": "32.10",
      "close": "32.60",
      "average": "32.4823",
      "volume": "36302",
      "turnover": "1179607.5",
      "trades": "96"
    },
    {
      "date": "2024-02-19",
      "bid": "32.10",
      "ask": "32.40",
      "open": "32.60",
      "high": "32.60",
      "low": "32.10",
      "close": "32.30",
      "average": "32.1966",
      "volume": "20305",
      "turnover": "653752.4",
      "trades": "74"
    },
    {
      "date": "2024-02-20",
      "bid": "31.90",
      "ask": "32.40",
      "open": "32.30",
      "high": "32.90",
      "low": "31.70",
      "close": "32.20",
      "average": "32.2379",
      "volume": "24541",
      "turnover": "791150.9",
      "trades": "85"
    },
    {
      "date": "2024-02-21",
      "bid": "31.70",
      "ask": "31.90",
      "open": "32.20",
      "high": "32.60",
      "low": "31.70",
      "close": "31.90",
      "average": "32.1745",
      "volume": "30641",
      "turnover": "985860.2",
      "trades": "79"
    },
    {
      "date": "2024-02-22",
      "bid": "31.60",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.00",
      "low": "31.50",
      "close": "32.00",
      "average": "31.8629",
      "volume": "25413",
      "turnover": "809732.7",
      "trades": "88"
    },
    {
      "date": "2024-02-23",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.00",
      "low": "31.60",
      "close": "32.00",
      "average": "31.9926",
      "volume": "39215",
      "turnover": "1254591.5",
      "trades": "75"
    },
    {
      "date": "2024-02-26",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "33.00",
      "low": "31.80",
      "close": "32.00",
      "average": "32.0277",
      "volume": "99185",
      "turnover": "3176669.4",
      "trades": "145"
    },
    {
      "date": "2024-02-27",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.00",
      "high": "32.90",
      "low": "32.00",
      "close": "32.40",
      "average": "32.3924",
      "volume": "87193",
      "turnover": "2824415.7",
      "trades": "192"
    },
    {
      "date": "2024-02-28",
      "bid": "32.00",
      "ask": "32.30",
      "open": "32.40",
      "high": "32.90",
      "low": "31.90",
      "close": "32.90",
      "average": "32.2218",
      "volume": "49926",
      "turnover": "1608707.9",
      "trades": "117"
    },
    {
      "date": "2024-02-29",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.90",
      "high": "33.00",
      "low": "32.60",
      "close": "33.00",
      "average": "32.9333",
      "volume": "14887",
      "turnover": "490278.7",
      "trades": "53"
    },
    {
      "date": "2024-03-01",
      "bid": "33.20",
      "ask": "33.60",
      "open": "33.20",
      "high": "33.70",
      "low": "32.60",
      "close": "33.70",
      "average": "33.2531",
      "volume": "13732",
      "turnover": "456631.6",
      "trades": "62"
    },
    {
      "date": "2024-03-04",
      "bid": "34.10",
      "ask": "34.20",
      "open": "33.70",
      "high": "34.40",
      "low": "33.70",
      "close": "34.20",
      "average": "34.2498",
      "volume": "23433",
      "turnover": "802576.5",
      "trades": "71"
    },
    {
      "date": "2024-03-05",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.20",
      "high": "34.90",
      "low": "34.10",
      "close": "34.70",
      "average": "34.3672",
      "volume": "9518",
      "turnover": "327107.3",
      "trades": "34"
    },
    {
      "date": "2024-03-06",
      "bid": "33.40",
      "ask": "34.30",
      "open": "34.70",
      "high": "34.70",
      "low": "33.90",
      "close": "33.90",
      "average": "34.1922",
      "volume": "9014",
      "turnover": "308208.5",
      "trades": "43"
    },
    {
      "date": "2024-03-07",
      "bid": "34.70",
      "ask": "34.90",
      "open": "33.90",
      "high": "34.90",
      "low": "33.90",
      "close": "34.80",
      "average": "34.7004",
      "volume": "13164",
      "turnover": "456795.9",
      "trades": "58"
    },
    {
      "date": "2024-03-08",
      "bid": "34.70",
      "ask": "34.90",
      "open": "34.80",
      "high": "34.90",
      "low": "33.00",
      "close": "34.90",
      "average": "34.1759",
      "volume": "13198",
      "turnover": "451053.4",
      "trades": "61"
    },
    {
      "date": "2024-03-11",
      "bid": "36.00",
      "ask": "36.10",
      "open": "34.90",
      "high": "37.10",
      "low": "34.80",
      "close": "36.10",
      "average": "35.2451",
      "volume": "22761",
      "turnover": "802213.1",
      "trades": "87"
    },
    {
      "date": "2024-03-12",
      "bid": "35.90",
      "ask": "36.00",
      "open": "36.10",
      "high": "36.50",
      "low": "34.00",
      "close": "36.00",
      "average": "35.2284",
      "volume": "34369",
      "turnover": "1210765.7",
      "trades": "129"
    },
    {
      "date": "2024-03-13",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.90",
      "low": "35.90",
      "close": "36.40",
      "average": "36.2742",
      "volume": "12338",
      "turnover": "447550.5",
      "trades": "66"
    },
    {
      "date": "2024-03-14",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.40",
      "high": "36.60",
      "low": "36.20",
      "close": "36.50",
      "average": "36.4289",
      "volume": "17115",
      "turnover": "623481.4",
      "trades": "59"
    },
    {
      "date": "2024-03-15",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.70",
      "high": "36.70",
      "low": "36.10",
      "close": "36.40",
      "average": "36.6021",
      "volume": "18034",
      "turnover": "660081.8",
      "trades": "74"
    },
    {
      "date": "2024-03-18",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.40",
      "low": "35.30",
      "close": "36.20",
      "average": "36.058",
      "volume": "16788",
      "turnover": "605341.1",
      "trades": "65"
    },
    {
      "date": "2024-03-19",
      "bid": "37.20",
      "ask": "37.90",
      "open": "36.40",
      "high": "37.90",
      "low": "36.10",
      "close": "37.90",
      "average": "36.8908",
      "volume": "17750",
      "turnover": "654811.8",
      "trades": "72"
    },
    {
      "date": "2024-03-20",
      "bid": "38.10",
      "ask": "38.80",
      "open": "38.90",
      "high": "42.80",
      "low": "37.90",
      "close": "37.90",
      "average": "39.1467",
      "volume": "68780",
      "turnover": "2692509.9",
      "trades": "276"
    },
    {
      "date": "2024-03-21",
      "bid": "36.80",
      "ask": "37.10",
      "open": "38.00",
      "high": "39.30",
      "low": "36.60",
      "close": "37.10",
      "average": "37.695",
      "volume": "52048",
      "turnover": "1961950.4",
      "trades": "157"
    },
    {
      "date": "2024-03-22",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.80",
      "high": "37.80",
      "low": "36.80",
      "close": "37.20",
      "average": "37.3201",
      "volume": "22292",
      "turnover": "831940.5",
      "trades": "81"
    },
    {
      "date": "2024-03-25",
      "bid": "36.50",
      "ask": "36.80",
      "open": "37.20",
      "high": "37.70",
      "low": "36.30",
      "close": "36.70",
      "average": "37.1095",
      "volume": "14766",
      "turnover": "547959.6",
      "trades": "84"
    },
    {
      "date": "2024-03-26",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.70",
      "high": "37.00",
      "low": "36.30",
      "close": "36.80",
      "average": "36.7059",
      "volume": "10572",
      "turnover": "388055.1",
      "trades": "59"
    },
    {
      "date": "2024-03-27",
      "bid": "36.00",
      "ask": "36.60",
      "open": "36.80",
      "high": "37.50",
      "low": "36.00",
      "close": "36.00",
      "average": "36.5152",
      "volume": "22198",
      "turnover": "810564.1",
      "trades": "93"
    },
    {
      "date": "2024-03-28",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.00",
      "high": "37.30",
      "low": "36.00",
      "close": "36.50",
      "average": "36.5642",
      "volume": "3304",
      "turnover": "120808.2",
      "trades": "33"
    },
    {
      "date": "2024-04-02",
      "bid": "37.00",
      "ask": "37.40",
      "open": "36.50",
      "high": "38.30",
      "low": "36.50",
      "close": "37.00",
      "average": "37.6473",
      "volume": "65550",
      "turnover": "2467782.5",
      "trades": "124"
    },
    {
      "date": "2024-04-03",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.50",
      "high": "37.50",
      "low": "36.60",
      "close": "36.60",
      "average": "36.8442",
      "volume": "20040",
      "turnover": "738357.2",
      "trades": "54"
    },
    {
      "date": "2024-04-04",
      "bid": "36.50",
      "ask": "36.80",
      "open": "36.60",
      "high": "37.00",
      "low": "36.40",
      "close": "36.80",
      "average": "36.7906",
      "volume": "14031",
      "turnover": "516208.4",
      "trades": "77"
    },
    {
      "date": "2024-04-05",
      "bid": "36.10",
      "ask": "36.60",
      "open": "36.70",
      "high": "36.70",
      "low": "36.00",
      "close": "36.10",
      "average": "36.2853",
      "volume": "13061",
      "turnover": "473921.8",
      "trades": "84"
    },
    {
      "date": "2024-04-08",
      "bid": "36.80",
      "ask": "37.50",
      "open": "36.10",
      "high": "37.50",
      "low": "36.10",
      "close": "36.90",
      "average": "36.812",
      "volume": "24838",
      "turnover": "914336.9",
      "trades": "68"
    },
    {
      "date": "2024-04-09",
      "bid": "36.80",
      "ask": "36.90",
      "open": "36.90",
      "high": "38.90",
      "low": "36.80",
      "close": "36.90",
      "average": "37.0793",
      "volume": "26454",
      "turnover": "980895.8",
      "trades": "81"
    },
    {
      "date": "2024-04-10",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.80",
      "high": "37.30",
      "low": "36.10",
      "close": "37.10",
      "average": "36.6591",
      "volume": "9754",
      "turnover": "357573",
      "trades": "57"
    },
    {
      "date": "2024-04-11",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.50",
      "high": "38.00",
      "low": "36.50",
      "close": "37.50",
      "average": "37.5165",
      "volume": "27178",
      "turnover": "1019624",
      "trades": "90"
    },
    {
      "date": "2024-04-12",
      "bid": "35.20",
      "ask": "35.50",
      "open": "36.00",
      "high": "36.10",
      "low": "34.00",
      "close": "35.50",
      "average": "35.6714",
      "volume": "69636",
      "turnover": "2484010.29",
      "trades": "158"
    },
    {
      "date": "2024-04-15",
      "bid": "34.70",
      "ask": "35.00",
      "open": "35.50",
      "high": "35.50",
      "low": "34.60",
      "close": "34.90",
      "average": "34.9709",
      "volume": "4636",
      "turnover": "162125.1",
      "trades": "46"
    },
    {
      "date": "2024-04-16",
      "bid": "35.00",
      "ask": "35.20",
      "open": "34.90",
      "high": "35.50",
      "low": "34.80",
      "close": "35.20",
      "average": "35.2646",
      "volume": "2868",
      "turnover": "101138.9",
      "trades": "34"
    },
    {
      "date": "2024-04-17",
      "bid": "34.30",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.00",
      "low": "34.30",
      "close": "34.50",
      "average": "34.5905",
      "volume": "5332",
      "turnover": "184436.7",
      "trades": "43"
    },
    {
      "date": "2024-04-18",
      "bid": "34.90",
      "ask": "35.30",
      "open": "34.50",
      "high": "35.40",
      "low": "34.50",
      "close": "35.30",
      "average": "34.9353",
      "volume": "9099",
      "turnover": "317876",
      "trades": "46"
    },
    {
      "date": "2024-04-19",
      "bid": "34.50",
      "ask": "34.70",
      "open": "35.00",
      "high": "35.00",
      "low": "34.10",
      "close": "34.60",
      "average": "34.4441",
      "volume": "4058",
      "turnover": "139774.1",
      "trades": "36"
    },
    {
      "date": "2024-04-22",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.60",
      "high": "34.90",
      "low": "34.00",
      "close": "34.10",
      "average": "34.3078",
      "volume": "14481",
      "turnover": "496811.4",
      "trades": "58"
    },
    {
      "date": "2024-04-23",
      "bid": "34.30",
      "ask": "34.60",
      "open": "34.10",
      "high": "34.60",
      "low": "33.90",
      "close": "34.60",
      "average": "34.2371",
      "volume": "5104",
      "turnover": "174746.2",
      "trades": "38"
    },
    {
      "date": "2024-04-24",
      "bid": "33.80",
      "ask": "34.20",
      "open": "34.90",
      "high": "35.30",
      "low": "33.80",
      "close": "33.90",
      "average": "34.1844",
      "volume": "11600",
      "turnover": "396539.5",
      "trades": "42"
    },
    {
      "date": "2024-04-25",
      "bid": "33.80",
      "ask": "34.30",
      "open": "34.00",
      "high": "35.30",
      "low": "33.80",
      "close": "34.20",
      "average": "34.1361",
      "volume": "4709",
      "turnover": "160747.1",
      "trades": "47"
    },
    {
      "date": "2024-04-26",
      "bid": "34.00",
      "ask": "34.40",
      "open": "35.30",
      "high": "35.30",
      "low": "33.70",
      "close": "34.60",
      "average": "34.1846",
      "volume": "9905",
      "turnover": "338598.6",
      "trades": "47"
    },
    {
      "date": "2024-04-29",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.80",
      "high": "34.90",
      "low": "34.00",
      "close": "34.10",
      "average": "34.429",
      "volume": "7561",
      "turnover": "260317.5",
      "trades": "33"
    },
    {
      "date": "2024-04-30",
      "bid": "34.10",
      "ask": "34.40",
      "open": "34.10",
      "high": "34.60",
      "low": "33.80",
      "close": "34.20",
      "average": "34.2119",
      "volume": "3247",
      "turnover": "111086.1",
      "trades": "27"
    },
    {
      "date": "2024-05-02",
      "bid": "34.70",
      "ask": "34.90",
      "open": "34.00",
      "high": "35.00",
      "low": "33.70",
      "close": "35.00",
      "average": "34.2999",
      "volume": "14873",
      "turnover": "510142.1",
      "trades": "69"
    },
    {
      "date": "2024-05-03",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.60",
      "high": "37.20",
      "low": "35.90",
      "close": "36.40",
      "average": "36.3299",
      "volume": "55514",
      "turnover": "2016550.45",
      "trades": "154"
    },
    {
      "date": "2024-05-06",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.30",
      "high": "36.40",
      "low": "34.80",
      "close": "35.70",
      "average": "35.4675",
      "volume": "33939",
      "turnover": "1203730.89",
      "trades": "151"
    },
    {
      "date": "2024-05-07",
      "bid": "35.50",
      "ask": "35.70",
      "open": "35.70",
      "high": "36.00",
      "low": "35.20",
      "close": "36.00",
      "average": "35.5882",
      "volume": "23491",
      "turnover": "836002.4",
      "trades": "81"
    },
    {
      "date": "2024-05-08",
      "bid": "35.50",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.40",
      "low": "35.40",
      "close": "35.50",
      "average": "35.6736",
      "volume": "10520",
      "turnover": "375286.4",
      "trades": "43"
    },
    {
      "date": "2024-05-10",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.70",
      "low": "36.00",
      "close": "36.50",
      "average": "36.2653",
      "volume": "12516",
      "turnover": "453896.3",
      "trades": "68"
    },
    {
      "date": "2024-05-13",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.50",
      "high": "37.10",
      "low": "36.50",
      "close": "37.00",
      "average": "36.8213",
      "volume": "9657",
      "turnover": "355583.2",
      "trades": "63"
    },
    {
      "date": "2024-05-14",
      "bid": "36.20",
      "ask": "36.60",
      "open": "37.00",
      "high": "37.00",
      "low": "36.10",
      "close": "36.50",
      "average": "36.3869",
      "volume": "8528",
      "turnover": "310307.8",
      "trades": "59"
    },
    {
      "date": "2024-05-15",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.60",
      "high": "37.00",
      "low": "36.20",
      "close": "36.30",
      "average": "36.637",
      "volume": "12679",
      "turnover": "464520.6",
      "trades": "55"
    },
    {
      "date": "2024-05-16",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.90",
      "low": "36.20",
      "close": "36.30",
      "average": "36.4856",
      "volume": "9380",
      "turnover": "342234.8",
      "trades": "52"
    },
    {
      "date": "2024-05-17",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.20",
      "high": "36.80",
      "low": "36.10",
      "close": "36.80",
      "average": "36.213",
      "volume": "6865",
      "turnover": "248602.1",
      "trades": "52"
    },
    {
      "date": "2024-05-20",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.80",
      "low": "36.10",
      "close": "36.60",
      "average": "36.4231",
      "volume": "10942",
      "turnover": "398541.1",
      "trades": "55"
    },
    {
      "date": "2024-05-21",
      "bid": "36.60",
      "ask": "36.80",
      "open": "36.60",
      "high": "36.90",
      "low": "36.40",
      "close": "36.60",
      "average": "36.6846",
      "volume": "20804",
      "turnover": "763187.4",
      "trades": "78"
    },
    {
      "date": "2024-05-22",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.60",
      "high": "36.80",
      "low": "36.30",
      "close": "36.40",
      "average": "36.5746",
      "volume": "7247",
      "turnover": "265056.3",
      "trades": "53"
    },
    {
      "date": "2024-05-23",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.40",
      "high": "37.40",
      "low": "36.30",
      "close": "37.40",
      "average": "36.6797",
      "volume": "4565",
      "turnover": "167443",
      "trades": "47"
    },
    {
      "date": "2024-05-24",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.40",
      "high": "37.40",
      "low": "36.70",
      "close": "36.80",
      "average": "36.9193",
      "volume": "6615",
      "turnover": "244221.1",
      "trades": "31"
    },
    {
      "date": "2024-05-27",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.10",
      "high": "37.00",
      "low": "36.10",
      "close": "37.00",
      "average": "36.4966",
      "volume": "10507",
      "turnover": "383472.8",
      "trades": "55"
    },
    {
      "date": "2024-05-28",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.90",
      "high": "37.50",
      "low": "36.40",
      "close": "36.80",
      "average": "36.9262",
      "volume": "28270",
      "turnover": "1043355.9",
      "trades": "73"
    },
    {
      "date": "2024-05-29",
      "bid": "36.50",
      "ask": "36.60",
      "open": "36.70",
      "high": "36.80",
      "low": "36.30",
      "close": "36.50",
      "average": "36.4803",
      "volume": "18899",
      "turnover": "690455.5",
      "trades": "62"
    },
    {
      "date": "2024-05-30",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.60",
      "high": "37.60",
      "low": "36.40",
      "close": "37.60",
      "average": "36.5861",
      "volume": "5779",
      "turnover": "211431.3",
      "trades": "40"
    },
    {
      "date": "2024-05-31",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.60",
      "high": "37.80",
      "low": "36.60",
      "close": "37.80",
      "average": "37.2523",
      "volume": "14501",
      "turnover": "540196.1",
      "trades": "106"
    },
    {
      "date": "2024-06-03",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.80",
      "high": "38.00",
      "low": "36.30",
      "close": "36.60",
      "average": "36.8971",
      "volume": "13633",
      "turnover": "503018.3",
      "trades": "85"
    },
    {
      "date": "2024-06-04",
      "bid": "35.60",
      "ask": "35.90",
      "open": "36.60",
      "high": "36.60",
      "low": "35.00",
      "close": "35.60",
      "average": "35.8311",
      "volume": "15420",
      "turnover": "552515.5",
      "trades": "67"
    },
    {
      "date": "2024-06-05",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.60",
      "high": "36.00",
      "low": "35.30",
      "close": "35.80",
      "average": "35.6713",
      "volume": "10379",
      "turnover": "370232.8",
      "trades": "38"
    },
    {
      "date": "2024-06-07",
      "bid": "35.50",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "34.90",
      "close": "35.50",
      "average": "35.4001",
      "volume": "11791",
      "turnover": "417403",
      "trades": "47"
    },
    {
      "date": "2024-06-10",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.40",
      "high": "36.20",
      "low": "35.00",
      "close": "35.70",
      "average": "35.6842",
      "volume": "3025",
      "turnover": "107944.8",
      "trades": "20"
    },
    {
      "date": "2024-06-11",
      "bid": "36.10",
      "ask": "36.20",
      "open": "35.70",
      "high": "37.40",
      "low": "35.60",
      "close": "36.10",
      "average": "36.071",
      "volume": "369867",
      "turnover": "13341484.4",
      "trades": "62"
    },
    {
      "date": "2024-06-12",
      "bid": "37.30",
      "ask": "37.40",
      "open": "36.10",
      "high": "37.40",
      "low": "36.10",
      "close": "37.40",
      "average": "36.8195",
      "volume": "24856",
      "turnover": "915184.4",
      "trades": "57"
    },
    {
      "date": "2024-06-13",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.50",
      "high": "37.80",
      "low": "37.20",
      "close": "37.80",
      "average": "37.5108",
      "volume": "15329",
      "turnover": "575002.6",
      "trades": "48"
    },
    {
      "date": "2024-06-14",
      "bid": "37.10",
      "ask": "37.60",
      "open": "37.80",
      "high": "38.70",
      "low": "37.00",
      "close": "37.00",
      "average": "37.7847",
      "volume": "36139",
      "turnover": "1365500.4",
      "trades": "87"
    },
    {
      "date": "2024-06-17",
      "bid": "35.70",
      "ask": "36.50",
      "open": "37.00",
      "high": "37.80",
      "low": "35.70",
      "close": "36.20",
      "average": "37.288",
      "volume": "31942",
      "turnover": "1191052.89",
      "trades": "85"
    },
    {
      "date": "2024-06-18",
      "bid": "36.10",
      "ask": "36.50",
      "open": "36.20",
      "high": "36.50",
      "low": "35.50",
      "close": "36.50",
      "average": "36.0989",
      "volume": "10449",
      "turnover": "377197.5",
      "trades": "40"
    },
    {
      "date": "2024-06-19",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.50",
      "low": "35.80",
      "close": "36.20",
      "average": "36.4021",
      "volume": "3992",
      "turnover": "145317",
      "trades": "17"
    },
    {
      "date": "2024-06-20",
      "bid": "35.50",
      "ask": "35.90",
      "open": "35.80",
      "high": "36.40",
      "low": "35.40",
      "close": "35.40",
      "average": "36.0742",
      "volume": "11551",
      "turnover": "416693.5",
      "trades": "34"
    },
    {
      "date": "2024-06-24",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.50",
      "high": "36.50",
      "low": "36.10",
      "close": "36.30",
      "average": "36.2792",
      "volume": "1666",
      "turnover": "60441.2",
      "trades": "23"
    },
    {
      "date": "2024-06-25",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.30",
      "low": "35.40",
      "close": "36.00",
      "average": "36.0302",
      "volume": "7382",
      "turnover": "265975.2",
      "trades": "31"
    },
    {
      "date": "2024-06-26",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.00",
      "high": "36.40",
      "low": "36.00",
      "close": "36.30",
      "average": "36.2758",
      "volume": "1067",
      "turnover": "38706.3",
      "trades": "12"
    },
    {
      "date": "2024-06-27",
      "bid": "36.40",
      "ask": "36.60",
      "open": "36.00",
      "high": "36.30",
      "low": "36.00",
      "close": "36.30",
      "average": "36.2543",
      "volume": "6774",
      "turnover": "245586.5",
      "trades": "32"
    },
    {
      "date": "2024-06-28",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.30",
      "high": "37.70",
      "low": "36.10",
      "close": "37.00",
      "average": "36.7809",
      "volume": "20793",
      "turnover": "764785.1",
      "trades": "110"
    },
    {
      "date": "2024-07-01",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.10",
      "high": "37.90",
      "low": "36.20",
      "close": "37.00",
      "average": "36.9357",
      "volume": "13151",
      "turnover": "485594.9",
      "trades": "60"
    },
    {
      "date": "2024-07-02",
      "bid": "37.10",
      "ask": "37.50",
      "open": "36.60",
      "high": "37.70",
      "low": "36.60",
      "close": "37.10",
      "average": "37.2269",
      "volume": "7547",
      "turnover": "280847.85",
      "trades": "46"
    },
    {
      "date": "2024-07-03",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.10",
      "high": "37.80",
      "low": "37.10",
      "close": "37.30",
      "average": "37.1912",
      "volume": "744",
      "turnover": "27679.15",
      "trades": "13"
    },
    {
      "date": "2024-07-04",
      "bid": "36.60",
      "ask": "36.80",
      "open": "37.50",
      "high": "37.80",
      "low": "36.30",
      "close": "36.60",
      "average": "37.0405",
      "volume": "5774",
      "turnover": "213903.7",
      "trades": "54"
    },
    {
      "date": "2024-07-05",
      "bid": "36.30",
      "ask": "36.50",
      "open": "36.80",
      "high": "36.80",
      "low": "36.20",
      "close": "36.30",
      "average": "36.4913",
      "volume": "3152",
      "turnover": "114988.1",
      "trades": "33"
    },
    {
      "date": "2024-07-08",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.40",
      "high": "36.50",
      "low": "36.00",
      "close": "36.30",
      "average": "36.0807",
      "volume": "6017",
      "turnover": "217097.6",
      "trades": "40"
    },
    {
      "date": "2024-07-09",
      "bid": "35.40",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.40",
      "low": "34.90",
      "close": "35.40",
      "average": "35.394",
      "volume": "30050",
      "turnover": "1063588.39",
      "trades": "98"
    },
    {
      "date": "2024-07-10",
      "bid": "35.30",
      "ask": "35.80",
      "open": "35.40",
      "high": "36.70",
      "low": "35.20",
      "close": "35.70",
      "average": "35.5211",
      "volume": "6231",
      "turnover": "221332",
      "trades": "54"
    },
    {
      "date": "2024-07-11",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.30",
      "high": "35.90",
      "low": "35.00",
      "close": "35.10",
      "average": "35.4516",
      "volume": "6054",
      "turnover": "214623.9",
      "trades": "42"
    },
    {
      "date": "2024-07-12",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.70",
      "high": "36.00",
      "low": "34.90",
      "close": "35.10",
      "average": "35.5658",
      "volume": "15213",
      "turnover": "541063.1",
      "trades": "68"
    },
    {
      "date": "2024-07-15",
      "bid": "34.20",
      "ask": "34.40",
      "open": "35.20",
      "high": "35.50",
      "low": "34.10",
      "close": "34.20",
      "average": "34.7244",
      "volume": "26173",
      "turnover": "908841.9",
      "trades": "145"
    },
    {
      "date": "2024-07-16",
      "bid": "34.50",
      "ask": "34.80",
      "open": "34.20",
      "high": "35.40",
      "low": "34.20",
      "close": "34.80",
      "average": "34.8176",
      "volume": "13875",
      "turnover": "483094.5",
      "trades": "56"
    },
    {
      "date": "2024-07-17",
      "bid": "34.50",
      "ask": "34.90",
      "open": "34.80",
      "high": "35.30",
      "low": "34.40",
      "close": "34.50",
      "average": "34.7697",
      "volume": "4441",
      "turnover": "154412.3",
      "trades": "36"
    },
    {
      "date": "2024-07-18",
      "bid": "34.90",
      "ask": "35.20",
      "open": "34.50",
      "high": "35.50",
      "low": "34.10",
      "close": "34.90",
      "average": "34.8242",
      "volume": "36984",
      "turnover": "1287939.7",
      "trades": "137"
    },
    {
      "date": "2024-07-19",
      "bid": "34.00",
      "ask": "34.10",
      "open": "34.90",
      "high": "35.40",
      "low": "34.00",
      "close": "34.10",
      "average": "34.2534",
      "volume": "31010",
      "turnover": "1062199.3",
      "trades": "65"
    },
    {
      "date": "2024-07-22",
      "bid": "34.30",
      "ask": "34.60",
      "open": "34.00",
      "high": "35.00",
      "low": "32.30",
      "close": "34.60",
      "average": "34.1207",
      "volume": "8874",
      "turnover": "302786.7",
      "trades": "66"
    },
    {
      "date": "2024-07-23",
      "bid": "34.70",
      "ask": "35.20",
      "open": "35.30",
      "high": "36.00",
      "low": "34.70",
      "close": "35.10",
      "average": "35.211",
      "volume": "69216",
      "turnover": "2437163.9",
      "trades": "305"
    },
    {
      "date": "2024-07-24",
      "bid": "34.70",
      "ask": "35.30",
      "open": "35.70",
      "high": "36.50",
      "low": "34.80",
      "close": "34.80",
      "average": "35.6499",
      "volume": "27151",
      "turnover": "967930.3",
      "trades": "177"
    },
    {
      "date": "2024-07-25",
      "bid": "34.50",
      "ask": "35.30",
      "open": "35.70",
      "high": "35.70",
      "low": "34.50",
      "close": "34.60",
      "average": "34.8503",
      "volume": "42829",
      "turnover": "1492602.6",
      "trades": "180"
    },
    {
      "date": "2024-07-26",
      "bid": "40.50",
      "ask": "40.90",
      "open": "39.90",
      "high": "40.90",
      "low": "37.70",
      "close": "40.90",
      "average": "39.4081",
      "volume": "299687",
      "turnover": "11810690.6",
      "trades": "830"
    },
    {
      "date": "2024-07-29",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.00",
      "high": "42.40",
      "low": "40.90",
      "close": "41.50",
      "average": "41.5435",
      "volume": "59021",
      "turnover": "2451941",
      "trades": "313"
    },
    {
      "date": "2024-07-30",
      "bid": "40.90",
      "ask": "41.40",
      "open": "41.50",
      "high": "41.80",
      "low": "40.20",
      "close": "41.00",
      "average": "40.9134",
      "volume": "33763",
      "turnover": "1381358.4",
      "trades": "159"
    },
    {
      "date": "2024-07-31",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.00",
      "high": "41.50",
      "low": "40.50",
      "close": "41.40",
      "average": "41.1324",
      "volume": "20963",
      "turnover": "862259.4",
      "trades": "110"
    },
    {
      "date": "2024-08-01",
      "bid": "41.30",
      "ask": "41.90",
      "open": "41.50",
      "high": "42.00",
      "low": "41.20",
      "close": "41.90",
      "average": "41.6665",
      "volume": "21870",
      "turnover": "911254",
      "trades": "128"
    },
    {
      "date": "2024-08-02",
      "bid": "41.50",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.00",
      "low": "40.60",
      "close": "41.20",
      "average": "41.3999",
      "volume": "31434",
      "turnover": "1301527.39",
      "trades": "155"
    },
    {
      "date": "2024-08-05",
      "bid": "39.40",
      "ask": "39.50",
      "open": "40.80",
      "high": "40.80",
      "low": "38.00",
      "close": "39.40",
      "average": "38.942",
      "volume": "157329",
      "turnover": "6128510.1",
      "trades": "397"
    },
    {
      "date": "2024-08-06",
      "bid": "40.10",
      "ask": "40.20",
      "open": "39.20",
      "high": "40.10",
      "low": "38.80",
      "close": "40.10",
      "average": "39.5503",
      "volume": "21342",
      "turnover": "843998.5",
      "trades": "116"
    },
    {
      "date": "2024-08-07",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.20",
      "high": "41.00",
      "low": "39.40",
      "close": "40.00",
      "average": "40.1238",
      "volume": "19872",
      "turnover": "797339.3",
      "trades": "135"
    },
    {
      "date": "2024-08-08",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.90",
      "high": "40.40",
      "low": "39.50",
      "close": "40.10",
      "average": "39.9106",
      "volume": "9020",
      "turnover": "359993.5",
      "trades": "49"
    },
    {
      "date": "2024-08-09",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.40",
      "high": "40.50",
      "low": "39.80",
      "close": "40.20",
      "average": "40.2305",
      "volume": "8302",
      "turnover": "333993.2",
      "trades": "68"
    },
    {
      "date": "2024-08-12",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.60",
      "high": "40.70",
      "low": "40.10",
      "close": "40.70",
      "average": "40.4413",
      "volume": "5551",
      "turnover": "224489.7",
      "trades": "70"
    },
    {
      "date": "2024-08-13",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.70",
      "high": "40.70",
      "low": "40.40",
      "close": "40.40",
      "average": "40.6225",
      "volume": "2481",
      "turnover": "100784.3",
      "trades": "31"
    },
    {
      "date": "2024-08-14",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.40",
      "high": "40.70",
      "low": "40.00",
      "close": "40.60",
      "average": "40.3382",
      "volume": "6515",
      "turnover": "262803.5",
      "trades": "40"
    },
    {
      "date": "2024-08-15",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.60",
      "high": "40.60",
      "low": "39.00",
      "close": "40.00",
      "average": "39.8471",
      "volume": "17076",
      "turnover": "680429.5",
      "trades": "80"
    },
    {
      "date": "2024-08-16",
      "bid": "39.40",
      "ask": "39.70",
      "open": "40.20",
      "high": "40.20",
      "low": "39.40",
      "close": "39.70",
      "average": "39.7919",
      "volume": "11484",
      "turnover": "456970.3",
      "trades": "47"
    },
    {
      "date": "2024-08-19",
      "bid": "40.80",
      "ask": "41.00",
      "open": "39.80",
      "high": "41.00",
      "low": "39.80",
      "close": "41.00",
      "average": "40.3023",
      "volume": "16023",
      "turnover": "645763.9",
      "trades": "54"
    },
    {
      "date": "2024-08-20",
      "bid": "40.90",
      "ask": "41.10",
      "open": "41.10",
      "high": "41.70",
      "low": "40.80",
      "close": "41.10",
      "average": "41.2931",
      "volume": "12288",
      "turnover": "507409.9",
      "trades": "57"
    },
    {
      "date": "2024-08-21",
      "bid": "40.80",
      "ask": "41.20",
      "open": "41.10",
      "high": "41.40",
      "low": "40.10",
      "close": "40.70",
      "average": "40.6951",
      "volume": "8915",
      "turnover": "362797.2",
      "trades": "52"
    },
    {
      "date": "2024-08-22",
      "bid": "41.20",
      "ask": "41.50",
      "open": "40.50",
      "high": "42.20",
      "low": "40.20",
      "close": "41.20",
      "average": "41.2912",
      "volume": "7613",
      "turnover": "314375.65",
      "trades": "45"
    },
    {
      "date": "2024-08-23",
      "bid": "40.70",
      "ask": "41.10",
      "open": "40.90",
      "high": "41.70",
      "low": "40.20",
      "close": "40.70",
      "average": "41.0194",
      "volume": "13807",
      "turnover": "566355",
      "trades": "65"
    },
    {
      "date": "2024-08-26",
      "bid": "41.50",
      "ask": "41.60",
      "open": "41.50",
      "high": "42.00",
      "low": "40.80",
      "close": "41.60",
      "average": "41.6028",
      "volume": "12392",
      "turnover": "515542.1",
      "trades": "71"
    },
    {
      "date": "2024-08-27",
      "bid": "41.40",
      "ask": "41.50",
      "open": "41.50",
      "high": "42.00",
      "low": "41.00",
      "close": "41.40",
      "average": "41.5268",
      "volume": "35414",
      "turnover": "1470628.9",
      "trades": "101"
    },
    {
      "date": "2024-08-28",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.70",
      "high": "41.70",
      "low": "40.60",
      "close": "41.00",
      "average": "40.9684",
      "volume": "22343",
      "turnover": "915357.9",
      "trades": "74"
    },
    {
      "date": "2024-08-29",
      "bid": "41.50",
      "ask": "41.80",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.50",
      "average": "41.4764",
      "volume": "22270",
      "turnover": "923671.9",
      "trades": "72"
    },
    {
      "date": "2024-08-30",
      "bid": "41.40",
      "ask": "41.80",
      "open": "41.90",
      "high": "43.30",
      "low": "41.00",
      "close": "41.90",
      "average": "41.6731",
      "volume": "370191",
      "turnover": "15139756.7",
      "trades": "151"
    },
    {
      "date": "2024-09-02",
      "bid": "41.40",
      "ask": "41.80",
      "open": "41.90",
      "high": "42.00",
      "low": "41.00",
      "close": "41.80",
      "average": "41.486",
      "volume": "138550",
      "turnover": "5679287.8",
      "trades": "156"
    },
    {
      "date": "2024-09-03",
      "bid": "41.40",
      "ask": "41.70",
      "open": "41.70",
      "high": "43.30",
      "low": "41.20",
      "close": "41.70",
      "average": "41.9001",
      "volume": "52358",
      "turnover": "2193631.65",
      "trades": "192"
    },
    {
      "date": "2024-09-04",
      "bid": "40.50",
      "ask": "41.00",
      "open": "43.10",
      "high": "43.10",
      "low": "40.40",
      "close": "40.40",
      "average": "41.3783",
      "volume": "185324",
      "turnover": "7578916.4",
      "trades": "105"
    },
    {
      "date": "2024-09-05",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.70",
      "low": "40.50",
      "close": "41.00",
      "average": "41.0638",
      "volume": "8601",
      "turnover": "353087.95",
      "trades": "107"
    },
    {
      "date": "2024-09-06",
      "bid": "40.70",
      "ask": "41.10",
      "open": "40.50",
      "high": "41.30",
      "low": "40.50",
      "close": "41.10",
      "average": "40.9722",
      "volume": "6541",
      "turnover": "267991.55",
      "trades": "65"
    },
    {
      "date": "2024-09-09",
      "bid": "40.80",
      "ask": "41.10",
      "open": "41.20",
      "high": "41.30",
      "low": "40.70",
      "close": "41.10",
      "average": "41.0936",
      "volume": "9602",
      "turnover": "394572.3",
      "trades": "63"
    },
    {
      "date": "2024-09-10",
      "bid": "39.50",
      "ask": "39.70",
      "open": "41.10",
      "high": "41.10",
      "low": "39.00",
      "close": "39.50",
      "average": "39.7754",
      "volume": "39838",
      "turnover": "1584512.3",
      "trades": "186"
    },
    {
      "date": "2024-09-11",
      "bid": "40.00",
      "ask": "40.40",
      "open": "39.50",
      "high": "41.00",
      "low": "39.50",
      "close": "40.40",
      "average": "40.6435",
      "volume": "33658",
      "turnover": "1367978.5",
      "trades": "179"
    },
    {
      "date": "2024-09-12",
      "bid": "40.70",
      "ask": "41.00",
      "open": "40.50",
      "high": "41.00",
      "low": "40.50",
      "close": "41.00",
      "average": "40.8628",
      "volume": "11538",
      "turnover": "471475.5",
      "trades": "72"
    },
    {
      "date": "2024-09-13",
      "bid": "40.60",
      "ask": "40.90",
      "open": "41.20",
      "high": "41.20",
      "low": "40.00",
      "close": "40.60",
      "average": "40.3802",
      "volume": "13322",
      "turnover": "537945.5",
      "trades": "59"
    },
    {
      "date": "2024-09-16",
      "bid": "40.40",
      "ask": "40.70",
      "open": "39.60",
      "high": "40.70",
      "low": "39.60",
      "close": "40.40",
      "average": "40.2933",
      "volume": "10288",
      "turnover": "414537.8",
      "trades": "48"
    },
    {
      "date": "2024-09-17",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.00",
      "high": "40.80",
      "low": "40.00",
      "close": "40.80",
      "average": "40.352",
      "volume": "8035",
      "turnover": "324229.9",
      "trades": "68"
    },
    {
      "date": "2024-09-18",
      "bid": "40.30",
      "ask": "40.80",
      "open": "40.90",
      "high": "40.90",
      "low": "40.10",
      "close": "40.50",
      "average": "40.5103",
      "volume": "7946",
      "turnover": "321895.1",
      "trades": "58"
    },
    {
      "date": "2024-09-19",
      "bid": "40.60",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.00",
      "low": "40.10",
      "close": "40.60",
      "average": "40.7973",
      "volume": "15062",
      "turnover": "614489.2",
      "trades": "55"
    },
    {
      "date": "2024-09-20",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.00",
      "high": "41.20",
      "low": "40.50",
      "close": "40.90",
      "average": "40.8013",
      "volume": "84817",
      "turnover": "3460640.2",
      "trades": "87"
    },
    {
      "date": "2024-09-23",
      "bid": "42.30",
      "ask": "42.90",
      "open": "41.10",
      "high": "43.20",
      "low": "41.10",
      "close": "42.80",
      "average": "41.7394",
      "volume": "198686",
      "turnover": "8288460.8",
      "trades": "191"
    },
    {
      "date": "2024-09-24",
      "bid": "42.70",
      "ask": "43.40",
      "open": "42.90",
      "high": "44.20",
      "low": "42.70",
      "close": "43.50",
      "average": "43.3416",
      "volume": "41949",
      "turnover": "1818136",
      "trades": "138"
    },
    {
      "date": "2024-09-25",
      "bid": "45.00",
      "ask": "45.20",
      "open": "43.50",
      "high": "46.00",
      "low": "43.20",
      "close": "45.20",
      "average": "44.4746",
      "volume": "23701",
      "turnover": "1054093",
      "trades": "120"
    },
    {
      "date": "2024-09-26",
      "bid": "44.40",
      "ask": "44.90",
      "open": "45.20",
      "high": "48.90",
      "low": "44.50",
      "close": "44.70",
      "average": "45.3186",
      "volume": "14513",
      "turnover": "657708.3",
      "trades": "106"
    },
    {
      "date": "2024-09-27",
      "bid": "44.80",
      "ask": "45.30",
      "open": "45.00",
      "high": "45.50",
      "low": "44.60",
      "close": "45.20",
      "average": "45.0649",
      "volume": "21716",
      "turnover": "978628.9",
      "trades": "110"
    },
    {
      "date": "2024-09-30",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.20",
      "high": "45.50",
      "low": "44.80",
      "close": "45.00",
      "average": "45.1303",
      "volume": "13963",
      "turnover": "630153.9",
      "trades": "94"
    },
    {
      "date": "2024-10-01",
      "bid": "44.10",
      "ask": "44.40",
      "open": "44.80",
      "high": "45.50",
      "low": "44.00",
      "close": "44.50",
      "average": "44.6689",
      "volume": "22073",
      "turnover": "985975.8",
      "trades": "122"
    },
    {
      "date": "2024-10-02",
      "bid": "44.80",
      "ask": "45.10",
      "open": "44.60",
      "high": "45.20",
      "low": "44.00",
      "close": "45.00",
      "average": "44.7274",
      "volume": "16585",
      "turnover": "741804.7",
      "trades": "100"
    },
    {
      "date": "2024-10-03",
      "bid": "45.20",
      "ask": "45.30",
      "open": "45.50",
      "high": "45.60",
      "low": "44.50",
      "close": "45.20",
      "average": "45.0842",
      "volume": "7500",
      "turnover": "338131.4",
      "trades": "58"
    },
    {
      "date": "2024-10-04",
      "bid": "46.30",
      "ask": "47.10",
      "open": "45.20",
      "high": "47.30",
      "low": "44.60",
      "close": "47.30",
      "average": "45.5028",
      "volume": "23640",
      "turnover": "1075686.1",
      "trades": "132"
    },
    {
      "date": "2024-10-07",
      "bid": "47.60",
      "ask": "48.20",
      "open": "47.20",
      "high": "49.40",
      "low": "47.10",
      "close": "48.10",
      "average": "48.2322",
      "volume": "40565",
      "turnover": "1956537.9",
      "trades": "282"
    },
    {
      "date": "2024-10-08",
      "bid": "47.10",
      "ask": "47.50",
      "open": "48.50",
      "high": "49.00",
      "low": "47.30",
      "close": "47.30",
      "average": "48.2413",
      "volume": "26578",
      "turnover": "1282157",
      "trades": "124"
    },
    {
      "date": "2024-10-09",
      "bid": "46.20",
      "ask": "46.50",
      "open": "47.70",
      "high": "48.00",
      "low": "45.30",
      "close": "46.50",
      "average": "46.9823",
      "volume": "30526",
      "turnover": "1434183.2",
      "trades": "189"
    },
    {
      "date": "2024-10-10",
      "bid": "44.70",
      "ask": "45.00",
      "open": "46.50",
      "high": "46.50",
      "low": "44.00",
      "close": "45.00",
      "average": "45.0537",
      "volume": "42871",
      "turnover": "1931482.7",
      "trades": "229"
    },
    {
      "date": "2024-10-11",
      "bid": "44.90",
      "ask": "45.20",
      "open": "45.10",
      "high": "45.30",
      "low": "44.20",
      "close": "44.90",
      "average": "44.9775",
      "volume": "10831",
      "turnover": "487150.8",
      "trades": "99"
    },
    {
      "date": "2024-10-14",
      "bid": "43.90",
      "ask": "44.40",
      "open": "44.70",
      "high": "45.20",
      "low": "43.80",
      "close": "44.40",
      "average": "44.3768",
      "volume": "19738",
      "turnover": "875909.8",
      "trades": "127"
    },
    {
      "date": "2024-10-15",
      "bid": "45.20",
      "ask": "45.70",
      "open": "43.70",
      "high": "45.90",
      "low": "43.70",
      "close": "45.70",
      "average": "44.5987",
      "volume": "14145",
      "turnover": "630853.8",
      "trades": "96"
    },
    {
      "date": "2024-10-16",
      "bid": "45.90",
      "ask": "46.20",
      "open": "45.60",
      "high": "46.30",
      "low": "45.00",
      "close": "46.30",
      "average": "45.2564",
      "volume": "76206",
      "turnover": "3448806.4",
      "trades": "61"
    },
    {
      "date": "2024-10-17",
      "bid": "46.30",
      "ask": "46.70",
      "open": "46.40",
      "high": "47.40",
      "low": "45.20",
      "close": "46.70",
      "average": "46.4092",
      "volume": "44205",
      "turnover": "2051524.3",
      "trades": "155"
    },
    {
      "date": "2024-10-18",
      "bid": "46.00",
      "ask": "46.30",
      "open": "46.80",
      "high": "48.30",
      "low": "45.70",
      "close": "46.30",
      "average": "46.4262",
      "volume": "21201",
      "turnover": "984359.4",
      "trades": "173"
    },
    {
      "date": "2024-10-21",
      "bid": "46.20",
      "ask": "46.70",
      "open": "46.00",
      "high": "47.80",
      "low": "45.50",
      "close": "46.60",
      "average": "46.2523",
      "volume": "19455",
      "turnover": "899838.6",
      "trades": "125"
    },
    {
      "date": "2024-10-22",
      "bid": "45.90",
      "ask": "46.20",
      "open": "46.60",
      "high": "46.60",
      "low": "45.50",
      "close": "45.90",
      "average": "45.8214",
      "volume": "11656",
      "turnover": "534094.2",
      "trades": "97"
    },
    {
      "date": "2024-10-23",
      "bid": "46.20",
      "ask": "46.40",
      "open": "46.70",
      "high": "46.70",
      "low": "45.80",
      "close": "46.40",
      "average": "46.2119",
      "volume": "24235",
      "turnover": "1119944.5",
      "trades": "128"
    },
    {
      "date": "2024-10-24",
      "bid": "43.20",
      "ask": "43.60",
      "open": "45.30",
      "high": "45.30",
      "low": "41.80",
      "close": "43.80",
      "average": "43.2715",
      "volume": "175841",
      "turnover": "7609199.65",
      "trades": "897"
    },
    {
      "date": "2024-10-25",
      "bid": "42.60",
      "ask": "42.70",
      "open": "44.60",
      "high": "44.80",
      "low": "42.50",
      "close": "42.50",
      "average": "43.1671",
      "volume": "43440",
      "turnover": "1874738.4",
      "trades": "271"
    },
    {
      "date": "2024-10-28",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.70",
      "low": "42.30",
      "close": "43.10",
      "average": "43.1222",
      "volume": "46665",
      "turnover": "2011984",
      "trades": "227"
    },
    {
      "date": "2024-10-29",
      "bid": "42.70",
      "ask": "43.30",
      "open": "43.00",
      "high": "43.50",
      "low": "42.70",
      "close": "43.30",
      "average": "42.9982",
      "volume": "18613",
      "turnover": "800324.6",
      "trades": "101"
    },
    {
      "date": "2024-10-30",
      "bid": "42.10",
      "ask": "42.20",
      "open": "43.20",
      "high": "43.20",
      "low": "42.00",
      "close": "42.20",
      "average": "42.2975",
      "volume": "34270",
      "turnover": "1449535.9",
      "trades": "171"
    },
    {
      "date": "2024-10-31",
      "bid": "41.20",
      "ask": "41.50",
      "open": "42.10",
      "high": "42.80",
      "low": "41.20",
      "close": "41.50",
      "average": "41.7471",
      "volume": "35960",
      "turnover": "1507554.1",
      "trades": "187"
    },
    {
      "date": "2024-11-01",
      "bid": "42.90",
      "ask": "43.40",
      "open": "41.20",
      "high": "43.40",
      "low": "41.20",
      "close": "43.20",
      "average": "42.5963",
      "volume": "13187",
      "turnover": "561716.8",
      "trades": "92"
    },
    {
      "date": "2024-11-04",
      "bid": "42.40",
      "ask": "42.70",
      "open": "43.30",
      "high": "44.00",
      "low": "42.40",
      "close": "42.70",
      "average": "42.8935",
      "volume": "27595",
      "turnover": "1183651.7",
      "trades": "111"
    },
    {
      "date": "2024-11-05",
      "bid": "42.80",
      "ask": "43.10",
      "open": "42.70",
      "high": "43.10",
      "low": "41.80",
      "close": "43.10",
      "average": "42.4652",
      "volume": "24473",
      "turnover": "1039251.8",
      "trades": "154"
    },
    {
      "date": "2024-11-06",
      "bid": "42.80",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.70",
      "low": "42.60",
      "close": "42.80",
      "average": "43.2094",
      "volume": "40608",
      "turnover": "1750997.1",
      "trades": "122"
    },
    {
      "date": "2024-11-07",
      "bid": "42.80",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.30",
      "low": "42.00",
      "close": "43.10",
      "average": "42.7094",
      "volume": "30982",
      "turnover": "1326109.64",
      "trades": "210"
    },
    {
      "date": "2024-11-08",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.10",
      "high": "43.10",
      "low": "42.20",
      "close": "43.00",
      "average": "42.6414",
      "volume": "17825",
      "turnover": "760083.6",
      "trades": "128"
    },
    {
      "date": "2024-11-11",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.50",
      "high": "43.70",
      "low": "42.10",
      "close": "43.10",
      "average": "42.7195",
      "volume": "62285",
      "turnover": "2660820",
      "trades": "234"
    },
    {
      "date": "2024-11-12",
      "bid": "41.70",
      "ask": "42.20",
      "open": "43.50",
      "high": "43.50",
      "low": "41.80",
      "close": "42.20",
      "average": "42.1899",
      "volume": "33610",
      "turnover": "1418003.4",
      "trades": "109"
    },
    {
      "date": "2024-11-13",
      "bid": "41.80",
      "ask": "42.20",
      "open": "42.10",
      "high": "42.30",
      "low": "41.50",
      "close": "42.20",
      "average": "41.7111",
      "volume": "13372",
      "turnover": "557771.45",
      "trades": "111"
    },
    {
      "date": "2024-11-14",
      "bid": "41.50",
      "ask": "41.80",
      "open": "40.90",
      "high": "42.20",
      "low": "40.20",
      "close": "41.80",
      "average": "41.2195",
      "volume": "21876",
      "turnover": "901717.5",
      "trades": "137"
    },
    {
      "date": "2024-11-15",
      "bid": "40.90",
      "ask": "41.40",
      "open": "41.90",
      "high": "42.30",
      "low": "41.00",
      "close": "41.10",
      "average": "41.3847",
      "volume": "23585",
      "turnover": "976057.2",
      "trades": "133"
    },
    {
      "date": "2024-11-18",
      "bid": "41.50",
      "ask": "42.10",
      "open": "40.80",
      "high": "42.00",
      "low": "40.60",
      "close": "41.80",
      "average": "41.5017",
      "volume": "28117",
      "turnover": "1166903.7",
      "trades": "186"
    },
    {
      "date": "2024-11-19",
      "bid": "41.20",
      "ask": "41.60",
      "open": "41.90",
      "high": "42.90",
      "low": "40.30",
      "close": "41.10",
      "average": "40.9865",
      "volume": "19248",
      "turnover": "788908.5",
      "trades": "127"
    },
    {
      "date": "2024-11-20",
      "bid": "40.60",
      "ask": "40.80",
      "open": "41.10",
      "high": "42.20",
      "low": "40.50",
      "close": "40.50",
      "average": "41.5231",
      "volume": "39917",
      "turnover": "1657481.1",
      "trades": "122"
    },
    {
      "date": "2024-11-21",
      "bid": "41.10",
      "ask": "41.30",
      "open": "40.80",
      "high": "41.50",
      "low": "40.50",
      "close": "41.30",
      "average": "41.0779",
      "volume": "20929",
      "turnover": "859719.1",
      "trades": "86"
    },
    {
      "date": "2024-11-22",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.30",
      "high": "43.30",
      "low": "41.20",
      "close": "41.40",
      "average": "41.8059",
      "volume": "21926",
      "turnover": "916636.1",
      "trades": "110"
    },
    {
      "date": "2024-11-25",
      "bid": "42.50",
      "ask": "43.50",
      "open": "41.40",
      "high": "43.40",
      "low": "41.40",
      "close": "43.40",
      "average": "42.2253",
      "volume": "17448",
      "turnover": "736752.35",
      "trades": "125"
    },
    {
      "date": "2024-11-26",
      "bid": "42.40",
      "ask": "42.50",
      "open": "43.20",
      "high": "43.30",
      "low": "41.70",
      "close": "42.20",
      "average": "42.3031",
      "volume": "17265",
      "turnover": "730363.6",
      "trades": "121"
    },
    {
      "date": "2024-11-27",
      "bid": "41.50",
      "ask": "41.90",
      "open": "42.40",
      "high": "42.60",
      "low": "41.50",
      "close": "41.70",
      "average": "42.0283",
      "volume": "19598",
      "turnover": "823670.3",
      "trades": "70"
    },
    {
      "date": "2024-11-28",
      "bid": "41.60",
      "ask": "41.70",
      "open": "41.50",
      "high": "42.30",
      "low": "41.40",
      "close": "41.60",
      "average": "41.7434",
      "volume": "5495",
      "turnover": "229380",
      "trades": "35"
    },
    {
      "date": "2024-11-29",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.10",
      "high": "41.60",
      "low": "40.10",
      "close": "40.60",
      "average": "40.6189",
      "volume": "40646",
      "turnover": "1650997.1",
      "trades": "205"
    },
    {
      "date": "2024-12-02",
      "bid": "40.90",
      "ask": "41.30",
      "open": "40.60",
      "high": "42.20",
      "low": "40.60",
      "close": "41.20",
      "average": "41.0572",
      "volume": "34321",
      "turnover": "1409124.2",
      "trades": "135"
    },
    {
      "date": "2024-12-03",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.70",
      "low": "40.70",
      "close": "40.70",
      "average": "41.2546",
      "volume": "7360",
      "turnover": "303634.2",
      "trades": "57"
    },
    {
      "date": "2024-12-04",
      "bid": "40.20",
      "ask": "40.60",
      "open": "41.00",
      "high": "42.20",
      "low": "39.40",
      "close": "40.40",
      "average": "40.5732",
      "volume": "27004",
      "turnover": "1095639.1",
      "trades": "154"
    },
    {
      "date": "2024-12-05",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.20",
      "high": "41.10",
      "low": "40.20",
      "close": "40.50",
      "average": "40.6122",
      "volume": "16584",
      "turnover": "673546",
      "trades": "108"
    },
    {
      "date": "2024-12-06",
      "bid": "40.10",
      "ask": "40.70",
      "open": "40.60",
      "high": "41.00",
      "low": "39.80",
      "close": "40.40",
      "average": "40.2914",
      "volume": "17369",
      "turnover": "699829.7",
      "trades": "143"
    },
    {
      "date": "2024-12-09",
      "bid": "40.20",
      "ask": "40.60",
      "open": "39.90",
      "high": "41.10",
      "low": "39.70",
      "close": "40.60",
      "average": "40.3426",
      "volume": "21863",
      "turnover": "882009.55",
      "trades": "120"
    },
    {
      "date": "2024-12-10",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.70",
      "low": "38.50",
      "close": "40.10",
      "average": "39.30",
      "volume": "35914",
      "turnover": "1411418.9",
      "trades": "167"
    },
    {
      "date": "2024-12-11",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.80",
      "high": "39.80",
      "low": "38.90",
      "close": "39.40",
      "average": "39.216",
      "volume": "30611",
      "turnover": "1200442.2",
      "trades": "182"
    },
    {
      "date": "2024-12-12",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.40",
      "high": "39.80",
      "low": "39.00",
      "close": "39.40",
      "average": "39.2921",
      "volume": "9187",
      "turnover": "360982.1",
      "trades": "83"
    },
    {
      "date": "2024-12-13",
      "bid": "37.70",
      "ask": "37.90",
      "open": "39.10",
      "high": "39.20",
      "low": "37.20",
      "close": "38.00",
      "average": "38.3391",
      "volume": "60885",
      "turnover": "2334278.9",
      "trades": "286"
    },
    {
      "date": "2024-12-16",
      "bid": "37.40",
      "ask": "37.70",
      "open": "38.00",
      "high": "38.30",
      "low": "37.40",
      "close": "37.40",
      "average": "37.8136",
      "volume": "44742",
      "turnover": "1691845.45",
      "trades": "173"
    },
    {
      "date": "2024-12-17",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.30",
      "high": "38.40",
      "low": "37.00",
      "close": "38.10",
      "average": "37.9465",
      "volume": "28884",
      "turnover": "1096045.8",
      "trades": "134"
    },
    {
      "date": "2024-12-18",
      "bid": "36.90",
      "ask": "37.10",
      "open": "37.80",
      "high": "38.20",
      "low": "36.40",
      "close": "37.10",
      "average": "37.2831",
      "volume": "159451",
      "turnover": "5930663.7",
      "trades": "317"
    },
    {
      "date": "2024-12-19",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.10",
      "high": "37.70",
      "low": "36.60",
      "close": "36.90",
      "average": "37.141",
      "volume": "31529",
      "turnover": "1171017.2",
      "trades": "138"
    },
    {
      "date": "2024-12-20",
      "bid": "37.00",
      "ask": "37.30",
      "open": "36.80",
      "high": "37.40",
      "low": "36.20",
      "close": "37.40",
      "average": "36.594",
      "volume": "54968",
      "turnover": "2011498.9",
      "trades": "241"
    },
    {
      "date": "2024-12-23",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.30",
      "low": "36.10",
      "close": "36.90",
      "average": "36.578",
      "volume": "49388",
      "turnover": "1806514.65",
      "trades": "298"
    },
    {
      "date": "2024-12-27",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.20",
      "low": "36.20",
      "close": "37.00",
      "average": "37.0404",
      "volume": "28761",
      "turnover": "1065319.6",
      "trades": "175"
    },
    {
      "date": "2024-12-30",
      "bid": "37.30",
      "ask": "37.80",
      "open": "37.00",
      "high": "37.70",
      "low": "36.20",
      "close": "37.60",
      "average": "36.6712",
      "volume": "47061",
      "turnover": "1725707.5",
      "trades": "311"
    },
    {
      "date": "2025-01-02",
      "bid": "38.10",
      "ask": "38.20",
      "open": "37.90",
      "high": "38.70",
      "low": "37.60",
      "close": "38.20",
      "average": "38.1486",
      "volume": "20124",
      "turnover": "767701.7",
      "trades": "195"
    },
    {
      "date": "2025-01-03",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.40",
      "low": "38.00",
      "close": "38.20",
      "average": "38.3031",
      "volume": "16117",
      "turnover": "617306",
      "trades": "103"
    },
    {
      "date": "2025-01-07",
      "bid": "37.10",
      "ask": "37.30",
      "open": "38.30",
      "high": "38.40",
      "low": "37.20",
      "close": "37.20",
      "average": "37.8534",
      "volume": "36501",
      "turnover": "1381688.7",
      "trades": "214"
    },
    {
      "date": "2025-01-08",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.20",
      "high": "37.80",
      "low": "36.90",
      "close": "37.40",
      "average": "37.4159",
      "volume": "33858",
      "turnover": "1266829.2",
      "trades": "169"
    },
    {
      "date": "2025-01-09",
      "bid": "37.40",
      "ask": "37.60",
      "open": "38.00",
      "high": "38.00",
      "low": "37.10",
      "close": "37.40",
      "average": "37.4389",
      "volume": "14544",
      "turnover": "544511.9",
      "trades": "83"
    },
    {
      "date": "2025-01-10",
      "bid": "38.00",
      "ask": "38.30",
      "open": "37.90",
      "high": "38.40",
      "low": "37.40",
      "close": "38.40",
      "average": "37.9292",
      "volume": "12691",
      "turnover": "481384.15",
      "trades": "87"
    },
    {
      "date": "2025-01-13",
      "bid": "37.60",
      "ask": "37.70",
      "open": "38.20",
      "high": "38.20",
      "low": "37.50",
      "close": "37.50",
      "average": "37.779",
      "volume": "10308",
      "turnover": "389428.5",
      "trades": "87"
    },
    {
      "date": "2025-01-14",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.20",
      "high": "38.30",
      "low": "36.90",
      "close": "37.40",
      "average": "37.7137",
      "volume": "58083",
      "turnover": "2190493.7",
      "trades": "222"
    },
    {
      "date": "2025-01-15",
      "bid": "38.40",
      "ask": "38.60",
      "open": "37.50",
      "high": "38.70",
      "low": "37.50",
      "close": "38.20",
      "average": "38.3416",
      "volume": "32738",
      "turnover": "1255094",
      "trades": "187"
    },
    {
      "date": "2025-01-16",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.60",
      "high": "39.70",
      "low": "38.50",
      "close": "39.00",
      "average": "39.1098",
      "volume": "40578",
      "turnover": "1587350.7",
      "trades": "226"
    },
    {
      "date": "2025-01-17",
      "bid": "39.60",
      "ask": "39.70",
      "open": "39.00",
      "high": "40.50",
      "low": "38.90",
      "close": "39.70",
      "average": "39.5954",
      "volume": "127847",
      "turnover": "5061778.3",
      "trades": "559"
    },
    {
      "date": "2025-01-20",
      "bid": "38.60",
      "ask": "39.00",
      "open": "39.70",
      "high": "39.70",
      "low": "38.70",
      "close": "39.00",
      "average": "39.3063",
      "volume": "42587",
      "turnover": "1673712.4",
      "trades": "407"
    },
    {
      "date": "2025-01-21",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.40",
      "low": "38.70",
      "close": "39.00",
      "average": "38.9648",
      "volume": "53063",
      "turnover": "2067586.6",
      "trades": "323"
    },
    {
      "date": "2025-01-22",
      "bid": "38.40",
      "ask": "38.60",
      "open": "39.10",
      "high": "39.20",
      "low": "38.40",
      "close": "38.40",
      "average": "38.8741",
      "volume": "103720",
      "turnover": "4032716.9",
      "trades": "331"
    },
    {
      "date": "2025-01-23",
      "bid": "38.90",
      "ask": "39.00",
      "open": "38.20",
      "high": "39.00",
      "low": "38.00",
      "close": "39.00",
      "average": "38.707",
      "volume": "26819",
      "turnover": "1038163.05",
      "trades": "200"
    },
    {
      "date": "2025-01-24",
      "bid": "40.20",
      "ask": "40.40",
      "open": "39.10",
      "high": "40.40",
      "low": "39.10",
      "close": "40.30",
      "average": "39.9828",
      "volume": "36986",
      "turnover": "1478805.2",
      "trades": "340"
    },
    {
      "date": "2025-01-27",
      "bid": "39.50",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.60",
      "average": "39.5635",
      "volume": "32135",
      "turnover": "1271395.64",
      "trades": "316"
    },
    {
      "date": "2025-01-28",
      "bid": "41.00",
      "ask": "41.20",
      "open": "39.90",
      "high": "41.20",
      "low": "39.80",
      "close": "40.80",
      "average": "40.3179",
      "volume": "21691",
      "turnover": "874536.3",
      "trades": "186"
    },
    {
      "date": "2025-01-29",
      "bid": "42.10",
      "ask": "42.40",
      "open": "41.30",
      "high": "42.50",
      "low": "41.00",
      "close": "42.10",
      "average": "41.9756",
      "volume": "63931",
      "turnover": "2683452.85",
      "trades": "309"
    },
    {
      "date": "2025-01-30",
      "bid": "41.30",
      "ask": "41.60",
      "open": "42.70",
      "high": "42.70",
      "low": "40.90",
      "close": "41.30",
      "average": "41.5002",
      "volume": "15438",
      "turnover": "640907.9",
      "trades": "167"
    },
    {
      "date": "2025-01-31",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.40",
      "high": "41.50",
      "low": "41.00",
      "close": "41.50",
      "average": "41.3679",
      "volume": "18045",
      "turnover": "746436.7",
      "trades": "197"
    },
    {
      "date": "2025-02-03",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.50",
      "high": "42.00",
      "low": "40.80",
      "close": "41.00",
      "average": "41.2954",
      "volume": "53109",
      "turnover": "2193271.85",
      "trades": "375"
    },
    {
      "date": "2025-02-04",
      "bid": "43.70",
      "ask": "43.90",
      "open": "44.80",
      "high": "46.40",
      "low": "43.00",
      "close": "43.90",
      "average": "44.1112",
      "volume": "282457",
      "turnover": "12462146.05",
      "trades": "1082"
    },
    {
      "date": "2025-02-05",
      "bid": "43.30",
      "ask": "43.70",
      "open": "43.90",
      "high": "43.90",
      "low": "42.80",
      "close": "43.30",
      "average": "43.4608",
      "volume": "116037",
      "turnover": "5041276.25",
      "trades": "541"
    },
    {
      "date": "2025-02-06",
      "bid": "43.20",
      "ask": "43.50",
      "open": "43.70",
      "high": "43.70",
      "low": "42.90",
      "close": "43.40",
      "average": "43.3833",
      "volume": "45616",
      "turnover": "1978770.25",
      "trades": "247"
    },
    {
      "date": "2025-02-07",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.20",
      "high": "45.40",
      "low": "43.50",
      "close": "44.00",
      "average": "44.3583",
      "volume": "57350",
      "turnover": "2543730.79",
      "trades": "395"
    },
    {
      "date": "2025-02-10",
      "bid": "44.10",
      "ask": "44.40",
      "open": "44.40",
      "high": "45.70",
      "low": "43.40",
      "close": "44.40",
      "average": "44.5521",
      "volume": "108430",
      "turnover": "4830374.4",
      "trades": "524"
    },
    {
      "date": "2025-02-11",
      "bid": "44.10",
      "ask": "44.60",
      "open": "44.40",
      "high": "45.00",
      "low": "43.50",
      "close": "44.50",
      "average": "44.1779",
      "volume": "45391",
      "turnover": "2005303.45",
      "trades": "352"
    },
    {
      "date": "2025-02-12",
      "bid": "44.20",
      "ask": "44.50",
      "open": "44.60",
      "high": "44.90",
      "low": "44.10",
      "close": "44.50",
      "average": "44.5339",
      "volume": "32447",
      "turnover": "1444969.3",
      "trades": "261"
    },
    {
      "date": "2025-02-13",
      "bid": "44.80",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.00",
      "low": "43.90",
      "close": "44.90",
      "average": "44.6212",
      "volume": "40552",
      "turnover": "1809357.5",
      "trades": "299"
    },
    {
      "date": "2025-02-14",
      "bid": "44.50",
      "ask": "44.60",
      "open": "45.50",
      "high": "45.50",
      "low": "44.30",
      "close": "44.60",
      "average": "44.6763",
      "volume": "33555",
      "turnover": "1499127.1",
      "trades": "245"
    },
    {
      "date": "2025-02-17",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.60",
      "low": "44.10",
      "close": "44.70",
      "average": "44.7893",
      "volume": "46756",
      "turnover": "2094169.5",
      "trades": "275"
    },
    {
      "date": "2025-02-18",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.70",
      "high": "45.50",
      "low": "44.60",
      "close": "44.90",
      "average": "45.0797",
      "volume": "47579",
      "turnover": "2144803.1",
      "trades": "298"
    },
    {
      "date": "2025-02-19",
      "bid": "45.30",
      "ask": "45.70",
      "open": "44.90",
      "high": "45.80",
      "low": "44.90",
      "close": "45.80",
      "average": "45.6237",
      "volume": "65251",
      "turnover": "2976979.2",
      "trades": "375"
    },
    {
      "date": "2025-02-20",
      "bid": "45.10",
      "ask": "45.40",
      "open": "45.80",
      "high": "46.00",
      "low": "44.50",
      "close": "45.10",
      "average": "45.1551",
      "volume": "44570",
      "turnover": "2012398.6",
      "trades": "307"
    },
    {
      "date": "2025-02-21",
      "bid": "44.30",
      "ask": "44.50",
      "open": "45.40",
      "high": "45.80",
      "low": "44.30",
      "close": "44.30",
      "average": "45.1281",
      "volume": "26712",
      "turnover": "1205505.89",
      "trades": "201"
    },
    {
      "date": "2025-02-24",
      "bid": "44.20",
      "ask": "44.70",
      "open": "44.50",
      "high": "44.80",
      "low": "43.40",
      "close": "44.20",
      "average": "44.0391",
      "volume": "66787",
      "turnover": "2941466.2",
      "trades": "397"
    },
    {
      "date": "2025-02-25",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.30",
      "high": "45.10",
      "low": "44.20",
      "close": "44.70",
      "average": "44.8521",
      "volume": "30612",
      "turnover": "1372841.8",
      "trades": "248"
    },
    {
      "date": "2025-02-26",
      "bid": "43.20",
      "ask": "43.40",
      "open": "44.40",
      "high": "44.90",
      "low": "42.40",
      "close": "43.50",
      "average": "43.528",
      "volume": "91735",
      "turnover": "3994032.35",
      "trades": "455"
    },
    {
      "date": "2025-02-27",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.00",
      "high": "45.00",
      "low": "43.30",
      "close": "44.10",
      "average": "44.39",
      "volume": "43102",
      "turnover": "1913271.9",
      "trades": "351"
    },
    {
      "date": "2025-02-28",
      "bid": "45.40",
      "ask": "46.00",
      "open": "44.10",
      "high": "46.10",
      "low": "43.50",
      "close": "46.10",
      "average": "45.2884",
      "volume": "90682",
      "turnover": "4106844",
      "trades": "360"
    },
    {
      "date": "2025-03-03",
      "bid": "45.00",
      "ask": "45.30",
      "open": "45.40",
      "high": "46.10",
      "low": "44.50",
      "close": "45.30",
      "average": "45.3939",
      "volume": "61484",
      "turnover": "2790979.25",
      "trades": "309"
    },
    {
      "date": "2025-03-04",
      "bid": "43.80",
      "ask": "44.10",
      "open": "44.90",
      "high": "44.90",
      "low": "43.20",
      "close": "43.80",
      "average": "43.8839",
      "volume": "41409",
      "turnover": "1817190.2",
      "trades": "262"
    },
    {
      "date": "2025-03-05",
      "bid": "44.50",
      "ask": "44.80",
      "open": "43.90",
      "high": "45.10",
      "low": "43.90",
      "close": "44.80",
      "average": "44.4746",
      "volume": "38199",
      "turnover": "1700537.3",
      "trades": "155"
    },
    {
      "date": "2025-03-06",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.90",
      "high": "44.90",
      "low": "43.60",
      "close": "43.80",
      "average": "44.335",
      "volume": "28479",
      "turnover": "1262609",
      "trades": "257"
    },
    {
      "date": "2025-03-07",
      "bid": "44.20",
      "ask": "44.70",
      "open": "44.60",
      "high": "44.80",
      "low": "43.60",
      "close": "44.70",
      "average": "44.3451",
      "volume": "15584",
      "turnover": "691073.7",
      "trades": "157"
    },
    {
      "date": "2025-03-10",
      "bid": "43.80",
      "ask": "44.40",
      "open": "44.70",
      "high": "45.90",
      "low": "43.70",
      "close": "44.30",
      "average": "44.7376",
      "volume": "27738",
      "turnover": "1240930.6",
      "trades": "240"
    },
    {
      "date": "2025-03-11",
      "bid": "42.90",
      "ask": "43.00",
      "open": "44.30",
      "high": "44.30",
      "low": "42.70",
      "close": "43.00",
      "average": "43.2734",
      "volume": "40872",
      "turnover": "1768659.25",
      "trades": "310"
    },
    {
      "date": "2025-03-12",
      "bid": "43.00",
      "ask": "43.10",
      "open": "42.80",
      "high": "43.30",
      "low": "42.30",
      "close": "43.00",
      "average": "42.7436",
      "volume": "48632",
      "turnover": "2078912.35",
      "trades": "296"
    },
    {
      "date": "2025-03-13",
      "bid": "43.20",
      "ask": "43.40",
      "open": "43.00",
      "high": "43.60",
      "low": "42.60",
      "close": "43.20",
      "average": "42.9956",
      "volume": "203928",
      "turnover": "8763095.8",
      "trades": "204"
    },
    {
      "date": "2025-03-14",
      "bid": "44.10",
      "ask": "44.30",
      "open": "43.80",
      "high": "44.60",
      "low": "43.40",
      "close": "44.30",
      "average": "44.2439",
      "volume": "19262",
      "turnover": "852225.1",
      "trades": "122"
    },
    {
      "date": "2025-03-17",
      "bid": "45.30",
      "ask": "45.50",
      "open": "44.50",
      "high": "45.50",
      "low": "43.90",
      "close": "45.50",
      "average": "44.8514",
      "volume": "32246",
      "turnover": "1446336.8",
      "trades": "216"
    },
    {
      "date": "2025-03-18",
      "bid": "47.20",
      "ask": "47.40",
      "open": "45.80",
      "high": "47.70",
      "low": "45.40",
      "close": "47.40",
      "average": "46.466",
      "volume": "54958",
      "turnover": "2553734.15",
      "trades": "293"
    },
    {
      "date": "2025-03-19",
      "bid": "48.40",
      "ask": "48.60",
      "open": "47.50",
      "high": "49.40",
      "low": "47.40",
      "close": "48.40",
      "average": "48.2343",
      "volume": "70540",
      "turnover": "3402497.65",
      "trades": "431"
    },
    {
      "date": "2025-03-20",
      "bid": "47.80",
      "ask": "48.20",
      "open": "48.40",
      "high": "49.30",
      "low": "47.20",
      "close": "47.70",
      "average": "48.2993",
      "volume": "44693",
      "turnover": "2158636.54",
      "trades": "283"
    },
    {
      "date": "2025-03-21",
      "bid": "47.30",
      "ask": "47.60",
      "open": "47.70",
      "high": "48.30",
      "low": "47.00",
      "close": "47.20",
      "average": "47.5872",
      "volume": "23086",
      "turnover": "1098631.35",
      "trades": "142"
    },
    {
      "date": "2025-03-24",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.60",
      "high": "48.50",
      "low": "46.60",
      "close": "46.60",
      "average": "47.4529",
      "volume": "15764",
      "turnover": "748048.2",
      "trades": "163"
    },
    {
      "date": "2025-03-25",
      "bid": "47.30",
      "ask": "47.80",
      "open": "46.80",
      "high": "48.00",
      "low": "46.60",
      "close": "47.40",
      "average": "47.1691",
      "volume": "31021",
      "turnover": "1463232.1",
      "trades": "234"
    },
    {
      "date": "2025-03-26",
      "bid": "47.00",
      "ask": "47.30",
      "open": "48.20",
      "high": "48.40",
      "low": "47.00",
      "close": "47.10",
      "average": "47.6944",
      "volume": "29133",
      "turnover": "1389480",
      "trades": "199"
    },
    {
      "date": "2025-03-27",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.30",
      "high": "47.90",
      "low": "46.50",
      "close": "46.90",
      "average": "47.0839",
      "volume": "20812",
      "turnover": "979914.1",
      "trades": "176"
    },
    {
      "date": "2025-03-28",
      "bid": "46.20",
      "ask": "46.70",
      "open": "47.00",
      "high": "47.80",
      "low": "46.10",
      "close": "46.80",
      "average": "46.8673",
      "volume": "22150",
      "turnover": "1038111.2",
      "trades": "177"
    },
    {
      "date": "2025-03-31",
      "bid": "45.50",
      "ask": "46.00",
      "open": "46.70",
      "high": "46.70",
      "low": "44.70",
      "close": "45.90",
      "average": "45.4502",
      "volume": "47750",
      "turnover": "2170245.79",
      "trades": "276"
    },
    {
      "date": "2025-04-01",
      "bid": "45.90",
      "ask": "46.40",
      "open": "47.00",
      "high": "47.00",
      "low": "44.90",
      "close": "46.20",
      "average": "45.7139",
      "volume": "20427",
      "turnover": "933798.7",
      "trades": "207"
    },
    {
      "date": "2025-04-02",
      "bid": "45.70",
      "ask": "45.80",
      "open": "45.80",
      "high": "45.90",
      "low": "45.00",
      "close": "45.80",
      "average": "45.4015",
      "volume": "18557",
      "turnover": "842515.3",
      "trades": "149"
    },
    {
      "date": "2025-04-03",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.80",
      "high": "45.00",
      "low": "43.00",
      "close": "43.80",
      "average": "44.0001",
      "volume": "53492",
      "turnover": "2353651.6",
      "trades": "385"
    },
    {
      "date": "2025-04-04",
      "bid": "42.20",
      "ask": "42.60",
      "open": "44.00",
      "high": "44.30",
      "low": "41.70",
      "close": "42.20",
      "average": "42.7443",
      "volume": "53602",
      "turnover": "2291179.29",
      "trades": "376"
    },
    {
      "date": "2025-04-07",
      "bid": "40.55",
      "ask": "40.90",
      "open": "41.70",
      "high": "41.85",
      "low": "38.55",
      "close": "40.40",
      "average": "40.6551",
      "volume": "113223",
      "turnover": "4603513.44",
      "trades": "526"
    },
    {
      "date": "2025-04-08",
      "bid": "41.35",
      "ask": "41.55",
      "open": "40.95",
      "high": "41.60",
      "low": "40.00",
      "close": "41.60",
      "average": "40.8052",
      "volume": "72735",
      "turnover": "2967969.6",
      "trades": "356"
    },
    {
      "date": "2025-04-09",
      "bid": "36.90",
      "ask": "37.90",
      "open": "39.90",
      "high": "39.90",
      "low": "35.40",
      "close": "37.60",
      "average": "36.935",
      "volume": "83403",
      "turnover": "3080490.35",
      "trades": "613"
    },
    {
      "date": "2025-04-10",
      "bid": "40.30",
      "ask": "40.60",
      "open": "42.45",
      "high": "42.45",
      "low": "37.50",
      "close": "40.85",
      "average": "39.2205",
      "volume": "74012",
      "turnover": "2903049.6",
      "trades": "482"
    },
    {
      "date": "2025-04-11",
      "bid": "39.05",
      "ask": "39.60",
      "open": "40.30",
      "high": "40.75",
      "low": "37.65",
      "close": "39.55",
      "average": "38.8619",
      "volume": "45122",
      "turnover": "1753382.63",
      "trades": "245"
    },
    {
      "date": "2025-04-14",
      "bid": "38.00",
      "ask": "38.15",
      "open": "40.00",
      "high": "40.00",
      "low": "38.00",
      "close": "38.10",
      "average": "38.6616",
      "volume": "28445",
      "turnover": "1099727.89",
      "trades": "248"
    },
    {
      "date": "2025-04-15",
      "bid": "39.35",
      "ask": "39.50",
      "open": "38.15",
      "high": "40.30",
      "low": "38.00",
      "close": "39.55",
      "average": "39.2317",
      "volume": "43457",
      "turnover": "1705021.76",
      "trades": "358"
    },
    {
      "date": "2025-04-16",
      "bid": "40.25",
      "ask": "40.35",
      "open": "39.35",
      "high": "40.35",
      "low": "38.65",
      "close": "40.35",
      "average": "39.6521",
      "volume": "31660",
      "turnover": "1255271.92",
      "trades": "214"
    },
    {
      "date": "2025-04-17",
      "bid": "39.75",
      "ask": "40.00",
      "open": "40.35",
      "high": "40.35",
      "low": "39.35",
      "close": "40.00",
      "average": "39.9058",
      "volume": "11897",
      "turnover": "474762.28",
      "trades": "80"
    },
    {
      "date": "2025-04-22",
      "bid": "39.65",
      "ask": "39.85",
      "open": "39.85",
      "high": "40.15",
      "low": "39.45",
      "close": "39.60",
      "average": "39.7881",
      "volume": "15682",
      "turnover": "624028.88",
      "trades": "138"
    },
    {
      "date": "2025-04-23",
      "bid": "40.05",
      "ask": "40.15",
      "open": "40.10",
      "high": "41.00",
      "low": "40.05",
      "close": "40.05",
      "average": "40.3533",
      "volume": "27482",
      "turnover": "1108988.55",
      "trades": "122"
    },
    {
      "date": "2025-04-24",
      "bid": "40.35",
      "ask": "40.95",
      "open": "40.25",
      "high": "41.00",
      "low": "39.65",
      "close": "40.90",
      "average": "40.0601",
      "volume": "27998",
      "turnover": "1121603.05",
      "trades": "178"
    },
    {
      "date": "2025-04-25",
      "bid": "33.40",
      "ask": "33.60",
      "open": "34.45",
      "high": "36.50",
      "low": "33.35",
      "close": "33.50",
      "average": "34.6376",
      "volume": "362199",
      "turnover": "12545833.07",
      "trades": "1507"
    },
    {
      "date": "2025-04-28",
      "bid": "30.70",
      "ask": "30.85",
      "open": "33.30",
      "high": "33.30",
      "low": "30.55",
      "close": "30.70",
      "average": "31.287",
      "volume": "265030",
      "turnover": "8291522.2",
      "trades": "1346"
    },
    {
      "date": "2025-04-29",
      "bid": "29.85",
      "ask": "29.95",
      "open": "30.70",
      "high": "31.25",
      "low": "29.15",
      "close": "29.80",
      "average": "30.1216",
      "volume": "223577",
      "turnover": "6735313.7",
      "trades": "1055"
    },
    {
      "date": "2025-04-30",
      "bid": "30.40",
      "ask": "30.70",
      "open": "29.85",
      "high": "30.75",
      "low": "29.65",
      "close": "30.70",
      "average": "30.1768",
      "volume": "61783",
      "turnover": "1864491.35",
      "trades": "323"
    },
    {
      "date": "2025-05-02",
      "bid": "30.45",
      "ask": "30.70",
      "open": "31.55",
      "high": "31.55",
      "low": "29.80",
      "close": "30.70",
      "average": "30.3369",
      "volume": "74399",
      "turnover": "2256952.29",
      "trades": "451"
    },
    {
      "date": "2025-05-05",
      "bid": "30.95",
      "ask": "31.20",
      "open": "30.65",
      "high": "31.45",
      "low": "30.00",
      "close": "31.00",
      "average": "30.6215",
      "volume": "63496",
      "turnover": "1944498.3",
      "trades": "312"
    },
    {
      "date": "2025-05-06",
      "bid": "30.00",
      "ask": "30.15",
      "open": "31.20",
      "high": "31.20",
      "low": "29.60",
      "close": "29.85",
      "average": "30.1642",
      "volume": "68289",
      "turnover": "2059868.23",
      "trades": "339"
    },
    {
      "date": "2025-05-07",
      "bid": "29.55",
      "ask": "29.70",
      "open": "30.35",
      "high": "30.40",
      "low": "29.50",
      "close": "29.50",
      "average": "29.9053",
      "volume": "33249",
      "turnover": "994345.18",
      "trades": "220"
    },
    {
      "date": "2025-05-08",
      "bid": "29.55",
      "ask": "29.60",
      "open": "29.45",
      "high": "29.95",
      "low": "28.70",
      "close": "29.60",
      "average": "29.3095",
      "volume": "66117",
      "turnover": "1937879.02",
      "trades": "330"
    },
    {
      "date": "2025-05-09",
      "bid": "30.85",
      "ask": "30.95",
      "open": "30.45",
      "high": "31.10",
      "low": "29.60",
      "close": "30.90",
      "average": "30.5638",
      "volume": "51541",
      "turnover": "1575177.84",
      "trades": "294"
    },
    {
      "date": "2025-05-12",
      "bid": "30.45",
      "ask": "30.65",
      "open": "30.85",
      "high": "31.35",
      "low": "30.15",
      "close": "30.50",
      "average": "30.5698",
      "volume": "50717",
      "turnover": "1550601.61",
      "trades": "266"
    },
    {
      "date": "2025-05-13",
      "bid": "30.65",
      "ask": "30.80",
      "open": "30.70",
      "high": "31.10",
      "low": "30.30",
      "close": "30.65",
      "average": "30.653",
      "volume": "28245",
      "turnover": "865793.8",
      "trades": "175"
    },
    {
      "date": "2025-05-14",
      "bid": "30.90",
      "ask": "31.15",
      "open": "30.30",
      "high": "31.15",
      "low": "30.15",
      "close": "30.90",
      "average": "30.6945",
      "volume": "26159",
      "turnover": "802993",
      "trades": "143"
    },
    {
      "date": "2025-05-15",
      "bid": "31.20",
      "ask": "31.30",
      "open": "31.05",
      "high": "31.45",
      "low": "30.80",
      "close": "31.45",
      "average": "31.1593",
      "volume": "29183",
      "turnover": "909320.55",
      "trades": "204"
    },
    {
      "date": "2025-05-16",
      "bid": "30.85",
      "ask": "31.20",
      "open": "31.65",
      "high": "31.65",
      "low": "30.85",
      "close": "31.25",
      "average": "31.3662",
      "volume": "12063",
      "turnover": "378371.1",
      "trades": "137"
    },
    {
      "date": "2025-05-19",
      "bid": "30.50",
      "ask": "30.70",
      "open": "31.25",
      "high": "31.25",
      "low": "30.50",
      "close": "30.50",
      "average": "30.7129",
      "volume": "21720",
      "turnover": "667094.55",
      "trades": "144"
    },
    {
      "date": "2025-05-20",
      "bid": "31.00",
      "ask": "31.20",
      "open": "30.70",
      "high": "31.50",
      "low": "30.50",
      "close": "31.20",
      "average": "31.0722",
      "volume": "31824",
      "turnover": "988848.85",
      "trades": "197"
    },
    {
      "date": "2025-05-21",
      "bid": "31.20",
      "ask": "31.40",
      "open": "31.20",
      "high": "31.70",
      "low": "30.85",
      "close": "31.20",
      "average": "31.1001",
      "volume": "25977",
      "turnover": "807888.15",
      "trades": "116"
    },
    {
      "date": "2025-05-22",
      "bid": "30.75",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.45",
      "low": "30.70",
      "close": "30.70",
      "average": "31.003",
      "volume": "23612",
      "turnover": "732083.05",
      "trades": "115"
    },
    {
      "date": "2025-05-23",
      "bid": "30.30",
      "ask": "30.45",
      "open": "31.30",
      "high": "31.30",
      "low": "30.05",
      "close": "30.30",
      "average": "30.5179",
      "volume": "22851",
      "turnover": "697409.8",
      "trades": "108"
    },
    {
      "date": "2025-05-26",
      "bid": "31.25",
      "ask": "31.65",
      "open": "31.20",
      "high": "32.10",
      "low": "30.80",
      "close": "31.65",
      "average": "31.6268",
      "volume": "44587",
      "turnover": "1410157.65",
      "trades": "282"
    },
    {
      "date": "2025-05-27",
      "bid": "31.85",
      "ask": "31.90",
      "open": "31.50",
      "high": "31.95",
      "low": "31.40",
      "close": "31.85",
      "average": "31.8194",
      "volume": "23252",
      "turnover": "739935.06",
      "trades": "173"
    },
    {
      "date": "2025-05-28",
      "bid": "31.10",
      "ask": "31.35",
      "open": "31.90",
      "high": "31.90",
      "low": "30.90",
      "close": "31.15",
      "average": "31.2385",
      "volume": "19215",
      "turnover": "600082.14",
      "trades": "135"
    },
    {
      "date": "2025-05-30",
      "bid": "30.60",
      "ask": "30.90",
      "open": "31.10",
      "high": "31.15",
      "low": "30.50",
      "close": "30.60",
      "average": "30.7319",
      "volume": "30550",
      "turnover": "938849",
      "trades": "230"
    },
    {
      "date": "2025-06-02",
      "bid": "32.00",
      "ask": "32.05",
      "open": "30.90",
      "high": "33.00",
      "low": "30.60",
      "close": "33.00",
      "average": "32.1897",
      "volume": "126297",
      "turnover": "4065593.31",
      "trades": "508"
    },
    {
      "date": "2025-06-03",
      "bid": "31.10",
      "ask": "31.40",
      "open": "33.00",
      "high": "33.00",
      "low": "30.00",
      "close": "30.00",
      "average": "31.7485",
      "volume": "31212",
      "turnover": "990925.56",
      "trades": "196"
    },
    {
      "date": "2025-06-04",
      "bid": "31.20",
      "ask": "31.40",
      "open": "30.60",
      "high": "31.90",
      "low": "30.25",
      "close": "31.45",
      "average": "31.2525",
      "volume": "21748",
      "turnover": "679635.97",
      "trades": "187"
    },
    {
      "date": "2025-06-05",
      "bid": "33.25",
      "ask": "33.35",
      "open": "31.15",
      "high": "33.60",
      "low": "31.05",
      "close": "33.30",
      "average": "32.7409",
      "volume": "47723",
      "turnover": "1562769.77",
      "trades": "255"
    },
    {
      "date": "2025-06-09",
      "bid": "33.40",
      "ask": "33.45",
      "open": "33.35",
      "high": "33.85",
      "low": "32.80",
      "close": "33.40",
      "average": "33.2842",
      "volume": "26270",
      "turnover": "874273.5",
      "trades": "159"
    },
    {
      "date": "2025-06-10",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.40",
      "high": "33.85",
      "low": "33.00",
      "close": "33.40",
      "average": "33.2771",
      "volume": "43038",
      "turnover": "1433173.84",
      "trades": "190"
    },
    {
      "date": "2025-06-11",
      "bid": "33.20",
      "ask": "33.55",
      "open": "34.05",
      "high": "34.70",
      "low": "33.10",
      "close": "33.25",
      "average": "33.8641",
      "volume": "53940",
      "turnover": "1820547.75",
      "trades": "262"
    },
    {
      "date": "2025-06-12",
      "bid": "32.95",
      "ask": "33.15",
      "open": "33.10",
      "high": "33.45",
      "low": "32.50",
      "close": "32.95",
      "average": "32.8396",
      "volume": "24537",
      "turnover": "806015.49",
      "trades": "166"
    },
    {
      "date": "2025-06-13",
      "bid": "32.15",
      "ask": "32.40",
      "open": "32.55",
      "high": "32.75",
      "low": "32.15",
      "close": "32.20",
      "average": "32.3925",
      "volume": "20442",
      "turnover": "662167.85",
      "trades": "113"
    },
    {
      "date": "2025-06-16",
      "bid": "32.65",
      "ask": "33.10",
      "open": "32.00",
      "high": "33.60",
      "low": "31.25",
      "close": "32.90",
      "average": "32.3496",
      "volume": "32922",
      "turnover": "1065854.28",
      "trades": "155"
    },
    {
      "date": "2025-06-17",
      "bid": "31.50",
      "ask": "31.80",
      "open": "33.10",
      "high": "33.30",
      "low": "31.45",
      "close": "31.65",
      "average": "32.5653",
      "volume": "14504",
      "turnover": "471881.4",
      "trades": "113"
    },
    {
      "date": "2025-06-18",
      "bid": "31.45",
      "ask": "31.80",
      "open": "31.65",
      "high": "31.85",
      "low": "31.25",
      "close": "31.50",
      "average": "31.4935",
      "volume": "14699",
      "turnover": "462923.05",
      "trades": "67"
    },
    {
      "date": "2025-06-19",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.45",
      "high": "31.85",
      "low": "31.25",
      "close": "31.60",
      "average": "31.5858",
      "volume": "10772",
      "turnover": "340242.35",
      "trades": "104"
    },
    {
      "date": "2025-06-23",
      "bid": "31.30",
      "ask": "31.50",
      "open": "31.60",
      "high": "31.60",
      "low": "31.00",
      "close": "31.40",
      "average": "31.2505",
      "volume": "6294",
      "turnover": "196690.35",
      "trades": "77"
    },
    {
      "date": "2025-06-24",
      "bid": "31.10",
      "ask": "31.60",
      "open": "31.50",
      "high": "32.10",
      "low": "31.05",
      "close": "31.05",
      "average": "31.4892",
      "volume": "18823",
      "turnover": "592721.6",
      "trades": "110"
    },
    {
      "date": "2025-06-25",
      "bid": "30.70",
      "ask": "31.35",
      "open": "31.10",
      "high": "31.35",
      "low": "30.65",
      "close": "30.75",
      "average": "30.962",
      "volume": "14801",
      "turnover": "458268.45",
      "trades": "102"
    },
    {
      "date": "2025-06-26",
      "bid": "30.95",
      "ask": "31.20",
      "open": "31.35",
      "high": "31.65",
      "low": "30.85",
      "close": "31.10",
      "average": "31.1642",
      "volume": "23794",
      "turnover": "740990.25",
      "trades": "137"
    },
    {
      "date": "2025-06-27",
      "bid": "30.75",
      "ask": "30.95",
      "open": "31.20",
      "high": "31.20",
      "low": "30.60",
      "close": "30.75",
      "average": "30.8658",
      "volume": "15598",
      "turnover": "481444.75",
      "trades": "93"
    },
    {
      "date": "2025-06-30",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.75",
      "high": "30.95",
      "low": "30.00",
      "close": "30.40",
      "average": "30.3052",
      "volume": "24450",
      "turnover": "740963",
      "trades": "133"
    },
    {
      "date": "2025-07-01",
      "bid": "30.45",
      "ask": "30.90",
      "open": "30.10",
      "high": "31.05",
      "low": "29.80",
      "close": "31.05",
      "average": "30.2294",
      "volume": "22673",
      "turnover": "685321.55",
      "trades": "185"
    },
    {
      "date": "2025-07-02",
      "bid": "29.50",
      "ask": "30.70",
      "open": "30.55",
      "high": "30.90",
      "low": "28.55",
      "close": "29.50",
      "average": "30.5016",
      "volume": "11527",
      "turnover": "351591.5",
      "trades": "82"
    },
    {
      "date": "2025-07-03",
      "bid": "29.80",
      "ask": "30.05",
      "open": "29.45",
      "high": "30.90",
      "low": "29.35",
      "close": "30.00",
      "average": "29.9882",
      "volume": "31023",
      "turnover": "930326.65",
      "trades": "136"
    },
    {
      "date": "2025-07-04",
      "bid": "31.10",
      "ask": "31.25",
      "open": "29.80",
      "high": "31.50",
      "low": "29.80",
      "close": "31.50",
      "average": "30.793",
      "volume": "8876",
      "turnover": "273319",
      "trades": "78"
    },
    {
      "date": "2025-07-07",
      "bid": "30.50",
      "ask": "30.70",
      "open": "31.50",
      "high": "31.50",
      "low": "30.05",
      "close": "30.75",
      "average": "30.4487",
      "volume": "25624",
      "turnover": "780200.9",
      "trades": "147"
    },
    {
      "date": "2025-07-08",
      "bid": "30.35",
      "ask": "31.15",
      "open": "30.80",
      "high": "31.30",
      "low": "30.20",
      "close": "30.40",
      "average": "30.6906",
      "volume": "23543",
      "turnover": "722479.83",
      "trades": "165"
    },
    {
      "date": "2025-07-09",
      "bid": "30.75",
      "ask": "30.95",
      "open": "30.15",
      "high": "31.25",
      "low": "30.15",
      "close": "30.85",
      "average": "30.8808",
      "volume": "7523",
      "turnover": "232326.15",
      "trades": "51"
    },
    {
      "date": "2025-07-10",
      "bid": "30.50",
      "ask": "31.15",
      "open": "31.00",
      "high": "31.15",
      "low": "30.25",
      "close": "31.15",
      "average": "30.7692",
      "volume": "6720",
      "turnover": "206769.25",
      "trades": "69"
    },
    {
      "date": "2025-07-11",
      "bid": "30.50",
      "ask": "30.75",
      "open": "31.20",
      "high": "31.45",
      "low": "30.10",
      "close": "30.50",
      "average": "30.7018",
      "volume": "18691",
      "turnover": "573854.35",
      "trades": "105"
    },
    {
      "date": "2025-07-14",
      "bid": "31.20",
      "ask": "31.45",
      "open": "30.55",
      "high": "31.50",
      "low": "30.30",
      "close": "31.45",
      "average": "30.6737",
      "volume": "16292",
      "turnover": "499735.5",
      "trades": "76"
    },
    {
      "date": "2025-07-15",
      "bid": "31.55",
      "ask": "31.85",
      "open": "31.45",
      "high": "32.30",
      "low": "31.40",
      "close": "31.55",
      "average": "31.7138",
      "volume": "15028",
      "turnover": "476596.3",
      "trades": "80"
    },
    {
      "date": "2025-07-16",
      "bid": "31.15",
      "ask": "31.25",
      "open": "31.85",
      "high": "32.20",
      "low": "31.00",
      "close": "31.15",
      "average": "31.7629",
      "volume": "8536",
      "turnover": "271122.7",
      "trades": "73"
    },
    {
      "date": "2025-07-17",
      "bid": "30.75",
      "ask": "31.30",
      "open": "31.10",
      "high": "31.90",
      "low": "30.65",
      "close": "30.75",
      "average": "31.0783",
      "volume": "13585",
      "turnover": "422199.25",
      "trades": "100"
    },
    {
      "date": "2025-07-18",
      "bid": "31.00",
      "ask": "31.35",
      "open": "30.65",
      "high": "31.65",
      "low": "30.65",
      "close": "31.35",
      "average": "31.1849",
      "volume": "11409",
      "turnover": "355761.5",
      "trades": "72"
    },
    {
      "date": "2025-07-21",
      "bid": "30.55",
      "ask": "31.00",
      "open": "31.30",
      "high": "31.30",
      "low": "30.55",
      "close": "30.55",
      "average": "30.9099",
      "volume": "14088",
      "turnover": "435458.4",
      "trades": "90"
    },
    {
      "date": "2025-07-22",
      "bid": "30.30",
      "ask": "30.55",
      "open": "30.55",
      "high": "31.05",
      "low": "30.35",
      "close": "30.65",
      "average": "30.6379",
      "volume": "13755",
      "turnover": "421423.65",
      "trades": "64"
    },
    {
      "date": "2025-07-23",
      "bid": "30.35",
      "ask": "30.55",
      "open": "30.50",
      "high": "30.85",
      "low": "30.30",
      "close": "30.45",
      "average": "30.4562",
      "volume": "11432",
      "turnover": "348175.3",
      "trades": "67"
    },
    {
      "date": "2025-07-24",
      "bid": "30.35",
      "ask": "30.60",
      "open": "30.35",
      "high": "30.80",
      "low": "30.30",
      "close": "30.60",
      "average": "30.5852",
      "volume": "11289",
      "turnover": "345276.35",
      "trades": "83"
    },
    {
      "date": "2025-07-25",
      "bid": "32.00",
      "ask": "32.15",
      "open": "30.90",
      "high": "32.30",
      "low": "30.30",
      "close": "32.30",
      "average": "31.1085",
      "volume": "36937",
      "turnover": "1148840.95",
      "trades": "184"
    },
    {
      "date": "2025-07-28",
      "bid": "30.30",
      "ask": "30.70",
      "open": "32.15",
      "high": "32.15",
      "low": "30.15",
      "close": "30.35",
      "average": "31.024",
      "volume": "31487",
      "turnover": "976852.55",
      "trades": "190"
    },
    {
      "date": "2025-07-29",
      "bid": "30.20",
      "ask": "30.50",
      "open": "30.70",
      "high": "30.70",
      "low": "30.05",
      "close": "30.50",
      "average": "30.3174",
      "volume": "11853",
      "turnover": "359317.18",
      "trades": "96"
    },
    {
      "date": "2025-07-30",
      "bid": "29.80",
      "ask": "29.95",
      "open": "30.00",
      "high": "30.60",
      "low": "29.75",
      "close": "29.95",
      "average": "30.1408",
      "volume": "12361",
      "turnover": "372589.5",
      "trades": "81"
    },
    {
      "date": "2025-07-31",
      "bid": "30.05",
      "ask": "30.25",
      "open": "30.05",
      "high": "30.95",
      "low": "29.80",
      "close": "30.30",
      "average": "30.321",
      "volume": "19351",
      "turnover": "586914.88",
      "trades": "136"
    },
    {
      "date": "2025-08-01",
      "bid": "29.05",
      "ask": "29.25",
      "open": "30.15",
      "high": "30.20",
      "low": "28.90",
      "close": "29.25",
      "average": "29.3161",
      "volume": "32329",
      "turnover": "947830.55",
      "trades": "156"
    },
    {
      "date": "2025-08-04",
      "bid": "30.40",
      "ask": "30.85",
      "open": "29.30",
      "high": "30.85",
      "low": "29.30",
      "close": "30.40",
      "average": "30.1057",
      "volume": "12155",
      "turnover": "365955.3",
      "trades": "69"
    },
    {
      "date": "2025-08-05",
      "bid": "30.45",
      "ask": "30.60",
      "open": "30.40",
      "high": "31.20",
      "low": "30.15",
      "close": "30.40",
      "average": "30.4896",
      "volume": "8862",
      "turnover": "270192.85",
      "trades": "83"
    },
    {
      "date": "2025-08-06",
      "bid": "29.90",
      "ask": "30.10",
      "open": "30.40",
      "high": "30.55",
      "low": "29.90",
      "close": "29.90",
      "average": "30.1471",
      "volume": "14218",
      "turnover": "428631.05",
      "trades": "96"
    },
    {
      "date": "2025-08-07",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.10",
      "high": "31.10",
      "low": "29.75",
      "close": "31.10",
      "average": "30.5759",
      "volume": "20729",
      "turnover": "633815.9",
      "trades": "142"
    },
    {
      "date": "2025-08-08",
      "bid": "29.90",
      "ask": "30.15",
      "open": "31.10",
      "high": "31.45",
      "low": "29.70",
      "close": "29.90",
      "average": "30.3758",
      "volume": "25159",
      "turnover": "764238.05",
      "trades": "154"
    },
    {
      "date": "2025-08-11",
      "bid": "30.05",
      "ask": "30.55",
      "open": "30.05",
      "high": "30.55",
      "low": "29.90",
      "close": "30.05",
      "average": "30.1072",
      "volume": "10226",
      "turnover": "307881.3",
      "trades": "75"
    },
    {
      "date": "2025-08-12",
      "bid": "30.45",
      "ask": "30.80",
      "open": "30.00",
      "high": "31.30",
      "low": "30.00",
      "close": "30.80",
      "average": "30.7576",
      "volume": "17784",
      "turnover": "547011.05",
      "trades": "75"
    },
    {
      "date": "2025-08-13",
      "bid": "30.25",
      "ask": "30.60",
      "open": "30.45",
      "high": "31.40",
      "low": "30.20",
      "close": "30.60",
      "average": "30.6097",
      "volume": "10850",
      "turnover": "332161.05",
      "trades": "60"
    },
    {
      "date": "2025-08-14",
      "bid": "29.70",
      "ask": "29.85",
      "open": "30.45",
      "high": "30.60",
      "low": "29.65",
      "close": "29.70",
      "average": "29.9282",
      "volume": "27292",
      "turnover": "816799.5",
      "trades": "128"
    },
    {
      "date": "2025-08-15",
      "bid": "29.10",
      "ask": "29.25",
      "open": "29.70",
      "high": "30.20",
      "low": "29.00",
      "close": "29.05",
      "average": "29.3241",
      "volume": "31515",
      "turnover": "924251.93",
      "trades": "128"
    },
    {
      "date": "2025-08-18",
      "bid": "28.60",
      "ask": "28.95",
      "open": "29.00",
      "high": "29.35",
      "low": "28.50",
      "close": "28.60",
      "average": "28.8251",
      "volume": "20578",
      "turnover": "593163.35",
      "trades": "121"
    },
    {
      "date": "2025-08-19",
      "bid": "29.05",
      "ask": "29.40",
      "open": "28.70",
      "high": "29.40",
      "low": "28.70",
      "close": "29.00",
      "average": "29.116",
      "volume": "8703",
      "turnover": "253396.5",
      "trades": "59"
    },
    {
      "date": "2025-08-20",
      "bid": "28.90",
      "ask": "29.40",
      "open": "29.05",
      "high": "29.70",
      "low": "28.60",
      "close": "28.60",
      "average": "29.2444",
      "volume": "28117",
      "turnover": "822265.95",
      "trades": "96"
    },
    {
      "date": "2025-08-21",
      "bid": "29.50",
      "ask": "29.80",
      "open": "29.40",
      "high": "30.10",
      "low": "29.40",
      "close": "29.50",
      "average": "29.7777",
      "volume": "24003",
      "turnover": "714702.68",
      "trades": "153"
    },
    {
      "date": "2025-08-22",
      "bid": "27.55",
      "ask": "27.60",
      "open": "27.95",
      "high": "28.10",
      "low": "26.00",
      "close": "27.60",
      "average": "27.294",
      "volume": "185840",
      "turnover": "5072119.8",
      "trades": "548"
    },
    {
      "date": "2025-08-25",
      "bid": "28.30",
      "ask": "28.40",
      "open": "27.60",
      "high": "28.70",
      "low": "27.20",
      "close": "28.40",
      "average": "28.1641",
      "volume": "94722",
      "turnover": "2667409.67",
      "trades": "262"
    },
    {
      "date": "2025-08-26",
      "bid": "28.75",
      "ask": "29.00",
      "open": "28.30",
      "high": "29.50",
      "low": "28.00",
      "close": "28.70",
      "average": "29.0005",
      "volume": "58866",
      "turnover": "1707757.62",
      "trades": "167"
    },
    {
      "date": "2025-08-27",
      "bid": "30.00",
      "ask": "30.25",
      "open": "29.35",
      "high": "31.60",
      "low": "28.90",
      "close": "30.65",
      "average": "30.246",
      "volume": "53685",
      "turnover": "1623037.51",
      "trades": "241"
    },
    {
      "date": "2025-08-28",
      "bid": "30.55",
      "ask": "31.00",
      "open": "30.25",
      "high": "31.40",
      "low": "30.00",
      "close": "31.05",
      "average": "30.4374",
      "volume": "22877",
      "turnover": "696161",
      "trades": "136"
    },
    {
      "date": "2025-08-29",
      "bid": "29.60",
      "ask": "30.15",
      "open": "30.55",
      "high": "30.55",
      "low": "29.10",
      "close": "30.30",
      "average": "29.7589",
      "volume": "30118",
      "turnover": "896598.92",
      "trades": "215"
    },
    {
      "date": "2025-09-01",
      "bid": "29.25",
      "ask": "30.10",
      "open": "30.45",
      "high": "30.65",
      "low": "29.05",
      "close": "29.50",
      "average": "29.5753",
      "volume": "23552",
      "turnover": "696000.18",
      "trades": "164"
    },
    {
      "date": "2025-09-02",
      "bid": "28.20",
      "ask": "28.40",
      "open": "29.00",
      "high": "29.10",
      "low": "27.95",
      "close": "28.10",
      "average": "28.3916",
      "volume": "35712",
      "turnover": "1013712.98",
      "trades": "188"
    },
    {
      "date": "2025-09-03",
      "bid": "28.30",
      "ask": "28.70",
      "open": "28.20",
      "high": "28.85",
      "low": "28.10",
      "close": "28.65",
      "average": "28.5645",
      "volume": "22601",
      "turnover": "645552.59",
      "trades": "115"
    },
    {
      "date": "2025-09-04",
      "bid": "28.05",
      "ask": "28.20",
      "open": "28.70",
      "high": "29.00",
      "low": "27.50",
      "close": "28.05",
      "average": "28.0001",
      "volume": "18604",
      "turnover": "520914.65",
      "trades": "101"
    },
    {
      "date": "2025-09-05",
      "bid": "28.05",
      "ask": "28.50",
      "open": "28.00",
      "high": "28.55",
      "low": "27.95",
      "close": "28.00",
      "average": "28.2203",
      "volume": "19620",
      "turnover": "553660.75",
      "trades": "91"
    },
    {
      "date": "2025-09-08",
      "bid": "27.10",
      "ask": "27.35",
      "open": "28.05",
      "high": "38.75",
      "low": "26.90",
      "close": "38.75",
      "average": "31.6374",
      "volume": "42853",
      "turnover": "1354641.62",
      "trades": "200"
    },
    {
      "date": "2025-09-09",
      "bid": "27.30",
      "ask": "27.65",
      "open": "27.75",
      "high": "29.95",
      "low": "27.15",
      "close": "27.40",
      "average": "27.5229",
      "volume": "32251",
      "turnover": "887650.03",
      "trades": "132"
    },
    {
      "date": "2025-09-10",
      "bid": "27.60",
      "ask": "27.85",
      "open": "26.95",
      "high": "28.10",
      "low": "26.50",
      "close": "27.95",
      "average": "27.5548",
      "volume": "14948",
      "turnover": "411888.6",
      "trades": "67"
    },
    {
      "date": "2025-09-11",
      "bid": "27.15",
      "ask": "27.40",
      "open": "27.05",
      "high": "27.90",
      "low": "27.05",
      "close": "27.15",
      "average": "27.3936",
      "volume": "8340",
      "turnover": "228462.38",
      "trades": "79"
    },
    {
      "date": "2025-09-12",
      "bid": "27.00",
      "ask": "27.15",
      "open": "27.20",
      "high": "27.55",
      "low": "26.90",
      "close": "27.50",
      "average": "27.1031",
      "volume": "15319",
      "turnover": "415193.1",
      "trades": "86"
    },
    {
      "date": "2025-09-15",
      "bid": "27.15",
      "ask": "27.60",
      "open": "27.00",
      "high": "27.70",
      "low": "26.95",
      "close": "27.20",
      "average": "27.2401",
      "volume": "36794",
      "turnover": "1002277.45",
      "trades": "110"
    },
    {
      "date": "2025-09-16",
      "bid": "26.90",
      "ask": "27.05",
      "open": "27.00",
      "high": "27.30",
      "low": "26.80",
      "close": "27.00",
      "average": "27.0294",
      "volume": "8917",
      "turnover": "241026.65",
      "trades": "70"
    },
    {
      "date": "2025-09-17",
      "bid": "26.15",
      "ask": "26.35",
      "open": "26.90",
      "high": "27.00",
      "low": "26.15",
      "close": "26.15",
      "average": "26.6047",
      "volume": "30598",
      "turnover": "814089.91",
      "trades": "143"
    },
    {
      "date": "2025-09-18",
      "bid": "26.15",
      "ask": "26.30",
      "open": "26.10",
      "high": "26.95",
      "low": "26.00",
      "close": "26.10",
      "average": "26.2824",
      "volume": "56413",
      "turnover": "1481912.13",
      "trades": "212"
    },
    {
      "date": "2025-09-19",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.10",
      "high": "26.30",
      "low": "25.85",
      "close": "26.00",
      "average": "26.0837",
      "volume": "38496",
      "turnover": "1004054.76",
      "trades": "170"
    },
    {
      "date": "2025-09-22",
      "bid": "25.45",
      "ask": "25.65",
      "open": "26.00",
      "high": "26.45",
      "low": "25.40",
      "close": "25.45",
      "average": "25.9276",
      "volume": "40686",
      "turnover": "1054696.12",
      "trades": "153"
    },
    {
      "date": "2025-09-23",
      "bid": "24.85",
      "ask": "25.30",
      "open": "25.45",
      "high": "25.55",
      "low": "23.80",
      "close": "24.90",
      "average": "24.9776",
      "volume": "148673",
      "turnover": "3713494.8",
      "trades": "429"
    },
    {
      "date": "2025-09-24",
      "bid": "25.10",
      "ask": "25.50",
      "open": "24.80",
      "high": "25.60",
      "low": "24.20",
      "close": "24.90",
      "average": "24.8911",
      "volume": "43469",
      "turnover": "1081989.14",
      "trades": "202"
    },
    {
      "date": "2025-09-25",
      "bid": "25.05",
      "ask": "25.45",
      "open": "24.90",
      "high": "25.55",
      "low": "24.90",
      "close": "25.40",
      "average": "25.185",
      "volume": "33725",
      "turnover": "849653.3",
      "trades": "112"
    },
    {
      "date": "2025-09-26",
      "bid": "24.75",
      "ask": "25.35",
      "open": "25.45",
      "high": "25.50",
      "low": "24.75",
      "close": "24.80",
      "average": "25.0369",
      "volume": "26567",
      "turnover": "665099.47",
      "trades": "158"
    },
    {
      "date": "2025-09-29",
      "bid": "26.55",
      "ask": "26.95",
      "open": "25.55",
      "high": "26.95",
      "low": "25.55",
      "close": "26.95",
      "average": "26.578",
      "volume": "133976",
      "turnover": "3559591.92",
      "trades": "394"
    },
    {
      "date": "2025-09-30",
      "bid": "28.65",
      "ask": "28.90",
      "open": "27.90",
      "high": "29.00",
      "low": "26.95",
      "close": "28.90",
      "average": "28.2696",
      "volume": "145714",
      "turnover": "4118781.83",
      "trades": "351"
    },
    {
      "date": "2025-10-01",
      "bid": "27.60",
      "ask": "28.20",
      "open": "29.15",
      "high": "31.15",
      "low": "26.55",
      "close": "26.55",
      "average": "28.5183",
      "volume": "91829",
      "turnover": "2619832.43",
      "trades": "287"
    },
    {
      "date": "2025-10-02",
      "bid": "27.60",
      "ask": "28.35",
      "open": "28.20",
      "high": "29.45",
      "low": "27.00",
      "close": "28.35",
      "average": "28.3467",
      "volume": "74304",
      "turnover": "2107230.21",
      "trades": "343"
    },
    {
      "date": "2025-10-03",
      "bid": "27.80",
      "ask": "28.85",
      "open": "29.15",
      "high": "29.60",
      "low": "27.00",
      "close": "27.85",
      "average": "28.2508",
      "volume": "77982",
      "turnover": "2203099.16",
      "trades": "345"
    },
    {
      "date": "2025-10-06",
      "bid": "27.05",
      "ask": "27.30",
      "open": "28.15",
      "high": "28.55",
      "low": "27.00",
      "close": "27.05",
      "average": "27.5029",
      "volume": "31725",
      "turnover": "872524.7",
      "trades": "197"
    },
    {
      "date": "2025-10-07",
      "bid": "26.80",
      "ask": "26.90",
      "open": "28.00",
      "high": "28.00",
      "low": "26.90",
      "close": "26.90",
      "average": "27.3942",
      "volume": "25524",
      "turnover": "699209.13",
      "trades": "131"
    },
    {
      "date": "2025-10-08",
      "bid": "26.25",
      "ask": "26.55",
      "open": "26.75",
      "high": "27.65",
      "low": "26.05",
      "close": "26.60",
      "average": "27.0424",
      "volume": "29566",
      "turnover": "799535.9",
      "trades": "131"
    },
    {
      "date": "2025-10-09",
      "bid": "25.95",
      "ask": "26.45",
      "open": "26.55",
      "high": "26.60",
      "low": "25.70",
      "close": "26.00",
      "average": "26.2392",
      "volume": "50860",
      "turnover": "1334567.89",
      "trades": "172"
    },
    {
      "date": "2025-10-10",
      "bid": "26.00",
      "ask": "26.25",
      "open": "26.45",
      "high": "26.60",
      "low": "25.90",
      "close": "26.00",
      "average": "26.2045",
      "volume": "25156",
      "turnover": "659199.15",
      "trades": "92"
    },
    {
      "date": "2025-10-13",
      "bid": "26.05",
      "ask": "26.35",
      "open": "26.00",
      "high": "26.45",
      "low": "26.00",
      "close": "26.05",
      "average": "26.1413",
      "volume": "19431",
      "turnover": "507951.25",
      "trades": "69"
    },
    {
      "date": "2025-10-14",
      "bid": "26.35",
      "ask": "26.40",
      "open": "26.35",
      "high": "27.10",
      "low": "26.05",
      "close": "26.05",
      "average": "26.51",
      "volume": "27497",
      "turnover": "728930.26",
      "trades": "129"
    },
    {
      "date": "2025-10-15",
      "bid": "26.25",
      "ask": "26.65",
      "open": "26.40",
      "high": "27.50",
      "low": "26.00",
      "close": "26.30",
      "average": "26.8942",
      "volume": "20175",
      "turnover": "542590.15",
      "trades": "104"
    },
    {
      "date": "2025-10-16",
      "bid": "26.05",
      "ask": "26.20",
      "open": "26.20",
      "high": "27.00",
      "low": "26.00",
      "close": "26.05",
      "average": "26.1326",
      "volume": "14235",
      "turnover": "371998.05",
      "trades": "93"
    },
    {
      "date": "2025-10-17",
      "bid": "26.80",
      "ask": "27.00",
      "open": "26.00",
      "high": "27.45",
      "low": "25.55",
      "close": "27.45",
      "average": "26.0121",
      "volume": "40966",
      "turnover": "1065612",
      "trades": "145"
    },
    {
      "date": "2025-10-20",
      "bid": "26.55",
      "ask": "26.85",
      "open": "27.55",
      "high": "27.95",
      "low": "26.00",
      "close": "26.15",
      "average": "26.5986",
      "volume": "60331",
      "turnover": "1604718.8",
      "trades": "135"
    },
    {
      "date": "2025-10-21",
      "bid": "26.25",
      "ask": "26.80",
      "open": "26.65",
      "high": "27.15",
      "low": "26.30",
      "close": "26.30",
      "average": "26.8527",
      "volume": "11624",
      "turnover": "312045.35",
      "trades": "65"
    },
    {
      "date": "2025-10-22",
      "bid": "26.15",
      "ask": "26.45",
      "open": "26.20",
      "high": "26.85",
      "low": "26.10",
      "close": "26.15",
      "average": "26.3644",
      "volume": "8102",
      "turnover": "213648.7",
      "trades": "81"
    },
    {
      "date": "2025-10-23",
      "bid": "26.70",
      "ask": "26.75",
      "open": "26.50",
      "high": "27.05",
      "low": "26.25",
      "close": "26.50",
      "average": "26.5175",
      "volume": "12306",
      "turnover": "326309.55",
      "trades": "87"
    },
    {
      "date": "2025-10-24",
      "bid": "23.15",
      "ask": "23.30",
      "open": "25.55",
      "high": "25.55",
      "low": "23.05",
      "close": "23.15",
      "average": "23.5833",
      "volume": "185038",
      "turnover": "4363705.19",
      "trades": "556"
    },
    {
      "date": "2025-10-27",
      "bid": "23.95",
      "ask": "24.15",
      "open": "23.70",
      "high": "24.20",
      "low": "22.85",
      "close": "24.20",
      "average": "23.7188",
      "volume": "97254",
      "turnover": "2306444.62",
      "trades": "255"
    },
    {
      "date": "2025-10-28",
      "bid": "23.25",
      "ask": "23.55",
      "open": "24.15",
      "high": "24.15",
      "low": "23.15",
      "close": "23.30",
      "average": "23.4323",
      "volume": "36151",
      "turnover": "847105.45",
      "trades": "141"
    },
    {
      "date": "2025-10-29",
      "bid": "23.30",
      "ask": "23.55",
      "open": "23.55",
      "high": "24.00",
      "low": "23.30",
      "close": "23.50",
      "average": "23.6708",
      "volume": "41334",
      "turnover": "978409.9",
      "trades": "100"
    },
    {
      "date": "2025-10-30",
      "bid": "23.95",
      "ask": "24.15",
      "open": "23.60",
      "high": "24.25",
      "low": "23.10",
      "close": "23.95",
      "average": "23.838",
      "volume": "27532",
      "turnover": "656307.7",
      "trades": "102"
    },
    {
      "date": "2025-10-31",
      "bid": "23.45",
      "ask": "23.95",
      "open": "24.15",
      "high": "24.15",
      "low": "23.35",
      "close": "23.40",
      "average": "23.5896",
      "volume": "5251",
      "turnover": "123869.25",
      "trades": "55"
    },
    {
      "date": "2025-11-03",
      "bid": "23.75",
      "ask": "24.15",
      "open": "23.55",
      "high": "24.20",
      "low": "23.25",
      "close": "24.10",
      "average": "23.9077",
      "volume": "17926",
      "turnover": "428611.41",
      "trades": "105"
    },
    {
      "date": "2025-11-04",
      "bid": "23.70",
      "ask": "24.15",
      "open": "24.15",
      "high": "24.20",
      "low": "23.70",
      "close": "23.75",
      "average": "23.8848",
      "volume": "21104",
      "turnover": "504069.08",
      "trades": "127"
    },
    {
      "date": "2025-11-05",
      "bid": "23.50",
      "ask": "23.70",
      "open": "24.15",
      "high": "24.15",
      "low": "23.10",
      "close": "23.50",
      "average": "23.5459",
      "volume": "15361",
      "turnover": "361688.4",
      "trades": "103"
    },
    {
      "date": "2025-11-06",
      "bid": "23.55",
      "ask": "23.90",
      "open": "23.50",
      "high": "24.20",
      "low": "23.50",
      "close": "23.75",
      "average": "23.8828",
      "volume": "13077",
      "turnover": "312315.7",
      "trades": "76"
    },
    {
      "date": "2025-11-07",
      "bid": "23.30",
      "ask": "23.45",
      "open": "23.80",
      "high": "23.80",
      "low": "23.15",
      "close": "23.30",
      "average": "23.4329",
      "volume": "43392",
      "turnover": "1016801.45",
      "trades": "166"
    },
    {
      "date": "2025-11-10",
      "bid": "22.85",
      "ask": "23.10",
      "open": "23.30",
      "high": "23.85",
      "low": "22.55",
      "close": "22.80",
      "average": "23.10",
      "volume": "35073",
      "turnover": "810248.2",
      "trades": "122"
    },
    {
      "date": "2025-11-11",
      "bid": "22.20",
      "ask": "22.75",
      "open": "22.65",
      "high": "22.95",
      "low": "22.30",
      "close": "22.75",
      "average": "22.4579",
      "volume": "32085",
      "turnover": "720561.15",
      "trades": "60"
    },
    {
      "date": "2025-11-12",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.75",
      "high": "22.75",
      "low": "22.00",
      "close": "22.50",
      "average": "22.4124",
      "volume": "38369",
      "turnover": "859948",
      "trades": "122"
    },
    {
      "date": "2025-11-13",
      "bid": "22.90",
      "ask": "23.10",
      "open": "22.10",
      "high": "23.15",
      "low": "22.10",
      "close": "23.10",
      "average": "22.664",
      "volume": "17016",
      "turnover": "385651.05",
      "trades": "77"
    },
    {
      "date": "2025-11-14",
      "bid": "22.70",
      "ask": "23.20",
      "open": "23.15",
      "high": "23.30",
      "low": "22.15",
      "close": "22.75",
      "average": "22.6244",
      "volume": "42367",
      "turnover": "958525.9",
      "trades": "146"
    },
    {
      "date": "2025-11-17",
      "bid": "22.45",
      "ask": "22.75",
      "open": "23.25",
      "high": "23.50",
      "low": "22.10",
      "close": "22.45",
      "average": "22.7106",
      "volume": "44570",
      "turnover": "1012247.85",
      "trades": "133"
    },
    {
      "date": "2025-11-18",
      "bid": "21.70",
      "ask": "21.95",
      "open": "22.80",
      "high": "22.80",
      "low": "21.60",
      "close": "21.70",
      "average": "21.9965",
      "volume": "21449",
      "turnover": "471802.65",
      "trades": "114"
    },
    {
      "date": "2025-11-19",
      "bid": "22.90",
      "ask": "23.35",
      "open": "22.40",
      "high": "23.35",
      "low": "22.25",
      "close": "23.35",
      "average": "22.8227",
      "volume": "42866",
      "turnover": "978329.55",
      "trades": "143"
    },
    {
      "date": "2025-11-20",
      "bid": "23.05",
      "ask": "23.50",
      "open": "23.40",
      "high": "23.95",
      "low": "22.95",
      "close": "22.95",
      "average": "23.3524",
      "volume": "37510",
      "turnover": "875980.2",
      "trades": "138"
    },
    {
      "date": "2025-11-21",
      "bid": "22.50",
      "ask": "22.70",
      "open": "23.05",
      "high": "23.25",
      "low": "22.50",
      "close": "22.70",
      "average": "22.9115",
      "volume": "24320",
      "turnover": "557250.06",
      "trades": "91"
    },
    {
      "date": "2025-11-24",
      "bid": "22.25",
      "ask": "22.40",
      "open": "22.70",
      "high": "22.70",
      "low": "22.05",
      "close": "22.25",
      "average": "22.3125",
      "volume": "26988",
      "turnover": "602232.36",
      "trades": "120"
    },
    {
      "date": "2025-11-25",
      "bid": "22.25",
      "ask": "22.60",
      "open": "21.60",
      "high": "22.65",
      "low": "21.35",
      "close": "22.60",
      "average": "22.1528",
      "volume": "27502",
      "turnover": "609000.29",
      "trades": "179"
    },
    {
      "date": "2025-11-26",
      "bid": "23.00",
      "ask": "23.15",
      "open": "22.60",
      "high": "23.50",
      "low": "22.60",
      "close": "23.15",
      "average": "23.2156",
      "volume": "12380",
      "turnover": "287409.4",
      "trades": "82"
    },
    {
      "date": "2025-11-27",
      "bid": "23.60",
      "ask": "23.85",
      "open": "23.45",
      "high": "23.95",
      "low": "23.05",
      "close": "23.45",
      "average": "23.5407",
      "volume": "29474",
      "turnover": "693835.42",
      "trades": "103"
    },
    {
      "date": "2025-11-28",
      "bid": "23.80",
      "ask": "24.00",
      "open": "23.85",
      "high": "24.10",
      "low": "23.30",
      "close": "23.30",
      "average": "23.5407",
      "volume": "109534",
      "turnover": "2578507.18",
      "trades": "150"
    },
    {
      "date": "2025-12-01",
      "bid": "22.95",
      "ask": "23.10",
      "open": "23.25",
      "high": "23.95",
      "low": "22.65",
      "close": "23.10",
      "average": "23.1379",
      "volume": "25401",
      "turnover": "586468.95",
      "trades": "129"
    },
    {
      "date": "2025-12-02",
      "bid": "22.60",
      "ask": "22.90",
      "open": "22.75",
      "high": "23.45",
      "low": "22.50",
      "close": "22.65",
      "average": "22.7727",
      "volume": "19040",
      "turnover": "433592.15",
      "trades": "78"
    },
    {
      "date": "2025-12-03",
      "bid": "22.85",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.35",
      "low": "22.55",
      "close": "23.00",
      "average": "22.9018",
      "volume": "39665",
      "turnover": "908348.1",
      "trades": "107"
    },
    {
      "date": "2025-12-04",
      "bid": "23.05",
      "ask": "23.60",
      "open": "22.55",
      "high": "23.60",
      "low": "22.55",
      "close": "23.00",
      "average": "23.2903",
      "volume": "14792",
      "turnover": "344371.1",
      "trades": "78"
    },
    {
      "date": "2025-12-05",
      "bid": "22.90",
      "ask": "23.15",
      "open": "23.35",
      "high": "23.40",
      "low": "22.65",
      "close": "22.90",
      "average": "22.9701",
      "volume": "37041",
      "turnover": "850863.64",
      "trades": "136"
    },
    {
      "date": "2025-12-08",
      "bid": "23.10",
      "ask": "23.60",
      "open": "22.85",
      "high": "23.45",
      "low": "22.70",
      "close": "22.95",
      "average": "23.2436",
      "volume": "9125",
      "turnover": "212098.25",
      "trades": "82"
    },
    {
      "date": "2025-12-09",
      "bid": "23.10",
      "ask": "23.25",
      "open": "23.85",
      "high": "23.85",
      "low": "22.65",
      "close": "23.15",
      "average": "23.1476",
      "volume": "15671",
      "turnover": "362689.5",
      "trades": "74"
    },
    {
      "date": "2025-12-10",
      "bid": "23.20",
      "ask": "23.50",
      "open": "23.15",
      "high": "23.95",
      "low": "22.95",
      "close": "23.25",
      "average": "23.511",
      "volume": "21408",
      "turnover": "503354.4",
      "trades": "70"
    },
    {
      "date": "2025-12-11",
      "bid": "24.05",
      "ask": "24.35",
      "open": "23.50",
      "high": "24.90",
      "low": "23.10",
      "close": "24.10",
      "average": "24.1742",
      "volume": "23915",
      "turnover": "578117.05",
      "trades": "128"
    },
    {
      "date": "2025-12-12",
      "bid": "24.25",
      "ask": "24.65",
      "open": "24.40",
      "high": "24.90",
      "low": "24.25",
      "close": "24.30",
      "average": "24.6722",
      "volume": "19964",
      "turnover": "492564.1",
      "trades": "111"
    },
    {
      "date": "2025-12-15",
      "bid": "23.40",
      "ask": "23.50",
      "open": "24.55",
      "high": "24.55",
      "low": "23.40",
      "close": "23.50",
      "average": "23.7161",
      "volume": "47356",
      "turnover": "1123084.53",
      "trades": "194"
    },
    {
      "date": "2025-12-16",
      "bid": "23.05",
      "ask": "23.20",
      "open": "23.55",
      "high": "24.70",
      "low": "23.00",
      "close": "23.20",
      "average": "23.4706",
      "volume": "31359",
      "turnover": "736015.45",
      "trades": "128"
    },
    {
      "date": "2025-12-17",
      "bid": "22.90",
      "ask": "23.25",
      "open": "23.55",
      "high": "23.55",
      "low": "23.00",
      "close": "23.25",
      "average": "23.4509",
      "volume": "15592",
      "turnover": "365646.05",
      "trades": "74"
    },
    {
      "date": "2025-12-18",
      "bid": "25.00",
      "ask": "25.35",
      "open": "23.25",
      "high": "25.35",
      "low": "23.25",
      "close": "25.00",
      "average": "24.3204",
      "volume": "87226",
      "turnover": "2121399.93",
      "trades": "218"
    },
    {
      "date": "2025-12-19",
      "bid": "25.70",
      "ask": "26.75",
      "open": "25.35",
      "high": "27.10",
      "low": "25.35",
      "close": "25.65",
      "average": "26.4292",
      "volume": "57008",
      "turnover": "1506451.65",
      "trades": "226"
    },
    {
      "date": "2025-12-22",
      "bid": "24.65",
      "ask": "25.00",
      "open": "25.90",
      "high": "25.90",
      "low": "24.50",
      "close": "24.55",
      "average": "24.9398",
      "volume": "21724",
      "turnover": "541856.64",
      "trades": "132"
    },
    {
      "date": "2025-12-23",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.75",
      "high": "25.50",
      "low": "24.20",
      "close": "24.20",
      "average": "24.7096",
      "volume": "39934",
      "turnover": "985240.68",
      "trades": "165"
    },
    {
      "date": "2025-12-29",
      "bid": "25.00",
      "ask": "25.20",
      "open": "24.50",
      "high": "26.00",
      "low": "24.05",
      "close": "25.00",
      "average": "24.7589",
      "volume": "42213",
      "turnover": "1045148.7",
      "trades": "161"
    },
    {
      "date": "2025-12-30",
      "bid": "25.65",
      "ask": "26.20",
      "open": "24.95",
      "high": "26.80",
      "low": "24.90",
      "close": "25.65",
      "average": "25.8506",
      "volume": "33304",
      "turnover": "861017.75",
      "trades": "146"
    },
    {
      "date": "2026-01-02",
      "bid": "27.05",
      "ask": "27.40",
      "open": "26.30",
      "high": "27.70",
      "low": "26.20",
      "close": "27.00",
      "average": "27.2304",
      "volume": "37705",
      "turnover": "1026584.5",
      "trades": "205"
    },
    {
      "date": "2026-01-05",
      "bid": "25.95",
      "ask": "26.65",
      "open": "27.10",
      "high": "27.15",
      "low": "25.40",
      "close": "26.05",
      "average": "26.2118",
      "volume": "36858",
      "turnover": "965923.77",
      "trades": "194"
    },
    {
      "date": "2026-01-07",
      "bid": "25.45",
      "ask": "26.15",
      "open": "26.95",
      "high": "27.25",
      "low": "25.45",
      "close": "25.50",
      "average": "26.3075",
      "volume": "55545",
      "turnover": "1461232.91",
      "trades": "277"
    },
    {
      "date": "2026-01-08",
      "bid": "26.55",
      "ask": "27.10",
      "open": "26.05",
      "high": "27.10",
      "low": "25.40",
      "close": "27.10",
      "average": "26.2253",
      "volume": "39994",
      "turnover": "1048854.6",
      "trades": "182"
    },
    {
      "date": "2026-01-09",
      "bid": "26.25",
      "ask": "26.50",
      "open": "27.10",
      "high": "27.45",
      "low": "26.20",
      "close": "26.20",
      "average": "26.8171",
      "volume": "18894",
      "turnover": "506764.15",
      "trades": "111"
    },
    {
      "date": "2026-01-12",
      "bid": "26.70",
      "ask": "26.90",
      "open": "27.20",
      "high": "27.50",
      "low": "26.50",
      "close": "26.80",
      "average": "27.0261",
      "volume": "44599",
      "turnover": "1205279.39",
      "trades": "201"
    },
    {
      "date": "2026-01-13",
      "bid": "26.15",
      "ask": "26.50",
      "open": "26.80",
      "high": "27.25",
      "low": "26.00",
      "close": "26.15",
      "average": "26.5197",
      "volume": "22320",
      "turnover": "591919.75",
      "trades": "117"
    },
    {
      "date": "2026-01-14",
      "bid": "25.75",
      "ask": "26.45",
      "open": "26.50",
      "high": "26.65",
      "low": "25.50",
      "close": "25.70",
      "average": "25.9465",
      "volume": "16921",
      "turnover": "438917.44",
      "trades": "82"
    },
    {
      "date": "2026-01-15",
      "bid": "26.25",
      "ask": "26.50",
      "open": "25.80",
      "high": "26.85",
      "low": "25.80",
      "close": "26.25",
      "average": "26.3243",
      "volume": "19302",
      "turnover": "508258.05",
      "trades": "102"
    },
    {
      "date": "2026-01-16",
      "bid": "26.25",
      "ask": "26.70",
      "open": "26.50",
      "high": "26.85",
      "low": "26.25",
      "close": "26.25",
      "average": "26.5843",
      "volume": "12483",
      "turnover": "331852.15",
      "trades": "62"
    },
    {
      "date": "2026-01-19",
      "bid": "25.10",
      "ask": "25.30",
      "open": "26.25",
      "high": "26.30",
      "low": "25.10",
      "close": "25.10",
      "average": "25.7049",
      "volume": "20218",
      "turnover": "519690.15",
      "trades": "132"
    },
    {
      "date": "2026-01-20",
      "bid": "25.25",
      "ask": "25.65",
      "open": "25.10",
      "high": "25.70",
      "low": "25.10",
      "close": "25.25",
      "average": "25.2277",
      "volume": "26672",
      "turnover": "672874",
      "trades": "79"
    },
    {
      "date": "2026-01-21",
      "bid": "25.00",
      "ask": "25.30",
      "open": "25.15",
      "high": "25.50",
      "low": "24.50",
      "close": "25.00",
      "average": "25.0257",
      "volume": "29007",
      "turnover": "725920.85",
      "trades": "71"
    },
    {
      "date": "2026-01-22",
      "bid": "24.65",
      "ask": "25.05",
      "open": "25.05",
      "high": "25.50",
      "low": "24.60",
      "close": "24.60",
      "average": "25.0435",
      "volume": "32388",
      "turnover": "811109.05",
      "trades": "82"
    },
    {
      "date": "2026-01-23",
      "bid": "23.65",
      "ask": "23.80",
      "open": "25.30",
      "high": "25.30",
      "low": "23.30",
      "close": "23.50",
      "average": "23.9773",
      "volume": "114686",
      "turnover": "2749761.4",
      "trades": "351"
    },
    {
      "date": "2026-01-26",
      "bid": "23.75",
      "ask": "23.95",
      "open": "24.70",
      "high": "24.70",
      "low": "23.35",
      "close": "23.80",
      "average": "23.6843",
      "volume": "36841",
      "turnover": "872654.58",
      "trades": "162"
    },
    {
      "date": "2026-01-27",
      "bid": "23.20",
      "ask": "23.30",
      "open": "23.75",
      "high": "24.40",
      "low": "23.30",
      "close": "23.30",
      "average": "23.7755",
      "volume": "24250",
      "turnover": "576554.7",
      "trades": "122"
    },
    {
      "date": "2026-01-28",
      "bid": "23.50",
      "ask": "23.90",
      "open": "23.20",
      "high": "24.25",
      "low": "23.10",
      "close": "23.70",
      "average": "23.7885",
      "volume": "34287",
      "turnover": "816484.2",
      "trades": "99"
    },
    {
      "date": "2026-01-29",
      "bid": "24.25",
      "ask": "24.90",
      "open": "23.80",
      "high": "25.30",
      "low": "23.80",
      "close": "24.85",
      "average": "24.6598",
      "volume": "24747",
      "turnover": "610242.17",
      "trades": "87"
    },
    {
      "date": "2026-01-30",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.20",
      "high": "25.75",
      "low": "24.15",
      "close": "24.15",
      "average": "24.9109",
      "volume": "40026",
      "turnover": "997102.05",
      "trades": "86"
    },
    {
      "date": "2026-02-02",
      "bid": "23.85",
      "ask": "24.25",
      "open": "24.05",
      "high": "25.75",
      "low": "23.50",
      "close": "23.90",
      "average": "24.3058",
      "volume": "31967",
      "turnover": "776984.6",
      "trades": "123"
    },
    {
      "date": "2026-02-03",
      "bid": "23.80",
      "ask": "24.00",
      "open": "24.25",
      "high": "25.25",
      "low": "23.65",
      "close": "24.00",
      "average": "24.4976",
      "volume": "39136",
      "turnover": "958738.35",
      "trades": "136"
    },
    {
      "date": "2026-02-04",
      "bid": "19.20",
      "ask": "19.92",
      "open": "17.78",
      "high": "21.00",
      "low": "16.18",
      "close": "19.40",
      "average": "18.3495",
      "volume": "570005",
      "turnover": "10473639.56",
      "trades": "1179"
    },
    {
      "date": "2026-02-05",
      "bid": "17.56",
      "ask": "17.70",
      "open": "20.75",
      "high": "20.75",
      "low": "17.08",
      "close": "17.56",
      "average": "18.845",
      "volume": "246099",
      "turnover": "4637346.54",
      "trades": "471"
    },
    {
      "date": "2026-02-06",
      "bid": "16.32",
      "ask": "16.66",
      "open": "17.58",
      "high": "17.60",
      "low": "16.20",
      "close": "16.32",
      "average": "16.6208",
      "volume": "150273",
      "turnover": "2497653.72",
      "trades": "296"
    },
    {
      "date": "2026-02-09",
      "bid": "16.22",
      "ask": "16.24",
      "open": "16.34",
      "high": "16.94",
      "low": "16.20",
      "close": "16.22",
      "average": "16.347",
      "volume": "64697",
      "turnover": "1057637.46",
      "trades": "138"
    },
    {
      "date": "2026-02-10",
      "bid": "16.06",
      "ask": "16.20",
      "open": "17.00",
      "high": "17.00",
      "low": "15.90",
      "close": "16.26",
      "average": "16.183",
      "volume": "40632",
      "turnover": "657548.02",
      "trades": "151"
    },
    {
      "date": "2026-02-11",
      "bid": "15.80",
      "ask": "15.90",
      "open": "16.22",
      "high": "16.22",
      "low": "15.80",
      "close": "15.82",
      "average": "15.84",
      "volume": "75451",
      "turnover": "1195140.32",
      "trades": "170"
    },
    {
      "date": "2026-02-12",
      "bid": "15.42",
      "ask": "15.58",
      "open": "16.00",
      "high": "16.98",
      "low": "15.40",
      "close": "15.42",
      "average": "15.5543",
      "volume": "41922",
      "turnover": "652066.62",
      "trades": "117"
    },
    {
      "date": "2026-02-13",
      "bid": "16.08",
      "ask": "16.36",
      "open": "15.42",
      "high": "16.06",
      "low": "15.10",
      "close": "16.06",
      "average": "15.5095",
      "volume": "46588",
      "turnover": "722556.88",
      "trades": "88"
    },
    {
      "date": "2026-02-16",
      "bid": "16.50",
      "ask": "16.88",
      "open": "16.10",
      "high": "16.92",
      "low": "16.10",
      "close": "16.52",
      "average": "16.5148",
      "volume": "42582",
      "turnover": "703209.28",
      "trades": "112"
    },
    {
      "date": "2026-02-17",
      "bid": "15.82",
      "ask": "16.00",
      "open": "16.50",
      "high": "16.50",
      "low": "15.80",
      "close": "15.80",
      "average": "16.0712",
      "volume": "73370",
      "turnover": "1179141.32",
      "trades": "98"
    },
    {
      "date": "2026-02-18",
      "bid": "15.52",
      "ask": "15.82",
      "open": "15.82",
      "high": "16.08",
      "low": "15.50",
      "close": "15.54",
      "average": "15.7319",
      "volume": "64764",
      "turnover": "1018856.3",
      "trades": "127"
    },
    {
      "date": "2026-02-19",
      "bid": "15.38",
      "ask": "15.64",
      "open": "15.58",
      "high": "16.20",
      "low": "15.34",
      "close": "15.36",
      "average": "15.4499",
      "volume": "39968",
      "turnover": "617723.67",
      "trades": "93"
    },
    {
      "date": "2026-02-20",
      "bid": "15.20",
      "ask": "15.60",
      "open": "15.40",
      "high": "15.62",
      "low": "15.20",
      "close": "15.22",
      "average": "15.4471",
      "volume": "20678",
      "turnover": "319415.74",
      "trades": "61"
    },
    {
      "date": "2026-02-23",
      "bid": "15.80",
      "ask": "15.84",
      "open": "15.60",
      "high": "15.92",
      "low": "15.56",
      "close": "15.58",
      "average": "15.7793",
      "volume": "39835",
      "turnover": "627534.84",
      "trades": "82"
    },
    {
      "date": "2026-02-24",
      "bid": "15.98",
      "ask": "16.12",
      "open": "15.58",
      "high": "16.88",
      "low": "15.58",
      "close": "16.00",
      "average": "15.9819",
      "volume": "43021",
      "turnover": "687721.04",
      "trades": "80"
    },
    {
      "date": "2026-02-25",
      "bid": "15.96",
      "ask": "16.22",
      "open": "16.08",
      "high": "16.40",
      "low": "15.88",
      "close": "15.98",
      "average": "16.0521",
      "volume": "38252",
      "turnover": "614159.33",
      "trades": "85"
    },
    {
      "date": "2026-02-26",
      "bid": "16.22",
      "ask": "16.48",
      "open": "15.98",
      "high": "16.52",
      "low": "15.96",
      "close": "16.00",
      "average": "16.2997",
      "volume": "29798",
      "turnover": "485685.85",
      "trades": "81"
    },
    {
      "date": "2026-02-27",
      "bid": "16.64",
      "ask": "16.78",
      "open": "16.00",
      "high": "16.80",
      "low": "15.94",
      "close": "16.62",
      "average": "16.4444",
      "volume": "37359",
      "turnover": "614326.76",
      "trades": "106"
    },
    {
      "date": "2026-03-02",
      "bid": "16.42",
      "ask": "16.48",
      "open": "16.64",
      "high": "16.76",
      "low": "16.42",
      "close": "16.48",
      "average": "16.5384",
      "volume": "11619",
      "turnover": "192010.03",
      "trades": "56"
    },
    {
      "date": "2026-03-03",
      "bid": "15.86",
      "ask": "16.20",
      "open": "16.50",
      "high": "16.78",
      "low": "15.60",
      "close": "15.60",
      "average": "16.0829",
      "volume": "9458",
      "turnover": "152161.66",
      "trades": "72"
    },
    {
      "date": "2026-03-04",
      "bid": "15.84",
      "ask": "16.30",
      "open": "15.54",
      "high": "16.40",
      "low": "15.54",
      "close": "15.90",
      "average": "15.9468",
      "volume": "7445",
      "turnover": "118723.58",
      "trades": "51"
    },
    {
      "date": "2026-03-05",
      "bid": "15.82",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "15.60",
      "close": "16.10",
      "average": "15.9152",
      "volume": "21908",
      "turnover": "348670.02",
      "trades": "56"
    },
    {
      "date": "2026-03-06",
      "bid": "16.20",
      "ask": "16.48",
      "open": "15.80",
      "high": "16.50",
      "low": "15.80",
      "close": "16.22",
      "average": "16.2311",
      "volume": "9008",
      "turnover": "146209.6",
      "trades": "33"
    },
    {
      "date": "2026-03-09",
      "bid": "16.10",
      "ask": "16.28",
      "open": "16.10",
      "high": "16.38",
      "low": "15.60",
      "close": "16.38",
      "average": "16.1421",
      "volume": "4451",
      "turnover": "71842.08",
      "trades": "33"
    },
    {
      "date": "2026-03-10",
      "bid": "16.20",
      "ask": "16.76",
      "open": "16.40",
      "high": "16.76",
      "low": "16.22",
      "close": "16.58",
      "average": "16.3759",
      "volume": "2283",
      "turnover": "37386.2",
      "trades": "14"
    },
    {
      "date": "2026-03-11",
      "bid": "16.90",
      "ask": "17.00",
      "open": "16.40",
      "high": "17.00",
      "low": "16.40",
      "close": "17.00",
      "average": "16.7141",
      "volume": "11261",
      "turnover": "188217.48",
      "trades": "38"
    },
    {
      "date": "2026-03-12",
      "bid": "16.58",
      "ask": "16.96",
      "open": "16.98",
      "high": "17.00",
      "low": "16.04",
      "close": "16.90",
      "average": "16.9099",
      "volume": "20224",
      "turnover": "341985.46",
      "trades": "83"
    },
    {
      "date": "2026-03-13",
      "bid": "17.00",
      "ask": "17.44",
      "open": "16.58",
      "high": "17.46",
      "low": "16.42",
      "close": "17.42",
      "average": "17.0112",
      "volume": "57823",
      "turnover": "983668.18",
      "trades": "62"
    },
    {
      "date": "2026-03-16",
      "bid": "17.56",
      "ask": "17.72",
      "open": "17.46",
      "high": "17.80",
      "low": "17.46",
      "close": "17.58",
      "average": "17.5897",
      "volume": "7337",
      "turnover": "129055.82",
      "trades": "58"
    },
    {
      "date": "2026-03-17",
      "bid": "17.50",
      "ask": "17.58",
      "open": "17.42",
      "high": "17.80",
      "low": "17.42",
      "close": "17.50",
      "average": "17.5679",
      "volume": "3664",
      "turnover": "64368.9",
      "trades": "23"
    },
    {
      "date": "2026-03-18",
      "bid": "17.12",
      "ask": "17.16",
      "open": "17.48",
      "high": "17.48",
      "low": "16.98",
      "close": "16.98",
      "average": "17.2111",
      "volume": "12300",
      "turnover": "211697.06",
      "trades": "51"
    },
    {
      "date": "2026-03-19",
      "bid": "17.02",
      "ask": "17.28",
      "open": "17.00",
      "high": "17.70",
      "low": "17.00",
      "close": "17.28",
      "average": "17.1574",
      "volume": "13266",
      "turnover": "227609.62",
      "trades": "43"
    },
    {
      "date": "2026-03-20",
      "bid": "16.28",
      "ask": "17.12",
      "open": "17.28",
      "high": "17.30",
      "low": "16.00",
      "close": "16.20",
      "average": "16.855",
      "volume": "46197",
      "turnover": "778652.38",
      "trades": "65"
    },
    {
      "date": "2026-03-23",
      "bid": "16.28",
      "ask": "16.60",
      "open": "16.94",
      "high": "17.02",
      "low": "15.50",
      "close": "16.26",
      "average": "16.3949",
      "volume": "31197",
      "turnover": "511472.04",
      "trades": "80"
    },
    {
      "date": "2026-03-24",
      "bid": "16.90",
      "ask": "17.22",
      "open": "16.00",
      "high": "17.24",
      "low": "16.00",
      "close": "16.90",
      "average": "16.6096",
      "volume": "18589",
      "turnover": "308755.44",
      "trades": "46"
    },
    {
      "date": "2026-03-25",
      "bid": "17.14",
      "ask": "17.40",
      "open": "17.00",
      "high": "17.52",
      "low": "17.00",
      "close": "17.14",
      "average": "17.1305",
      "volume": "13514",
      "turnover": "231502.02",
      "trades": "37"
    },
    {
      "date": "2026-03-26",
      "bid": "17.06",
      "ask": "17.18",
      "open": "17.40",
      "high": "17.40",
      "low": "16.74",
      "close": "17.34",
      "average": "17.1049",
      "volume": "3847",
      "turnover": "65802.38",
      "trades": "26"
    },
    {
      "date": "2026-03-27",
      "bid": "16.98",
      "ask": "17.48",
      "open": "17.06",
      "high": "17.50",
      "low": "16.62",
      "close": "17.00",
      "average": "17.1141",
      "volume": "3258",
      "turnover": "55775.2",
      "trades": "34"
    },
    {
      "date": "2026-03-30",
      "bid": "17.00",
      "ask": "17.40",
      "open": "16.98",
      "high": "17.40",
      "low": "16.68",
      "close": "17.38",
      "average": "17.1186",
      "volume": "8634",
      "turnover": "147801.86",
      "trades": "45"
    },
    {
      "date": "2026-03-31",
      "bid": "16.68",
      "ask": "16.90",
      "open": "17.38",
      "high": "17.38",
      "low": "16.70",
      "close": "16.96",
      "average": "16.9209",
      "volume": "22270",
      "turnover": "376827.52",
      "trades": "81"
    },
    {
      "date": "2026-04-01",
      "bid": "16.74",
      "ask": "16.80",
      "open": "16.90",
      "high": "17.44",
      "low": "16.72",
      "close": "16.90",
      "average": "17.0126",
      "volume": "10506",
      "turnover": "178734.67",
      "trades": "89"
    },
    {
      "date": "2026-04-02",
      "bid": "16.86",
      "ask": "16.96",
      "open": "16.80",
      "high": "17.50",
      "low": "16.66",
      "close": "17.50",
      "average": "16.9898",
      "volume": "7812",
      "turnover": "132724.16",
      "trades": "39"
    },
    {
      "date": "2026-04-07",
      "bid": "17.00",
      "ask": "17.16",
      "open": "16.98",
      "high": "17.36",
      "low": "16.78",
      "close": "17.00",
      "average": "17.0464",
      "volume": "7041",
      "turnover": "120023.82",
      "trades": "67"
    },
    {
      "date": "2026-04-08",
      "bid": "17.00",
      "ask": "17.18",
      "open": "17.14",
      "high": "17.48",
      "low": "16.90",
      "close": "17.20",
      "average": "17.0532",
      "volume": "19036",
      "turnover": "324625.14",
      "trades": "82"
    },
    {
      "date": "2026-04-09",
      "bid": "16.88",
      "ask": "17.18",
      "open": "17.20",
      "high": "17.40",
      "low": "16.84",
      "close": "16.86",
      "average": "17.0225",
      "volume": "17632",
      "turnover": "300140.26",
      "trades": "77"
    },
    {
      "date": "2026-04-10",
      "bid": "17.16",
      "ask": "17.50",
      "open": "17.18",
      "high": "17.50",
      "low": "16.86",
      "close": "17.50",
      "average": "17.2391",
      "volume": "32002",
      "turnover": "551685.94",
      "trades": "101"
    },
    {
      "date": "2026-04-13",
      "bid": "17.48",
      "ask": "17.72",
      "open": "17.50",
      "high": "17.86",
      "low": "17.40",
      "close": "17.86",
      "average": "17.6048",
      "volume": "9495",
      "turnover": "167157.74",
      "trades": "71"
    },
    {
      "date": "2026-04-14",
      "bid": "17.18",
      "ask": "17.20",
      "open": "17.48",
      "high": "17.48",
      "low": "16.82",
      "close": "17.30",
      "average": "17.3284",
      "volume": "23123",
      "turnover": "400590.32",
      "trades": "81"
    },
    {
      "date": "2026-04-15",
      "bid": "17.00",
      "ask": "17.18",
      "open": "17.18",
      "high": "17.18",
      "low": "16.96",
      "close": "17.18",
      "average": "17.0923",
      "volume": "12878",
      "turnover": "220114.08",
      "trades": "66"
    },
    {
      "date": "2026-04-16",
      "bid": "17.32",
      "ask": "17.52",
      "open": "17.04",
      "high": "17.52",
      "low": "17.04",
      "close": "17.52",
      "average": "17.3592",
      "volume": "6567",
      "turnover": "113997.7",
      "trades": "42"
    },
    {
      "date": "2026-04-17",
      "bid": "17.44",
      "ask": "17.76",
      "open": "17.54",
      "high": "17.78",
      "low": "17.28",
      "close": "17.78",
      "average": "17.5264",
      "volume": "21525",
      "turnover": "377256.42",
      "trades": "71"
    },
    {
      "date": "2026-04-20",
      "bid": "17.70",
      "ask": "18.00",
      "open": "17.76",
      "high": "18.00",
      "low": "17.48",
      "close": "18.00",
      "average": "17.8283",
      "volume": "19842",
      "turnover": "353748.64",
      "trades": "73"
    },
    {
      "date": "2026-04-21",
      "bid": "17.52",
      "ask": "17.92",
      "open": "18.00",
      "high": "18.26",
      "low": "17.92",
      "close": "17.94",
      "average": "18.0548",
      "volume": "13515",
      "turnover": "244011",
      "trades": "41"
    },
    {
      "date": "2026-04-22",
      "bid": "18.30",
      "ask": "18.90",
      "open": "17.94",
      "high": "18.92",
      "low": "17.50",
      "close": "18.90",
      "average": "18.1972",
      "volume": "19346",
      "turnover": "352043.92",
      "trades": "74"
    },
    {
      "date": "2026-04-23",
      "bid": "18.02",
      "ask": "18.42",
      "open": "18.96",
      "high": "18.96",
      "low": "18.00",
      "close": "18.00",
      "average": "18.3363",
      "volume": "5227",
      "turnover": "95844.02",
      "trades": "43"
    },
    {
      "date": "2026-04-24",
      "bid": "17.98",
      "ask": "18.48",
      "open": "18.42",
      "high": "18.88",
      "low": "18.20",
      "close": "18.48",
      "average": "18.4507",
      "volume": "6036",
      "turnover": "111368.26",
      "trades": "58"
    },
    {
      "date": "2026-04-27",
      "bid": "18.24",
      "ask": "18.58",
      "open": "18.50",
      "high": "18.74",
      "low": "18.06",
      "close": "18.68",
      "average": "18.4478",
      "volume": "11028",
      "turnover": "203442.06",
      "trades": "74"
    },
    {
      "date": "2026-04-28",
      "bid": "17.94",
      "ask": "18.34",
      "open": "18.56",
      "high": "18.56",
      "low": "17.96",
      "close": "18.46",
      "average": "18.0849",
      "volume": "15059",
      "turnover": "272340.82",
      "trades": "76"
    },
    {
      "date": "2026-04-29",
      "bid": "15.90",
      "ask": "16.00",
      "open": "17.00",
      "high": "17.94",
      "low": "15.90",
      "close": "15.90",
      "average": "16.8071",
      "volume": "99448",
      "turnover": "1671109.61",
      "trades": "213"
    },
    {
      "date": "2026-04-30",
      "bid": "15.50",
      "ask": "15.64",
      "open": "15.90",
      "high": "16.18",
      "low": "15.34",
      "close": "15.34",
      "average": "15.6202",
      "volume": "56250",
      "turnover": "878645.94",
      "trades": "124"
    },
    {
      "date": "2026-05-04",
      "bid": "15.18",
      "ask": "15.36",
      "open": "15.34",
      "high": "15.48",
      "low": "14.84",
      "close": "15.34",
      "average": "15.12",
      "volume": "40229",
      "turnover": "608263.28",
      "trades": "86"
    },
    {
      "date": "2026-05-05",
      "bid": "15.22",
      "ask": "15.32",
      "open": "15.18",
      "high": "15.38",
      "low": "15.16",
      "close": "15.32",
      "average": "15.2594",
      "volume": "12044",
      "turnover": "183783.66",
      "trades": "40"
    },
    {
      "date": "2026-05-06",
      "bid": "15.32",
      "ask": "15.60",
      "open": "15.16",
      "high": "15.60",
      "low": "15.08",
      "close": "15.60",
      "average": "15.2955",
      "volume": "17667",
      "turnover": "270241.25",
      "trades": "66"
    },
    {
      "date": "2026-05-07",
      "bid": "15.52",
      "ask": "15.80",
      "open": "15.32",
      "high": "15.84",
      "low": "15.32",
      "close": "15.80",
      "average": "15.6231",
      "volume": "3800",
      "turnover": "59367.96",
      "trades": "29"
    },
    {
      "date": "2026-05-08",
      "bid": "16.50",
      "ask": "16.66",
      "open": "15.78",
      "high": "16.66",
      "low": "15.48",
      "close": "16.66",
      "average": "16.2402",
      "volume": "16449",
      "turnover": "267135.62",
      "trades": "38"
    },
    {
      "date": "2026-05-11",
      "bid": "24.30",
      "ask": "24.35",
      "open": "24.15",
      "high": "24.50",
      "low": "24.00",
      "close": "24.30",
      "average": "24.2567",
      "volume": "871492",
      "turnover": "21139556.39",
      "trades": "1070"
    },
    {
      "date": "2026-05-12",
      "bid": "24.20",
      "ask": "24.25",
      "open": "24.30",
      "high": "24.30",
      "low": "24.15",
      "close": "24.20",
      "average": "24.1963",
      "volume": "372727",
      "turnover": "9018630.85",
      "trades": "281"
    },
    {
      "date": "2026-05-13",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.20",
      "high": "24.35",
      "low": "24.20",
      "close": "24.35",
      "average": "24.2308",
      "volume": "308698",
      "turnover": "7479998.95",
      "trades": "133"
    },
    {
      "date": "2026-05-15",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.25",
      "high": "24.35",
      "low": "24.25",
      "close": "24.25",
      "average": "24.2807",
      "volume": "330682",
      "turnover": "8029176.7",
      "trades": "155"
    },
    {
      "date": "2026-05-18",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.25",
      "high": "24.30",
      "low": "24.25",
      "close": "24.30",
      "average": "24.2539",
      "volume": "63262",
      "turnover": "1534351",
      "trades": "66"
    },
    {
      "date": "2026-05-19",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.30",
      "low": "24.25",
      "close": "24.25",
      "average": "24.2545",
      "volume": "43124",
      "turnover": "1045952.95",
      "trades": "67"
    },
    {
      "date": "2026-05-20",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.25",
      "high": "24.30",
      "low": "24.25",
      "close": "24.25",
      "average": "24.2504",
      "volume": "295483",
      "turnover": "7165583.4",
      "trades": "62"
    },
    {
      "date": "2026-05-21",
      "bid": "24.25",
      "ask": "24.30",
      "open": "24.30",
      "high": "24.30",
      "low": "24.25",
      "close": "24.25",
      "average": "24.2564",
      "volume": "62543",
      "turnover": "1517066.15",
      "trades": "40"
    },
    {
      "date": "2026-05-22",
      "bid": "24.35",
      "ask": "24.40",
      "open": "24.25",
      "high": "24.40",
      "low": "24.25",
      "close": "24.35",
      "average": "24.3028",
      "volume": "95847",
      "turnover": "2329353.75",
      "trades": "70"
    },
    {
      "date": "2026-05-25",
      "bid": "24.35",
      "ask": "24.45",
      "open": "24.30",
      "high": "24.45",
      "low": "24.30",
      "close": "24.45",
      "average": "24.3603",
      "volume": "49747",
      "turnover": "1211852.75",
      "trades": "48"
    },
    {
      "date": "2026-05-26",
      "bid": "24.45",
      "ask": "24.50",
      "open": "24.40",
      "high": "24.55",
      "low": "24.35",
      "close": "24.55",
      "average": "24.419",
      "volume": "40344",
      "turnover": "985138.3",
      "trades": "108"
    },
    {
      "date": "2026-05-27",
      "bid": "24.40",
      "ask": "24.55",
      "open": "24.40",
      "high": "24.55",
      "low": "24.35",
      "close": "24.55",
      "average": "24.452",
      "volume": "279277",
      "turnover": "6828867.65",
      "trades": "99"
    },
    {
      "date": "2026-05-28",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.50",
      "low": "24.40",
      "close": "24.50",
      "average": "24.4389",
      "volume": "80003",
      "turnover": "1955189",
      "trades": "79"
    },
    {
      "date": "2026-05-29",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.35",
      "high": "24.55",
      "low": "24.35",
      "close": "24.55",
      "average": "24.4774",
      "volume": "34965",
      "turnover": "855853.45",
      "trades": "53"
    },
    {
      "date": "2026-06-01",
      "bid": "24.45",
      "ask": "24.55",
      "open": "24.60",
      "high": "24.70",
      "low": "24.40",
      "close": "24.55",
      "average": "24.5022",
      "volume": "31708",
      "turnover": "776928.6",
      "trades": "63"
    },
    {
      "date": "2026-06-02",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.45",
      "high": "24.70",
      "low": "24.45",
      "close": "24.55",
      "average": "24.5293",
      "volume": "8682",
      "turnover": "212963.1",
      "trades": "40"
    },
    {
      "date": "2026-06-03",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.50",
      "high": "24.70",
      "low": "24.50",
      "close": "24.65",
      "average": "24.5135",
      "volume": "39045",
      "turnover": "957128.75",
      "trades": "51"
    },
    {
      "date": "2026-06-04",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5079",
      "volume": "4476",
      "turnover": "109697.2",
      "trades": "16"
    },
    {
      "date": "2026-06-05",
      "bid": "24.50",
      "ask": "24.65",
      "open": "24.55",
      "high": "24.65",
      "low": "24.50",
      "close": "24.65",
      "average": "24.5043",
      "volume": "5175",
      "turnover": "126809.5",
      "trades": "23"
    },
    {
      "date": "2026-06-08",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5114",
      "volume": "1816",
      "turnover": "44512.75",
      "trades": "17"
    },
    {
      "date": "2026-06-09",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5013",
      "volume": "22269",
      "turnover": "545620.45",
      "trades": "27"
    },
    {
      "date": "2026-06-10",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5042",
      "volume": "5908",
      "turnover": "144770.9",
      "trades": "24"
    },
    {
      "date": "2026-06-11",
      "bid": "24.55",
      "ask": "24.85",
      "open": "24.50",
      "high": "24.85",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5096",
      "volume": "40013",
      "turnover": "980712.73",
      "trades": "24"
    },
    {
      "date": "2026-06-12",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.85",
      "high": "24.85",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5222",
      "volume": "3030",
      "turnover": "74302.3",
      "trades": "15"
    },
    {
      "date": "2026-06-15",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5049",
      "volume": "24284",
      "turnover": "595084.23",
      "trades": "27"
    },
    {
      "date": "2026-06-16",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.30",
      "high": "24.60",
      "low": "24.30",
      "close": "24.60",
      "average": "24.496",
      "volume": "46982",
      "turnover": "1150871.64",
      "trades": "28"
    },
    {
      "date": "2026-06-17",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5028",
      "volume": "4252",
      "turnover": "104185.85",
      "trades": "17"
    },
    {
      "date": "2026-06-18",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.25",
      "high": "24.55",
      "low": "24.25",
      "close": "24.50",
      "average": "24.4655",
      "volume": "6414",
      "turnover": "156607.35",
      "trades": "18"
    },
    {
      "date": "2026-06-22",
      "bid": "24.65",
      "ask": "24.80",
      "open": "24.50",
      "high": "24.80",
      "low": "24.50",
      "close": "24.80",
      "average": "24.5313",
      "volume": "105369",
      "turnover": "2584870.79",
      "trades": "48"
    },
    {
      "date": "2026-06-23",
      "bid": "24.60",
      "ask": "24.65",
      "open": "24.50",
      "high": "24.65",
      "low": "24.50",
      "close": "24.65",
      "average": "24.5967",
      "volume": "27646",
      "turnover": "680001.5",
      "trades": "56"
    },
    {
      "date": "2026-06-24",
      "bid": "24.60",
      "ask": "24.65",
      "open": "24.50",
      "high": "24.65",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5992",
      "volume": "9668",
      "turnover": "237824.95",
      "trades": "47"
    },
    {
      "date": "2026-06-25",
      "bid": "24.55",
      "ask": "24.60",
      "open": "24.60",
      "high": "25.15",
      "low": "24.55",
      "close": "24.55",
      "average": "24.7586",
      "volume": "10001",
      "turnover": "247611.05",
      "trades": "33"
    },
    {
      "date": "2026-06-26",
      "bid": "24.55",
      "ask": "25.00",
      "open": "24.55",
      "high": "24.95",
      "low": "24.55",
      "close": "24.95",
      "average": "24.6314",
      "volume": "12766",
      "turnover": "314444.3",
      "trades": "18"
    },
    {
      "date": "2026-06-29",
      "bid": "24.55",
      "ask": "24.80",
      "open": "24.90",
      "high": "24.90",
      "low": "24.55",
      "close": "24.60",
      "average": "24.7053",
      "volume": "983",
      "turnover": "24285.3",
      "trades": "13"
    },
    {
      "date": "2026-06-30",
      "bid": "24.55",
      "ask": "24.65",
      "open": "24.55",
      "high": "24.90",
      "low": "24.55",
      "close": "24.55",
      "average": "24.5736",
      "volume": "4303",
      "turnover": "105745.5",
      "trades": "36"
    },
    {
      "date": "2026-07-01",
      "bid": "24.55",
      "ask": "24.80",
      "open": "24.55",
      "high": "24.80",
      "low": "24.55",
      "close": "24.55",
      "average": "24.5556",
      "volume": "4521",
      "turnover": "111015.7",
      "trades": "22"
    },
    {
      "date": "2026-07-02",
      "bid": "24.55",
      "ask": "24.75",
      "open": "24.55",
      "high": "24.75",
      "low": "24.55",
      "close": "24.55",
      "average": "24.5688",
      "volume": "11252",
      "turnover": "276447.65",
      "trades": "13"
    },
    {
      "date": "2026-07-03",
      "bid": "24.55",
      "ask": "24.60",
      "open": "24.55",
      "high": "24.70",
      "low": "24.55",
      "close": "24.60",
      "average": "24.5956",
      "volume": "772094",
      "turnover": "18895715.38",
      "trades": "22"
    },
    {
      "date": "2026-07-06",
      "bid": "24.55",
      "ask": "24.60",
      "open": "24.55",
      "high": "24.80",
      "low": "24.55",
      "close": "24.60",
      "average": "24.5506",
      "volume": "20472",
      "turnover": "502599.15",
      "trades": "23"
    },
    {
      "date": "2026-07-07",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.55",
      "high": "24.60",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5411",
      "volume": "31390",
      "turnover": "770346.1",
      "trades": "26"
    },
    {
      "date": "2026-07-08",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5202",
      "volume": "2648",
      "turnover": "64929.5",
      "trades": "18"
    },
    {
      "date": "2026-07-09",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.60",
      "high": "24.60",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5167",
      "volume": "4228",
      "turnover": "103656.5",
      "trades": "13"
    },
    {
      "date": "2026-07-10",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5369",
      "volume": "13918",
      "turnover": "341504.15",
      "trades": "15"
    },
    {
      "date": "2026-07-13",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.60",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5033",
      "volume": "7154",
      "turnover": "175296.75",
      "trades": "17"
    },
    {
      "date": "2026-07-14",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5339",
      "volume": "829",
      "turnover": "20338.6",
      "trades": "18"
    },
    {
      "date": "2026-07-15",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.55",
      "low": "24.50",
      "close": "24.55",
      "average": "24.5009",
      "volume": "21381",
      "turnover": "523853.7",
      "trades": "13"
    },
    {
      "date": "2026-07-16",
      "bid": "24.50",
      "ask": "24.75",
      "open": "24.50",
      "high": "24.75",
      "low": "24.50",
      "close": "24.75",
      "average": "24.5046",
      "volume": "10922",
      "turnover": "267639.25",
      "trades": "15"
    },
    {
      "date": "2026-07-17",
      "bid": "24.55",
      "ask": "24.75",
      "open": "24.55",
      "high": "24.75",
      "low": "24.55",
      "close": "24.75",
      "average": "24.7452",
      "volume": "42",
      "turnover": "1039.3",
      "trades": "4"
    },
    {
      "date": "2026-07-20",
      "bid": "24.55",
      "ask": "24.80",
      "open": "24.50",
      "high": "24.85",
      "low": "24.50",
      "close": "24.75",
      "average": "24.5041",
      "volume": "56305",
      "turnover": "1379704.5",
      "trades": "16"
    },
    {
      "date": "2026-07-21",
      "bid": "24.50",
      "ask": "24.60",
      "open": "24.50",
      "high": "24.60",
      "low": "24.50",
      "close": "24.60",
      "average": "24.5802",
      "volume": "21069",
      "turnover": "518205.38",
      "trades": "12"
    },
    {
      "date": "2026-07-22",
      "bid": "24.50",
      "ask": "24.55",
      "open": "24.50",
      "high": "24.60",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5034",
      "volume": "2231",
      "turnover": "54667.1",
      "trades": "11"
    },
    {
      "date": "2026-07-23",
      "bid": "24.55",
      "ask": "24.75",
      "open": "24.50",
      "high": "25.80",
      "low": "24.50",
      "close": "24.55",
      "average": "24.7212",
      "volume": "14701",
      "turnover": "363426.8",
      "trades": "39"
    },
    {
      "date": "2026-07-24",
      "bid": "24.60",
      "ask": "24.95",
      "open": "25.00",
      "high": "25.00",
      "low": "24.60",
      "close": "24.60",
      "average": "24.7678",
      "volume": "641",
      "turnover": "15876.15",
      "trades": "7"
    },
    {
      "date": "2026-07-27",
      "bid": "24.60",
      "ask": "24.80",
      "open": "24.50",
      "high": "24.80",
      "low": "24.50",
      "close": "24.80",
      "average": "24.5918",
      "volume": "4821",
      "turnover": "118557.2",
      "trades": "14"
    },
    {
      "date": "2026-07-28",
      "bid": "24.90",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.80",
      "close": "25.00",
      "average": "24.891",
      "volume": "18238",
      "turnover": "453962.8",
      "trades": "11"
    },
    {
      "date": "2026-07-29",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.8222",
      "volume": "1808",
      "turnover": "44878.5",
      "trades": "7"
    },
    {
      "date": "2026-07-30",
      "bid": "24.80",
      "ask": "25.00",
      "open": "24.80",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.8133",
      "volume": "1328",
      "turnover": "32952",
      "trades": "15"
    },
    {
      "date": "2026-07-31",
      "bid": "24.80",
      "ask": "24.90",
      "open": "24.80",
      "high": "24.90",
      "low": "24.80",
      "close": "24.90",
      "average": "24.8002",
      "volume": "1591",
      "turnover": "39457.1",
      "trades": "7"
    },
    {
      "date": "2026-08-03",
      "bid": "24.50",
      "ask": "24.90",
      "open": "25.00",
      "high": "25.00",
      "low": "24.80",
      "close": "24.80",
      "average": "24.8061",
      "volume": "412",
      "turnover": "10220.1",
      "trades": "4"
    },
    {
      "date": "2026-08-04",
      "bid": "24.55",
      "ask": "24.85",
      "open": "24.50",
      "high": "24.90",
      "low": "24.50",
      "close": "24.85",
      "average": "24.5634",
      "volume": "1219",
      "turnover": "29942.8",
      "trades": "9"
    },
    {
      "date": "2026-08-05",
      "bid": "24.50",
      "ask": "24.75",
      "open": "24.50",
      "high": "24.80",
      "low": "24.50",
      "close": "24.50",
      "average": "24.5711",
      "volume": "1896",
      "turnover": "46586.75",
      "trades": "9"
    },
    {
      "date": "2026-08-06",
      "bid": "24.30",
      "ask": "24.50",
      "open": "24.50",
      "high": "24.55",
      "low": "24.30",
      "close": "24.50",
      "average": "24.5154",
      "volume": "561",
      "turnover": "13753.15",
      "trades": "12"
    }
  ]
}