{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX4074136/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/viva?id=TX4074136",
    "requested_from_date": "2021-12-14",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX4074136",
    "asset_class": "SHARES",
    "isin": "SE0017084361",
    "symbol": "VIVA",
    "company": "Viva Wine Group",
    "market": null,
    "last_sale_price": "SEK 38.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1164,
  "first_date": "2021-12-14",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-12-14",
      "bid": "56.46",
      "ask": "56.50",
      "open": "60.00",
      "high": "60.29",
      "low": "55.04",
      "close": "56.05",
      "average": "57.0729",
      "volume": "1587781",
      "turnover": "90564956.5",
      "trades": "13849"
    },
    {
      "date": "2021-12-15",
      "bid": "55.00",
      "ask": "55.10",
      "open": "56.40",
      "high": "56.60",
      "low": "54.95",
      "close": "55.00",
      "average": "55.344",
      "volume": "197160",
      "turnover": "10910551.58",
      "trades": "1821"
    },
    {
      "date": "2021-12-16",
      "bid": "56.00",
      "ask": "56.38",
      "open": "55.26",
      "high": "56.49",
      "low": "55.25",
      "close": "56.00",
      "average": "55.8784",
      "volume": "98827",
      "turnover": "5522293.69",
      "trades": "1408"
    },
    {
      "date": "2021-12-17",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.90",
      "low": "56.20",
      "close": "58.00",
      "average": "57.4404",
      "volume": "84041",
      "turnover": "4827826.34",
      "trades": "995"
    },
    {
      "date": "2021-12-20",
      "bid": "57.50",
      "ask": "57.60",
      "open": "58.50",
      "high": "58.50",
      "low": "56.50",
      "close": "57.70",
      "average": "57.6798",
      "volume": "72120",
      "turnover": "4157188.65",
      "trades": "497"
    },
    {
      "date": "2021-12-21",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.40",
      "low": "57.50",
      "close": "58.00",
      "average": "57.9249",
      "volume": "54195",
      "turnover": "3139240.4",
      "trades": "658"
    },
    {
      "date": "2021-12-22",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.20",
      "low": "57.50",
      "close": "57.60",
      "average": "57.799",
      "volume": "24172",
      "turnover": "1397117.8",
      "trades": "387"
    },
    {
      "date": "2021-12-23",
      "bid": "59.30",
      "ask": "59.80",
      "open": "57.60",
      "high": "59.80",
      "low": "57.60",
      "close": "59.10",
      "average": "58.8616",
      "volume": "30085",
      "turnover": "1770852.2",
      "trades": "447"
    },
    {
      "date": "2021-12-27",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.20",
      "high": "60.00",
      "low": "59.10",
      "close": "59.80",
      "average": "59.7997",
      "volume": "30531",
      "turnover": "1825672.2",
      "trades": "387"
    },
    {
      "date": "2021-12-28",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "58.10",
      "close": "60.00",
      "average": "59.5923",
      "volume": "40632",
      "turnover": "2421354.5",
      "trades": "398"
    },
    {
      "date": "2021-12-29",
      "bid": "59.50",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.00",
      "low": "59.50",
      "close": "59.50",
      "average": "59.6465",
      "volume": "21662",
      "turnover": "1292068.89",
      "trades": "287"
    },
    {
      "date": "2021-12-30",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.60",
      "high": "60.00",
      "low": "59.30",
      "close": "59.60",
      "average": "59.6577",
      "volume": "34616",
      "turnover": "2065110.2",
      "trades": "270"
    },
    {
      "date": "2022-01-03",
      "bid": "62.20",
      "ask": "62.30",
      "open": "59.70",
      "high": "62.60",
      "low": "59.30",
      "close": "62.20",
      "average": "61.6255",
      "volume": "41269",
      "turnover": "2545696.9",
      "trades": "495"
    },
    {
      "date": "2022-01-04",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.20",
      "high": "62.90",
      "low": "60.90",
      "close": "61.80",
      "average": "62.0119",
      "volume": "30550",
      "turnover": "1894463.3",
      "trades": "277"
    },
    {
      "date": "2022-01-05",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.10",
      "high": "62.60",
      "low": "61.80",
      "close": "62.00",
      "average": "62.1207",
      "volume": "9682",
      "turnover": "601452.2",
      "trades": "180"
    },
    {
      "date": "2022-01-07",
      "bid": "59.90",
      "ask": "60.90",
      "open": "61.90",
      "high": "61.90",
      "low": "59.50",
      "close": "59.90",
      "average": "60.7769",
      "volume": "24494",
      "turnover": "1488669.3",
      "trades": "293"
    },
    {
      "date": "2022-01-10",
      "bid": "56.50",
      "ask": "56.90",
      "open": "60.00",
      "high": "60.90",
      "low": "55.40",
      "close": "56.60",
      "average": "57.8438",
      "volume": "35758",
      "turnover": "2068379.8",
      "trades": "366"
    },
    {
      "date": "2022-01-11",
      "bid": "57.60",
      "ask": "58.30",
      "open": "57.30",
      "high": "60.50",
      "low": "56.90",
      "close": "57.60",
      "average": "58.1853",
      "volume": "38634",
      "turnover": "2248653.4",
      "trades": "237"
    },
    {
      "date": "2022-01-12",
      "bid": "59.00",
      "ask": "59.90",
      "open": "57.60",
      "high": "62.00",
      "low": "57.20",
      "close": "59.20",
      "average": "59.3534",
      "volume": "37351",
      "turnover": "2215995.95",
      "trades": "201"
    },
    {
      "date": "2022-01-13",
      "bid": "60.70",
      "ask": "60.90",
      "open": "57.80",
      "high": "61.90",
      "low": "57.80",
      "close": "60.60",
      "average": "61.0597",
      "volume": "39099",
      "turnover": "2387374.1",
      "trades": "191"
    },
    {
      "date": "2022-01-14",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.30",
      "high": "60.90",
      "low": "59.30",
      "close": "60.10",
      "average": "59.9727",
      "volume": "38732",
      "turnover": "2322829.35",
      "trades": "285"
    },
    {
      "date": "2022-01-17",
      "bid": "59.50",
      "ask": "59.80",
      "open": "60.10",
      "high": "60.10",
      "low": "58.70",
      "close": "59.80",
      "average": "59.5063",
      "volume": "337629",
      "turnover": "20091061.6",
      "trades": "174"
    },
    {
      "date": "2022-01-18",
      "bid": "56.90",
      "ask": "57.00",
      "open": "59.00",
      "high": "59.00",
      "low": "56.40",
      "close": "57.00",
      "average": "57.7485",
      "volume": "29019",
      "turnover": "1675805.1",
      "trades": "252"
    },
    {
      "date": "2022-01-19",
      "bid": "57.00",
      "ask": "57.60",
      "open": "56.80",
      "high": "58.50",
      "low": "56.30",
      "close": "57.00",
      "average": "57.3132",
      "volume": "14239",
      "turnover": "816083.1",
      "trades": "151"
    },
    {
      "date": "2022-01-20",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.90",
      "low": "56.20",
      "close": "56.60",
      "average": "56.8768",
      "volume": "18433",
      "turnover": "1048410.5",
      "trades": "172"
    },
    {
      "date": "2022-01-21",
      "bid": "55.40",
      "ask": "55.90",
      "open": "56.00",
      "high": "58.00",
      "low": "55.30",
      "close": "55.90",
      "average": "56.0355",
      "volume": "24200",
      "turnover": "1356058.7",
      "trades": "200"
    },
    {
      "date": "2022-01-24",
      "bid": "53.10",
      "ask": "53.30",
      "open": "55.90",
      "high": "56.30",
      "low": "51.60",
      "close": "53.30",
      "average": "54.3973",
      "volume": "29528",
      "turnover": "1606244.8",
      "trades": "353"
    },
    {
      "date": "2022-01-25",
      "bid": "56.00",
      "ask": "56.20",
      "open": "53.30",
      "high": "57.00",
      "low": "53.30",
      "close": "56.00",
      "average": "55.4302",
      "volume": "33313",
      "turnover": "1846560.35",
      "trades": "251"
    },
    {
      "date": "2022-01-26",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.70",
      "high": "57.50",
      "low": "56.00",
      "close": "57.20",
      "average": "57.0109",
      "volume": "25137",
      "turnover": "1433084.1",
      "trades": "159"
    },
    {
      "date": "2022-01-27",
      "bid": "56.10",
      "ask": "56.90",
      "open": "57.00",
      "high": "57.00",
      "low": "55.70",
      "close": "57.00",
      "average": "56.3466",
      "volume": "12093",
      "turnover": "681399.1",
      "trades": "210"
    },
    {
      "date": "2022-01-28",
      "bid": "56.30",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.30",
      "average": "55.8573",
      "volume": "7277",
      "turnover": "406473.9",
      "trades": "126"
    },
    {
      "date": "2022-01-31",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.20",
      "low": "56.30",
      "close": "56.70",
      "average": "56.6738",
      "volume": "6488",
      "turnover": "367699.6",
      "trades": "108"
    },
    {
      "date": "2022-02-01",
      "bid": "56.00",
      "ask": "56.70",
      "open": "56.60",
      "high": "57.30",
      "low": "55.40",
      "close": "56.00",
      "average": "56.0519",
      "volume": "63087",
      "turnover": "3536143.5",
      "trades": "198"
    },
    {
      "date": "2022-02-02",
      "bid": "55.50",
      "ask": "56.30",
      "open": "56.00",
      "high": "58.00",
      "low": "55.50",
      "close": "55.80",
      "average": "57.3215",
      "volume": "202527",
      "turnover": "11609151.6",
      "trades": "327"
    },
    {
      "date": "2022-02-03",
      "bid": "54.50",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.80",
      "low": "54.30",
      "close": "55.00",
      "average": "55.4548",
      "volume": "11524",
      "turnover": "639061.2",
      "trades": "121"
    },
    {
      "date": "2022-02-04",
      "bid": "55.30",
      "ask": "55.90",
      "open": "56.00",
      "high": "57.50",
      "low": "54.50",
      "close": "55.30",
      "average": "56.3499",
      "volume": "11852",
      "turnover": "667858.8",
      "trades": "143"
    },
    {
      "date": "2022-02-07",
      "bid": "56.10",
      "ask": "56.30",
      "open": "55.40",
      "high": "57.00",
      "low": "55.30",
      "close": "56.30",
      "average": "55.9465",
      "volume": "8360",
      "turnover": "467713",
      "trades": "137"
    },
    {
      "date": "2022-02-08",
      "bid": "54.60",
      "ask": "54.90",
      "open": "56.00",
      "high": "56.50",
      "low": "54.50",
      "close": "54.60",
      "average": "55.3314",
      "volume": "7772",
      "turnover": "430035.5",
      "trades": "101"
    },
    {
      "date": "2022-02-09",
      "bid": "55.00",
      "ask": "55.30",
      "open": "54.50",
      "high": "55.40",
      "low": "54.40",
      "close": "55.30",
      "average": "55.0367",
      "volume": "20081",
      "turnover": "1105191.6",
      "trades": "110"
    },
    {
      "date": "2022-02-10",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.30",
      "high": "55.80",
      "low": "55.00",
      "close": "55.50",
      "average": "55.4814",
      "volume": "9304",
      "turnover": "516199.1",
      "trades": "113"
    },
    {
      "date": "2022-02-11",
      "bid": "56.60",
      "ask": "57.00",
      "open": "55.00",
      "high": "57.00",
      "low": "54.70",
      "close": "56.30",
      "average": "55.9557",
      "volume": "12139",
      "turnover": "679246",
      "trades": "119"
    },
    {
      "date": "2022-02-14",
      "bid": "54.50",
      "ask": "55.30",
      "open": "55.50",
      "high": "55.50",
      "low": "53.80",
      "close": "55.00",
      "average": "54.3286",
      "volume": "38544",
      "turnover": "2094034.55",
      "trades": "281"
    },
    {
      "date": "2022-02-15",
      "bid": "57.00",
      "ask": "57.40",
      "open": "54.60",
      "high": "57.80",
      "low": "54.60",
      "close": "57.50",
      "average": "55.9555",
      "volume": "16309",
      "turnover": "912578",
      "trades": "191"
    },
    {
      "date": "2022-02-16",
      "bid": "55.60",
      "ask": "56.30",
      "open": "57.50",
      "high": "57.50",
      "low": "55.40",
      "close": "56.30",
      "average": "56.7367",
      "volume": "7080",
      "turnover": "401695.9",
      "trades": "95"
    },
    {
      "date": "2022-02-17",
      "bid": "55.30",
      "ask": "55.60",
      "open": "56.30",
      "high": "56.90",
      "low": "55.20",
      "close": "55.30",
      "average": "55.4917",
      "volume": "26311",
      "turnover": "1460040.9",
      "trades": "86"
    },
    {
      "date": "2022-02-18",
      "bid": "52.30",
      "ask": "53.60",
      "open": "55.50",
      "high": "55.70",
      "low": "51.00",
      "close": "52.30",
      "average": "54.998",
      "volume": "89655",
      "turnover": "4930842.8",
      "trades": "158"
    },
    {
      "date": "2022-02-21",
      "bid": "49.45",
      "ask": "50.00",
      "open": "52.20",
      "high": "52.20",
      "low": "47.35",
      "close": "49.45",
      "average": "49.7396",
      "volume": "19956",
      "turnover": "992603.1",
      "trades": "219"
    },
    {
      "date": "2022-02-22",
      "bid": "49.65",
      "ask": "51.50",
      "open": "49.40",
      "high": "52.80",
      "low": "46.55",
      "close": "49.65",
      "average": "49.7798",
      "volume": "13942",
      "turnover": "694132.3",
      "trades": "210"
    },
    {
      "date": "2022-02-23",
      "bid": "51.50",
      "ask": "52.00",
      "open": "49.65",
      "high": "52.40",
      "low": "49.65",
      "close": "52.00",
      "average": "51.7216",
      "volume": "9653",
      "turnover": "499268.15",
      "trades": "120"
    },
    {
      "date": "2022-02-24",
      "bid": "54.00",
      "ask": "54.50",
      "open": "50.80",
      "high": "54.50",
      "low": "49.00",
      "close": "54.50",
      "average": "51.0432",
      "volume": "22388",
      "turnover": "1142756.14",
      "trades": "310"
    },
    {
      "date": "2022-02-25",
      "bid": "55.20",
      "ask": "56.00",
      "open": "54.50",
      "high": "57.20",
      "low": "52.20",
      "close": "55.20",
      "average": "55.4197",
      "volume": "137408",
      "turnover": "7615110.9",
      "trades": "177"
    },
    {
      "date": "2022-02-28",
      "bid": "53.60",
      "ask": "54.30",
      "open": "55.50",
      "high": "55.90",
      "low": "52.20",
      "close": "54.30",
      "average": "53.0558",
      "volume": "6911",
      "turnover": "366668.3",
      "trades": "174"
    },
    {
      "date": "2022-03-01",
      "bid": "51.20",
      "ask": "51.50",
      "open": "55.30",
      "high": "55.30",
      "low": "49.70",
      "close": "51.50",
      "average": "53.3545",
      "volume": "103357",
      "turnover": "5514562.9",
      "trades": "98"
    },
    {
      "date": "2022-03-02",
      "bid": "49.90",
      "ask": "50.80",
      "open": "50.00",
      "high": "51.00",
      "low": "48.40",
      "close": "50.80",
      "average": "49.8101",
      "volume": "8420",
      "turnover": "419401.45",
      "trades": "162"
    },
    {
      "date": "2022-03-03",
      "bid": "49.80",
      "ask": "50.50",
      "open": "50.80",
      "high": "51.80",
      "low": "50.50",
      "close": "50.50",
      "average": "50.7098",
      "volume": "54021",
      "turnover": "2739395.3",
      "trades": "78"
    },
    {
      "date": "2022-03-04",
      "bid": "49.05",
      "ask": "49.40",
      "open": "50.50",
      "high": "50.50",
      "low": "47.20",
      "close": "49.40",
      "average": "48.7071",
      "volume": "9676",
      "turnover": "471298.1",
      "trades": "174"
    },
    {
      "date": "2022-03-07",
      "bid": "46.50",
      "ask": "47.20",
      "open": "47.20",
      "high": "48.95",
      "low": "45.00",
      "close": "46.50",
      "average": "46.4897",
      "volume": "15644",
      "turnover": "727284.1",
      "trades": "216"
    },
    {
      "date": "2022-03-08",
      "bid": "46.65",
      "ask": "48.55",
      "open": "46.55",
      "high": "49.30",
      "low": "46.55",
      "close": "46.65",
      "average": "48.1575",
      "volume": "4694",
      "turnover": "226070.1",
      "trades": "89"
    },
    {
      "date": "2022-03-09",
      "bid": "48.40",
      "ask": "49.75",
      "open": "50.70",
      "high": "50.70",
      "low": "48.10",
      "close": "48.45",
      "average": "49.0201",
      "volume": "7516",
      "turnover": "368435.3",
      "trades": "110"
    },
    {
      "date": "2022-03-10",
      "bid": "49.95",
      "ask": "50.50",
      "open": "50.60",
      "high": "51.60",
      "low": "49.50",
      "close": "49.95",
      "average": "50.4575",
      "volume": "7293",
      "turnover": "367986.3",
      "trades": "85"
    },
    {
      "date": "2022-03-11",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.50",
      "low": "48.40",
      "close": "50.20",
      "average": "49.7506",
      "volume": "4742",
      "turnover": "235957.4",
      "trades": "102"
    },
    {
      "date": "2022-03-14",
      "bid": "52.10",
      "ask": "53.00",
      "open": "53.30",
      "high": "53.30",
      "low": "51.20",
      "close": "52.20",
      "average": "52.5733",
      "volume": "8498",
      "turnover": "446768.3",
      "trades": "100"
    },
    {
      "date": "2022-03-15",
      "bid": "50.90",
      "ask": "51.30",
      "open": "51.60",
      "high": "53.00",
      "low": "50.90",
      "close": "50.90",
      "average": "51.6343",
      "volume": "1687",
      "turnover": "87107.1",
      "trades": "46"
    },
    {
      "date": "2022-03-16",
      "bid": "52.40",
      "ask": "53.40",
      "open": "51.90",
      "high": "55.80",
      "low": "51.30",
      "close": "52.40",
      "average": "53.9314",
      "volume": "9316",
      "turnover": "502424.8",
      "trades": "125"
    },
    {
      "date": "2022-03-17",
      "bid": "55.90",
      "ask": "56.00",
      "open": "52.50",
      "high": "59.50",
      "low": "52.00",
      "close": "55.10",
      "average": "54.4728",
      "volume": "8273",
      "turnover": "450653.5",
      "trades": "154"
    },
    {
      "date": "2022-03-18",
      "bid": "55.70",
      "ask": "55.90",
      "open": "54.90",
      "high": "55.90",
      "low": "54.90",
      "close": "55.70",
      "average": "55.3548",
      "volume": "5713",
      "turnover": "316242.1",
      "trades": "92"
    },
    {
      "date": "2022-03-21",
      "bid": "55.00",
      "ask": "55.10",
      "open": "55.70",
      "high": "56.30",
      "low": "54.60",
      "close": "54.60",
      "average": "55.3074",
      "volume": "2379",
      "turnover": "131576.2",
      "trades": "51"
    },
    {
      "date": "2022-03-22",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.50",
      "low": "54.60",
      "close": "54.80",
      "average": "54.8707",
      "volume": "4742",
      "turnover": "260196.7",
      "trades": "55"
    },
    {
      "date": "2022-03-23",
      "bid": "54.40",
      "ask": "54.70",
      "open": "55.00",
      "high": "55.50",
      "low": "54.40",
      "close": "54.70",
      "average": "54.8209",
      "volume": "2551",
      "turnover": "139848",
      "trades": "48"
    },
    {
      "date": "2022-03-24",
      "bid": "53.60",
      "ask": "54.00",
      "open": "55.30",
      "high": "55.30",
      "low": "53.50",
      "close": "54.00",
      "average": "54.3934",
      "volume": "3186",
      "turnover": "173297.5",
      "trades": "32"
    },
    {
      "date": "2022-03-25",
      "bid": "52.80",
      "ask": "53.00",
      "open": "54.00",
      "high": "55.00",
      "low": "52.80",
      "close": "53.00",
      "average": "53.8511",
      "volume": "1063",
      "turnover": "57243.7",
      "trades": "51"
    },
    {
      "date": "2022-03-28",
      "bid": "54.30",
      "ask": "55.00",
      "open": "53.10",
      "high": "55.20",
      "low": "53.10",
      "close": "55.10",
      "average": "54.172",
      "volume": "6957",
      "turnover": "376874.4",
      "trades": "42"
    },
    {
      "date": "2022-03-29",
      "bid": "55.00",
      "ask": "55.30",
      "open": "55.10",
      "high": "55.60",
      "low": "52.70",
      "close": "55.30",
      "average": "54.7613",
      "volume": "4891",
      "turnover": "267837.7",
      "trades": "74"
    },
    {
      "date": "2022-03-30",
      "bid": "55.90",
      "ask": "56.00",
      "open": "55.30",
      "high": "59.40",
      "low": "53.60",
      "close": "56.00",
      "average": "57.1866",
      "volume": "7610",
      "turnover": "435190.3",
      "trades": "92"
    },
    {
      "date": "2022-03-31",
      "bid": "55.40",
      "ask": "56.40",
      "open": "56.00",
      "high": "59.00",
      "low": "55.00",
      "close": "56.30",
      "average": "56.7298",
      "volume": "4377",
      "turnover": "248306.5",
      "trades": "87"
    },
    {
      "date": "2022-04-01",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.30",
      "high": "56.30",
      "low": "55.10",
      "close": "56.00",
      "average": "55.7689",
      "volume": "2582",
      "turnover": "143995.42",
      "trades": "75"
    },
    {
      "date": "2022-04-04",
      "bid": "55.49",
      "ask": "55.50",
      "open": "56.01",
      "high": "56.10",
      "low": "55.06",
      "close": "55.50",
      "average": "55.8016",
      "volume": "8104",
      "turnover": "452215.83",
      "trades": "95"
    },
    {
      "date": "2022-04-05",
      "bid": "54.00",
      "ask": "54.72",
      "open": "56.50",
      "high": "56.50",
      "low": "53.24",
      "close": "54.72",
      "average": "54.4652",
      "volume": "18053",
      "turnover": "983260.55",
      "trades": "108"
    },
    {
      "date": "2022-04-06",
      "bid": "53.26",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.4183",
      "volume": "4116",
      "turnover": "219869.52",
      "trades": "67"
    },
    {
      "date": "2022-04-07",
      "bid": "54.01",
      "ask": "54.89",
      "open": "54.00",
      "high": "54.95",
      "low": "53.25",
      "close": "54.03",
      "average": "53.6877",
      "volume": "2557",
      "turnover": "137279.51",
      "trades": "47"
    },
    {
      "date": "2022-04-08",
      "bid": "53.51",
      "ask": "54.04",
      "open": "54.00",
      "high": "54.89",
      "low": "53.50",
      "close": "53.50",
      "average": "53.755",
      "volume": "3598",
      "turnover": "193410.58",
      "trades": "42"
    },
    {
      "date": "2022-04-11",
      "bid": "55.53",
      "ask": "55.63",
      "open": "57.01",
      "high": "57.85",
      "low": "55.00",
      "close": "55.63",
      "average": "55.8699",
      "volume": "20487",
      "turnover": "1144607.15",
      "trades": "203"
    },
    {
      "date": "2022-04-12",
      "bid": "55.70",
      "ask": "55.80",
      "open": "55.79",
      "high": "55.80",
      "low": "55.02",
      "close": "55.70",
      "average": "55.6128",
      "volume": "5241",
      "turnover": "291466.8",
      "trades": "76"
    },
    {
      "date": "2022-04-13",
      "bid": "56.81",
      "ask": "57.39",
      "open": "55.80",
      "high": "57.99",
      "low": "55.70",
      "close": "57.39",
      "average": "56.44",
      "volume": "7840",
      "turnover": "442489.28",
      "trades": "133"
    },
    {
      "date": "2022-04-14",
      "bid": "56.48",
      "ask": "56.73",
      "open": "57.40",
      "high": "57.40",
      "low": "56.24",
      "close": "56.73",
      "average": "56.6588",
      "volume": "9327",
      "turnover": "528456.85",
      "trades": "75"
    },
    {
      "date": "2022-04-19",
      "bid": "56.24",
      "ask": "57.25",
      "open": "56.69",
      "high": "57.50",
      "low": "55.77",
      "close": "57.25",
      "average": "56.3988",
      "volume": "5197",
      "turnover": "293104.72",
      "trades": "94"
    },
    {
      "date": "2022-04-20",
      "bid": "56.99",
      "ask": "57.00",
      "open": "57.24",
      "high": "57.24",
      "low": "56.50",
      "close": "57.00",
      "average": "56.8735",
      "volume": "3483",
      "turnover": "198090.38",
      "trades": "51"
    },
    {
      "date": "2022-04-21",
      "bid": "55.55",
      "ask": "55.80",
      "open": "57.01",
      "high": "57.01",
      "low": "55.46",
      "close": "55.50",
      "average": "55.7855",
      "volume": "6667",
      "turnover": "371921.88",
      "trades": "96"
    },
    {
      "date": "2022-04-22",
      "bid": "53.75",
      "ask": "54.05",
      "open": "56.43",
      "high": "56.43",
      "low": "54.00",
      "close": "54.00",
      "average": "54.521",
      "volume": "7830",
      "turnover": "426899.41",
      "trades": "87"
    },
    {
      "date": "2022-04-25",
      "bid": "52.62",
      "ask": "53.00",
      "open": "54.00",
      "high": "55.29",
      "low": "52.50",
      "close": "53.00",
      "average": "53.5184",
      "volume": "6479",
      "turnover": "346745.99",
      "trades": "119"
    },
    {
      "date": "2022-04-26",
      "bid": "53.30",
      "ask": "53.70",
      "open": "53.00",
      "high": "54.49",
      "low": "52.25",
      "close": "53.61",
      "average": "53.5729",
      "volume": "4535",
      "turnover": "242953.13",
      "trades": "110"
    },
    {
      "date": "2022-04-27",
      "bid": "52.30",
      "ask": "53.94",
      "open": "53.61",
      "high": "54.49",
      "low": "52.41",
      "close": "53.94",
      "average": "53.7224",
      "volume": "1736",
      "turnover": "93262.08",
      "trades": "71"
    },
    {
      "date": "2022-04-28",
      "bid": "53.80",
      "ask": "54.49",
      "open": "53.94",
      "high": "54.48",
      "low": "53.50",
      "close": "54.46",
      "average": "53.6575",
      "volume": "1051",
      "turnover": "56393.98",
      "trades": "50"
    },
    {
      "date": "2022-04-29",
      "bid": "53.66",
      "ask": "53.70",
      "open": "54.45",
      "high": "54.45",
      "low": "52.00",
      "close": "53.70",
      "average": "52.3124",
      "volume": "54535",
      "turnover": "2852856.88",
      "trades": "137"
    },
    {
      "date": "2022-05-02",
      "bid": "51.55",
      "ask": "52.30",
      "open": "53.70",
      "high": "53.70",
      "low": "51.55",
      "close": "52.27",
      "average": "52.6917",
      "volume": "7134",
      "turnover": "375902.24",
      "trades": "92"
    },
    {
      "date": "2022-05-03",
      "bid": "50.93",
      "ask": "51.10",
      "open": "52.27",
      "high": "52.27",
      "low": "50.60",
      "close": "50.60",
      "average": "51.3192",
      "volume": "8367",
      "turnover": "429387.4",
      "trades": "133"
    },
    {
      "date": "2022-05-04",
      "bid": "51.49",
      "ask": "51.50",
      "open": "50.60",
      "high": "51.97",
      "low": "50.26",
      "close": "51.49",
      "average": "50.9569",
      "volume": "28115",
      "turnover": "1432654.54",
      "trades": "113"
    },
    {
      "date": "2022-05-05",
      "bid": "49.00",
      "ask": "49.47",
      "open": "52.00",
      "high": "52.00",
      "low": "48.70",
      "close": "49.81",
      "average": "50.6177",
      "volume": "11877",
      "turnover": "601186.16",
      "trades": "142"
    },
    {
      "date": "2022-05-06",
      "bid": "49.90",
      "ask": "50.25",
      "open": "49.80",
      "high": "51.47",
      "low": "49.31",
      "close": "50.25",
      "average": "50.5937",
      "volume": "13182",
      "turnover": "666925.64",
      "trades": "133"
    },
    {
      "date": "2022-05-09",
      "bid": "49.00",
      "ask": "50.89",
      "open": "50.25",
      "high": "50.47",
      "low": "48.50",
      "close": "49.00",
      "average": "49.3588",
      "volume": "13920",
      "turnover": "687075.21",
      "trades": "114"
    },
    {
      "date": "2022-05-10",
      "bid": "49.485",
      "ask": "49.755",
      "open": "48.995",
      "high": "50.70",
      "low": "48.08",
      "close": "49.485",
      "average": "48.8893",
      "volume": "8529",
      "turnover": "416977.32",
      "trades": "133"
    },
    {
      "date": "2022-05-11",
      "bid": "52.75",
      "ask": "53.99",
      "open": "49.485",
      "high": "54.42",
      "low": "49.485",
      "close": "52.78",
      "average": "52.1879",
      "volume": "9127",
      "turnover": "476319.04",
      "trades": "114"
    },
    {
      "date": "2022-05-12",
      "bid": "50.15",
      "ask": "51.50",
      "open": "52.06",
      "high": "53.44",
      "low": "48.00",
      "close": "51.50",
      "average": "50.7562",
      "volume": "13923",
      "turnover": "706678.61",
      "trades": "232"
    },
    {
      "date": "2022-05-13",
      "bid": "52.99",
      "ask": "53.00",
      "open": "52.49",
      "high": "53.36",
      "low": "51.89",
      "close": "53.00",
      "average": "52.8774",
      "volume": "2406",
      "turnover": "127231.63",
      "trades": "63"
    },
    {
      "date": "2022-05-16",
      "bid": "52.70",
      "ask": "53.75",
      "open": "53.00",
      "high": "53.94",
      "low": "52.33",
      "close": "53.75",
      "average": "53.375",
      "volume": "1544",
      "turnover": "82411.05",
      "trades": "59"
    },
    {
      "date": "2022-05-17",
      "bid": "54.02",
      "ask": "54.49",
      "open": "53.75",
      "high": "54.90",
      "low": "51.42",
      "close": "54.49",
      "average": "53.9692",
      "volume": "10578",
      "turnover": "570835.68",
      "trades": "92"
    },
    {
      "date": "2022-05-18",
      "bid": "54.00",
      "ask": "54.40",
      "open": "54.30",
      "high": "54.45",
      "low": "53.00",
      "close": "54.40",
      "average": "54.0326",
      "volume": "7317",
      "turnover": "395356.2",
      "trades": "53"
    },
    {
      "date": "2022-05-19",
      "bid": "53.26",
      "ask": "53.47",
      "open": "54.40",
      "high": "55.00",
      "low": "53.24",
      "close": "53.46",
      "average": "53.7602",
      "volume": "2898",
      "turnover": "155797.07",
      "trades": "47"
    },
    {
      "date": "2022-05-20",
      "bid": "53.64",
      "ask": "54.10",
      "open": "54.83",
      "high": "54.83",
      "low": "53.60",
      "close": "53.65",
      "average": "54.0045",
      "volume": "2401",
      "turnover": "129678.47",
      "trades": "50"
    },
    {
      "date": "2022-05-23",
      "bid": "53.40",
      "ask": "53.65",
      "open": "53.63",
      "high": "53.65",
      "low": "53.10",
      "close": "53.65",
      "average": "53.5043",
      "volume": "19919",
      "turnover": "1064084.44",
      "trades": "100"
    },
    {
      "date": "2022-05-24",
      "bid": "53.50",
      "ask": "53.70",
      "open": "53.65",
      "high": "54.89",
      "low": "53.15",
      "close": "53.70",
      "average": "53.7171",
      "volume": "3720",
      "turnover": "199827.48",
      "trades": "71"
    },
    {
      "date": "2022-05-25",
      "bid": "53.40",
      "ask": "53.98",
      "open": "54.79",
      "high": "54.79",
      "low": "52.76",
      "close": "53.08",
      "average": "53.7826",
      "volume": "1636",
      "turnover": "87988.34",
      "trades": "31"
    },
    {
      "date": "2022-05-27",
      "bid": "52.72",
      "ask": "53.00",
      "open": "53.97",
      "high": "54.50",
      "low": "52.48",
      "close": "52.70",
      "average": "53.451",
      "volume": "18907",
      "turnover": "1010598.52",
      "trades": "106"
    },
    {
      "date": "2022-05-30",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.70",
      "high": "52.70",
      "low": "52.50",
      "close": "52.70",
      "average": "52.6742",
      "volume": "4445",
      "turnover": "234136.72",
      "trades": "157"
    },
    {
      "date": "2022-05-31",
      "bid": "52.00",
      "ask": "52.52",
      "open": "53.01",
      "high": "53.50",
      "low": "51.98",
      "close": "52.00",
      "average": "52.9463",
      "volume": "16161",
      "turnover": "855664.74",
      "trades": "110"
    },
    {
      "date": "2022-06-01",
      "bid": "52.50",
      "ask": "52.90",
      "open": "52.00",
      "high": "53.47",
      "low": "51.22",
      "close": "52.50",
      "average": "51.8059",
      "volume": "286717",
      "turnover": "14853633.14",
      "trades": "85"
    },
    {
      "date": "2022-06-02",
      "bid": "52.06",
      "ask": "52.59",
      "open": "52.50",
      "high": "53.00",
      "low": "50.65",
      "close": "52.06",
      "average": "51.9568",
      "volume": "2978",
      "turnover": "154727.25",
      "trades": "80"
    },
    {
      "date": "2022-06-03",
      "bid": "52.24",
      "ask": "52.86",
      "open": "52.06",
      "high": "52.95",
      "low": "51.57",
      "close": "52.86",
      "average": "52.5889",
      "volume": "2525",
      "turnover": "132786.99",
      "trades": "41"
    },
    {
      "date": "2022-06-07",
      "bid": "52.00",
      "ask": "52.85",
      "open": "52.86",
      "high": "52.86",
      "low": "51.45",
      "close": "52.85",
      "average": "52.0365",
      "volume": "2458",
      "turnover": "127905.75",
      "trades": "31"
    },
    {
      "date": "2022-06-08",
      "bid": "52.00",
      "ask": "52.82",
      "open": "52.85",
      "high": "52.85",
      "low": "51.53",
      "close": "52.00",
      "average": "51.9644",
      "volume": "4318",
      "turnover": "224382.08",
      "trades": "41"
    },
    {
      "date": "2022-06-09",
      "bid": "51.00",
      "ask": "51.56",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.58",
      "average": "51.425",
      "volume": "1808",
      "turnover": "92976.47",
      "trades": "31"
    },
    {
      "date": "2022-06-10",
      "bid": "50.40",
      "ask": "50.70",
      "open": "51.58",
      "high": "51.58",
      "low": "50.12",
      "close": "50.70",
      "average": "50.8184",
      "volume": "752",
      "turnover": "38215.4",
      "trades": "30"
    },
    {
      "date": "2022-06-13",
      "bid": "49.50",
      "ask": "49.94",
      "open": "50.69",
      "high": "50.70",
      "low": "48.50",
      "close": "49.93",
      "average": "49.2587",
      "volume": "8051",
      "turnover": "396582.04",
      "trades": "72"
    },
    {
      "date": "2022-06-14",
      "bid": "49.14",
      "ask": "49.80",
      "open": "49.50",
      "high": "51.02",
      "low": "49.10",
      "close": "49.485",
      "average": "49.8952",
      "volume": "5043",
      "turnover": "251621.7",
      "trades": "43"
    },
    {
      "date": "2022-06-15",
      "bid": "48.555",
      "ask": "48.81",
      "open": "49.50",
      "high": "50.00",
      "low": "48.51",
      "close": "48.81",
      "average": "49.1574",
      "volume": "2426",
      "turnover": "119255.8",
      "trades": "35"
    },
    {
      "date": "2022-06-16",
      "bid": "48.09",
      "ask": "49.25",
      "open": "48.60",
      "high": "49.99",
      "low": "48.185",
      "close": "49.25",
      "average": "49.0572",
      "volume": "1553",
      "turnover": "76185.85",
      "trades": "37"
    },
    {
      "date": "2022-06-17",
      "bid": "48.15",
      "ask": "48.47",
      "open": "49.25",
      "high": "49.50",
      "low": "47.79",
      "close": "48.25",
      "average": "48.5675",
      "volume": "3347",
      "turnover": "162555.3",
      "trades": "60"
    },
    {
      "date": "2022-06-20",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.50",
      "high": "48.995",
      "low": "48.30",
      "close": "48.50",
      "average": "48.4999",
      "volume": "4416",
      "turnover": "214175.45",
      "trades": "29"
    },
    {
      "date": "2022-06-21",
      "bid": "48.26",
      "ask": "48.70",
      "open": "48.60",
      "high": "49.545",
      "low": "48.00",
      "close": "48.27",
      "average": "48.4781",
      "volume": "1279",
      "turnover": "62003.5",
      "trades": "26"
    },
    {
      "date": "2022-06-22",
      "bid": "46.50",
      "ask": "47.40",
      "open": "48.27",
      "high": "48.89",
      "low": "46.385",
      "close": "46.50",
      "average": "48.2758",
      "volume": "18510",
      "turnover": "893584.85",
      "trades": "60"
    },
    {
      "date": "2022-06-23",
      "bid": "48.00",
      "ask": "48.505",
      "open": "47.005",
      "high": "48.995",
      "low": "47.00",
      "close": "48.10",
      "average": "47.7613",
      "volume": "2764",
      "turnover": "132012.15",
      "trades": "43"
    },
    {
      "date": "2022-06-27",
      "bid": "48.195",
      "ask": "48.70",
      "open": "48.10",
      "high": "49.00",
      "low": "48.10",
      "close": "48.70",
      "average": "48.6451",
      "volume": "5595",
      "turnover": "272169.43",
      "trades": "41"
    },
    {
      "date": "2022-06-28",
      "bid": "48.50",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.00",
      "low": "48.10",
      "close": "48.50",
      "average": "48.9479",
      "volume": "2504",
      "turnover": "122565.48",
      "trades": "33"
    },
    {
      "date": "2022-06-29",
      "bid": "47.50",
      "ask": "48.495",
      "open": "48.50",
      "high": "49.00",
      "low": "47.21",
      "close": "48.50",
      "average": "47.9143",
      "volume": "17505",
      "turnover": "838740.33",
      "trades": "84"
    },
    {
      "date": "2022-06-30",
      "bid": "47.00",
      "ask": "48.98",
      "open": "47.515",
      "high": "48.50",
      "low": "46.845",
      "close": "48.50",
      "average": "48.2103",
      "volume": "13324",
      "turnover": "642354.54",
      "trades": "47"
    },
    {
      "date": "2022-07-01",
      "bid": "48.48",
      "ask": "48.98",
      "open": "48.50",
      "high": "48.50",
      "low": "46.00",
      "close": "48.48",
      "average": "47.4083",
      "volume": "2925",
      "turnover": "138669.19",
      "trades": "59"
    },
    {
      "date": "2022-07-04",
      "bid": "47.95",
      "ask": "48.935",
      "open": "48.48",
      "high": "48.98",
      "low": "47.52",
      "close": "48.955",
      "average": "47.9917",
      "volume": "2646",
      "turnover": "127116.71",
      "trades": "26"
    },
    {
      "date": "2022-07-05",
      "bid": "48.60",
      "ask": "48.98",
      "open": "48.99",
      "high": "49.00",
      "low": "48.51",
      "close": "48.995",
      "average": "48.9843",
      "volume": "5085",
      "turnover": "249085.06",
      "trades": "30"
    },
    {
      "date": "2022-07-06",
      "bid": "48.53",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.80",
      "average": "48.5755",
      "volume": "4040",
      "turnover": "196244.94",
      "trades": "46"
    },
    {
      "date": "2022-07-07",
      "bid": "48.985",
      "ask": "49.00",
      "open": "48.90",
      "high": "49.97",
      "low": "47.00",
      "close": "49.00",
      "average": "49.0252",
      "volume": "3093",
      "turnover": "151635.02",
      "trades": "42"
    },
    {
      "date": "2022-07-08",
      "bid": "48.505",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.00",
      "low": "47.91",
      "close": "49.00",
      "average": "48.8677",
      "volume": "2359",
      "turnover": "115279",
      "trades": "40"
    },
    {
      "date": "2022-07-11",
      "bid": "49.75",
      "ask": "50.30",
      "open": "49.97",
      "high": "53.01",
      "low": "48.78",
      "close": "50.30",
      "average": "51.5224",
      "volume": "4389",
      "turnover": "226131.69",
      "trades": "56"
    },
    {
      "date": "2022-07-12",
      "bid": "49.22",
      "ask": "50.49",
      "open": "49.405",
      "high": "50.90",
      "low": "49.405",
      "close": "50.49",
      "average": "50.1713",
      "volume": "720",
      "turnover": "36123.34",
      "trades": "13"
    },
    {
      "date": "2022-07-13",
      "bid": "50.00",
      "ask": "50.01",
      "open": "50.49",
      "high": "51.99",
      "low": "48.655",
      "close": "50.01",
      "average": "50.1525",
      "volume": "428",
      "turnover": "21465.25",
      "trades": "20"
    },
    {
      "date": "2022-07-14",
      "bid": "50.00",
      "ask": "50.70",
      "open": "50.10",
      "high": "50.88",
      "low": "50.00",
      "close": "50.00",
      "average": "50.0693",
      "volume": "1183",
      "turnover": "59231.94",
      "trades": "24"
    },
    {
      "date": "2022-07-15",
      "bid": "50.06",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.35",
      "low": "48.90",
      "close": "50.35",
      "average": "49.3321",
      "volume": "564",
      "turnover": "27823.3",
      "trades": "24"
    },
    {
      "date": "2022-07-18",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.35",
      "high": "50.50",
      "low": "48.60",
      "close": "50.00",
      "average": "49.6598",
      "volume": "2324",
      "turnover": "115409.35",
      "trades": "56"
    },
    {
      "date": "2022-07-19",
      "bid": "49.795",
      "ask": "51.00",
      "open": "51.99",
      "high": "51.99",
      "low": "48.92",
      "close": "51.00",
      "average": "50.1113",
      "volume": "2113",
      "turnover": "105885.09",
      "trades": "45"
    },
    {
      "date": "2022-07-20",
      "bid": "49.10",
      "ask": "50.00",
      "open": "49.995",
      "high": "50.89",
      "low": "48.825",
      "close": "49.82",
      "average": "49.8718",
      "volume": "1733",
      "turnover": "86427.92",
      "trades": "42"
    },
    {
      "date": "2022-07-21",
      "bid": "50.36",
      "ask": "50.74",
      "open": "49.825",
      "high": "50.60",
      "low": "49.82",
      "close": "50.60",
      "average": "50.2251",
      "volume": "1384",
      "turnover": "69511.49",
      "trades": "14"
    },
    {
      "date": "2022-07-22",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.36",
      "high": "50.60",
      "low": "49.82",
      "close": "50.60",
      "average": "50.4482",
      "volume": "2269",
      "turnover": "114466.99",
      "trades": "30"
    },
    {
      "date": "2022-07-25",
      "bid": "50.12",
      "ask": "50.74",
      "open": "50.60",
      "high": "51.50",
      "low": "50.01",
      "close": "50.72",
      "average": "50.8773",
      "volume": "1237",
      "turnover": "62935.27",
      "trades": "30"
    },
    {
      "date": "2022-07-26",
      "bid": "49.60",
      "ask": "50.49",
      "open": "50.72",
      "high": "51.29",
      "low": "49.255",
      "close": "50.49",
      "average": "49.9064",
      "volume": "546",
      "turnover": "27248.89",
      "trades": "24"
    },
    {
      "date": "2022-07-27",
      "bid": "49.20",
      "ask": "49.975",
      "open": "50.40",
      "high": "50.40",
      "low": "48.50",
      "close": "49.11",
      "average": "49.0617",
      "volume": "7293",
      "turnover": "357806.85",
      "trades": "41"
    },
    {
      "date": "2022-07-28",
      "bid": "49.12",
      "ask": "49.975",
      "open": "49.10",
      "high": "49.985",
      "low": "49.10",
      "close": "49.145",
      "average": "49.1959",
      "volume": "33232",
      "turnover": "1631922.31",
      "trades": "24"
    },
    {
      "date": "2022-07-29",
      "bid": "49.53",
      "ask": "49.995",
      "open": "49.50",
      "high": "50.48",
      "low": "49.50",
      "close": "49.995",
      "average": "49.7791",
      "volume": "1391",
      "turnover": "69242.7",
      "trades": "33"
    },
    {
      "date": "2022-08-01",
      "bid": "49.90",
      "ask": "50.42",
      "open": "50.00",
      "high": "50.44",
      "low": "49.11",
      "close": "50.00",
      "average": "49.7797",
      "volume": "1884",
      "turnover": "93785.05",
      "trades": "40"
    },
    {
      "date": "2022-08-02",
      "bid": "49.92",
      "ask": "50.16",
      "open": "50.00",
      "high": "50.48",
      "low": "48.39",
      "close": "50.11",
      "average": "49.1264",
      "volume": "9587",
      "turnover": "470974.48",
      "trades": "50"
    },
    {
      "date": "2022-08-03",
      "bid": "48.71",
      "ask": "48.95",
      "open": "49.50",
      "high": "50.25",
      "low": "48.60",
      "close": "48.71",
      "average": "48.8968",
      "volume": "3092",
      "turnover": "151188.81",
      "trades": "57"
    },
    {
      "date": "2022-08-04",
      "bid": "49.00",
      "ask": "49.65",
      "open": "48.705",
      "high": "50.22",
      "low": "48.705",
      "close": "49.00",
      "average": "49.0986",
      "volume": "2609",
      "turnover": "128098.22",
      "trades": "37"
    },
    {
      "date": "2022-08-05",
      "bid": "49.04",
      "ask": "49.10",
      "open": "48.995",
      "high": "49.895",
      "low": "48.705",
      "close": "49.10",
      "average": "49.1563",
      "volume": "671",
      "turnover": "32983.9",
      "trades": "24"
    },
    {
      "date": "2022-08-08",
      "bid": "48.645",
      "ask": "48.75",
      "open": "48.905",
      "high": "49.10",
      "low": "48.605",
      "close": "48.605",
      "average": "48.8759",
      "volume": "2084",
      "turnover": "101857.51",
      "trades": "48"
    },
    {
      "date": "2022-08-09",
      "bid": "48.50",
      "ask": "49.00",
      "open": "48.605",
      "high": "48.995",
      "low": "47.54",
      "close": "48.985",
      "average": "48.1611",
      "volume": "14563",
      "turnover": "701370.42",
      "trades": "58"
    },
    {
      "date": "2022-08-10",
      "bid": "48.655",
      "ask": "48.985",
      "open": "48.985",
      "high": "48.995",
      "low": "48.00",
      "close": "48.655",
      "average": "48.4996",
      "volume": "2776",
      "turnover": "134634.89",
      "trades": "39"
    },
    {
      "date": "2022-08-11",
      "bid": "48.70",
      "ask": "48.80",
      "open": "48.66",
      "high": "48.95",
      "low": "48.50",
      "close": "48.70",
      "average": "48.5779",
      "volume": "4139",
      "turnover": "201064",
      "trades": "27"
    },
    {
      "date": "2022-08-12",
      "bid": "48.55",
      "ask": "48.60",
      "open": "48.70",
      "high": "48.99",
      "low": "48.50",
      "close": "48.70",
      "average": "48.622",
      "volume": "1696",
      "turnover": "82462.92",
      "trades": "33"
    },
    {
      "date": "2022-08-15",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.515",
      "high": "49.235",
      "low": "48.515",
      "close": "48.80",
      "average": "48.8737",
      "volume": "944",
      "turnover": "46136.74",
      "trades": "26"
    },
    {
      "date": "2022-08-16",
      "bid": "48.54",
      "ask": "48.935",
      "open": "48.80",
      "high": "49.00",
      "low": "48.50",
      "close": "48.535",
      "average": "48.778",
      "volume": "1907",
      "turnover": "93019.61",
      "trades": "32"
    },
    {
      "date": "2022-08-17",
      "bid": "48.54",
      "ask": "48.92",
      "open": "48.665",
      "high": "48.93",
      "low": "48.50",
      "close": "48.50",
      "average": "48.5151",
      "volume": "5774",
      "turnover": "280126.01",
      "trades": "45"
    },
    {
      "date": "2022-08-18",
      "bid": "48.70",
      "ask": "48.895",
      "open": "48.505",
      "high": "48.90",
      "low": "48.50",
      "close": "48.70",
      "average": "48.6546",
      "volume": "2180",
      "turnover": "106066.96",
      "trades": "29"
    },
    {
      "date": "2022-08-19",
      "bid": "48.50",
      "ask": "48.70",
      "open": "49.33",
      "high": "49.33",
      "low": "48.50",
      "close": "48.70",
      "average": "48.7526",
      "volume": "3234",
      "turnover": "157665.79",
      "trades": "38"
    },
    {
      "date": "2022-08-22",
      "bid": "48.50",
      "ask": "48.59",
      "open": "48.70",
      "high": "49.07",
      "low": "48.00",
      "close": "48.50",
      "average": "48.4448",
      "volume": "6114",
      "turnover": "296191.48",
      "trades": "41"
    },
    {
      "date": "2022-08-23",
      "bid": "48.50",
      "ask": "48.88",
      "open": "48.50",
      "high": "48.50",
      "low": "48.05",
      "close": "48.50",
      "average": "48.2811",
      "volume": "391",
      "turnover": "18877.9",
      "trades": "11"
    },
    {
      "date": "2022-08-24",
      "bid": "49.00",
      "ask": "49.15",
      "open": "48.60",
      "high": "49.40",
      "low": "48.60",
      "close": "49.15",
      "average": "49.1015",
      "volume": "1739",
      "turnover": "85387.43",
      "trades": "28"
    },
    {
      "date": "2022-08-25",
      "bid": "50.00",
      "ask": "50.67",
      "open": "50.00",
      "high": "51.50",
      "low": "49.15",
      "close": "50.36",
      "average": "50.3223",
      "volume": "15055",
      "turnover": "757602.87",
      "trades": "97"
    },
    {
      "date": "2022-08-26",
      "bid": "50.50",
      "ask": "50.68",
      "open": "50.36",
      "high": "50.68",
      "low": "50.12",
      "close": "50.12",
      "average": "50.5108",
      "volume": "7816",
      "turnover": "394792.54",
      "trades": "42"
    },
    {
      "date": "2022-08-29",
      "bid": "49.52",
      "ask": "50.50",
      "open": "50.76",
      "high": "50.96",
      "low": "49.40",
      "close": "49.52",
      "average": "49.6605",
      "volume": "6616",
      "turnover": "328553.79",
      "trades": "54"
    },
    {
      "date": "2022-08-30",
      "bid": "50.00",
      "ask": "50.45",
      "open": "49.52",
      "high": "50.45",
      "low": "49.50",
      "close": "50.00",
      "average": "49.8512",
      "volume": "2366",
      "turnover": "117947.88",
      "trades": "29"
    },
    {
      "date": "2022-08-31",
      "bid": "49.65",
      "ask": "50.30",
      "open": "50.00",
      "high": "50.49",
      "low": "49.50",
      "close": "50.00",
      "average": "49.8518",
      "volume": "2793",
      "turnover": "139236.14",
      "trades": "31"
    },
    {
      "date": "2022-09-01",
      "bid": "49.58",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.98",
      "low": "49.16",
      "close": "49.99",
      "average": "49.803",
      "volume": "9207",
      "turnover": "458536.36",
      "trades": "47"
    },
    {
      "date": "2022-09-02",
      "bid": "49.55",
      "ask": "51.00",
      "open": "49.26",
      "high": "50.99",
      "low": "49.20",
      "close": "50.30",
      "average": "49.8455",
      "volume": "6982",
      "turnover": "348021.64",
      "trades": "37"
    },
    {
      "date": "2022-09-05",
      "bid": "49.19",
      "ask": "49.80",
      "open": "50.40",
      "high": "50.83",
      "low": "48.70",
      "close": "49.41",
      "average": "49.6352",
      "volume": "1622",
      "turnover": "80508.23",
      "trades": "42"
    },
    {
      "date": "2022-09-06",
      "bid": "48.76",
      "ask": "50.03",
      "open": "50.73",
      "high": "50.73",
      "low": "48.70",
      "close": "49.50",
      "average": "48.9276",
      "volume": "1659",
      "turnover": "81170.82",
      "trades": "25"
    },
    {
      "date": "2022-09-07",
      "bid": "49.00",
      "ask": "49.40",
      "open": "49.005",
      "high": "49.40",
      "low": "48.80",
      "close": "49.30",
      "average": "48.9737",
      "volume": "2367",
      "turnover": "115920.67",
      "trades": "20"
    },
    {
      "date": "2022-09-08",
      "bid": "49.725",
      "ask": "50.75",
      "open": "48.755",
      "high": "50.79",
      "low": "48.50",
      "close": "49.73",
      "average": "49.0348",
      "volume": "5415",
      "turnover": "265523.45",
      "trades": "64"
    },
    {
      "date": "2022-09-09",
      "bid": "50.60",
      "ask": "50.76",
      "open": "48.855",
      "high": "50.76",
      "low": "48.855",
      "close": "50.60",
      "average": "50.1863",
      "volume": "4078",
      "turnover": "204659.59",
      "trades": "50"
    },
    {
      "date": "2022-09-12",
      "bid": "50.20",
      "ask": "50.30",
      "open": "50.60",
      "high": "50.77",
      "low": "49.90",
      "close": "50.30",
      "average": "50.0715",
      "volume": "4268",
      "turnover": "213705.09",
      "trades": "35"
    },
    {
      "date": "2022-09-13",
      "bid": "49.60",
      "ask": "49.95",
      "open": "50.30",
      "high": "50.44",
      "low": "49.20",
      "close": "49.80",
      "average": "49.7636",
      "volume": "2376",
      "turnover": "118238.29",
      "trades": "41"
    },
    {
      "date": "2022-09-14",
      "bid": "49.815",
      "ask": "50.00",
      "open": "49.415",
      "high": "49.995",
      "low": "48.80",
      "close": "49.815",
      "average": "49.195",
      "volume": "2761",
      "turnover": "135827.45",
      "trades": "40"
    },
    {
      "date": "2022-09-15",
      "bid": "49.425",
      "ask": "49.60",
      "open": "49.83",
      "high": "50.09",
      "low": "49.105",
      "close": "49.60",
      "average": "49.9995",
      "volume": "572",
      "turnover": "28599.75",
      "trades": "13"
    },
    {
      "date": "2022-09-16",
      "bid": "49.62",
      "ask": "49.95",
      "open": "50.00",
      "high": "50.80",
      "low": "49.60",
      "close": "49.60",
      "average": "50.2502",
      "volume": "785",
      "turnover": "39446.41",
      "trades": "27"
    },
    {
      "date": "2022-09-19",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.55",
      "high": "50.00",
      "low": "48.995",
      "close": "50.00",
      "average": "49.2027",
      "volume": "251670",
      "turnover": "12382848.92",
      "trades": "37"
    },
    {
      "date": "2022-09-20",
      "bid": "49.05",
      "ask": "49.25",
      "open": "50.00",
      "high": "50.88",
      "low": "48.80",
      "close": "49.25",
      "average": "49.3563",
      "volume": "8803",
      "turnover": "434483.72",
      "trades": "51"
    },
    {
      "date": "2022-09-21",
      "bid": "48.005",
      "ask": "48.85",
      "open": "48.88",
      "high": "48.88",
      "low": "46.01",
      "close": "48.05",
      "average": "47.8402",
      "volume": "4811",
      "turnover": "230159.06",
      "trades": "57"
    },
    {
      "date": "2022-09-22",
      "bid": "46.51",
      "ask": "46.92",
      "open": "46.17",
      "high": "47.995",
      "low": "46.025",
      "close": "46.92",
      "average": "47.2404",
      "volume": "3264",
      "turnover": "154192.8",
      "trades": "31"
    },
    {
      "date": "2022-09-23",
      "bid": "46.70",
      "ask": "46.89",
      "open": "47.00",
      "high": "47.42",
      "low": "46.105",
      "close": "46.89",
      "average": "46.8723",
      "volume": "3001",
      "turnover": "140663.77",
      "trades": "31"
    },
    {
      "date": "2022-09-26",
      "bid": "45.50",
      "ask": "47.70",
      "open": "44.995",
      "high": "47.84",
      "low": "44.20",
      "close": "47.795",
      "average": "47.0834",
      "volume": "29431",
      "turnover": "1385710.36",
      "trades": "77"
    },
    {
      "date": "2022-09-27",
      "bid": "47.30",
      "ask": "47.72",
      "open": "47.75",
      "high": "47.755",
      "low": "45.995",
      "close": "47.72",
      "average": "46.6962",
      "volume": "4747",
      "turnover": "221667.07",
      "trades": "44"
    },
    {
      "date": "2022-09-28",
      "bid": "45.615",
      "ask": "46.30",
      "open": "47.72",
      "high": "47.72",
      "low": "45.225",
      "close": "46.30",
      "average": "46.5828",
      "volume": "4475",
      "turnover": "208460.72",
      "trades": "52"
    },
    {
      "date": "2022-09-29",
      "bid": "46.805",
      "ask": "47.50",
      "open": "46.30",
      "high": "48.85",
      "low": "46.275",
      "close": "47.50",
      "average": "47.4213",
      "volume": "4974",
      "turnover": "235873.67",
      "trades": "52"
    },
    {
      "date": "2022-09-30",
      "bid": "48.785",
      "ask": "49.59",
      "open": "48.835",
      "high": "49.60",
      "low": "47.605",
      "close": "49.59",
      "average": "48.7659",
      "volume": "11279",
      "turnover": "550030.98",
      "trades": "72"
    },
    {
      "date": "2022-10-03",
      "bid": "49.00",
      "ask": "49.49",
      "open": "47.61",
      "high": "49.50",
      "low": "46.80",
      "close": "49.49",
      "average": "47.5751",
      "volume": "8332",
      "turnover": "396395.36",
      "trades": "78"
    },
    {
      "date": "2022-10-04",
      "bid": "48.40",
      "ask": "48.96",
      "open": "49.49",
      "high": "49.49",
      "low": "47.12",
      "close": "48.94",
      "average": "48.355",
      "volume": "3921",
      "turnover": "189599.9",
      "trades": "40"
    },
    {
      "date": "2022-10-05",
      "bid": "46.83",
      "ask": "46.995",
      "open": "48.94",
      "high": "48.94",
      "low": "46.83",
      "close": "46.83",
      "average": "47.6884",
      "volume": "3845",
      "turnover": "183361.86",
      "trades": "49"
    },
    {
      "date": "2022-10-06",
      "bid": "46.85",
      "ask": "46.90",
      "open": "47.49",
      "high": "47.49",
      "low": "46.845",
      "close": "46.90",
      "average": "46.9271",
      "volume": "1841",
      "turnover": "86392.74",
      "trades": "22"
    },
    {
      "date": "2022-10-07",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.90",
      "high": "48.00",
      "low": "46.50",
      "close": "46.50",
      "average": "46.9832",
      "volume": "2026",
      "turnover": "95187.94",
      "trades": "36"
    },
    {
      "date": "2022-10-10",
      "bid": "45.685",
      "ask": "46.155",
      "open": "46.60",
      "high": "47.60",
      "low": "45.685",
      "close": "45.685",
      "average": "46.4346",
      "volume": "2030",
      "turnover": "94262.17",
      "trades": "39"
    },
    {
      "date": "2022-10-11",
      "bid": "45.40",
      "ask": "46.51",
      "open": "47.40",
      "high": "47.40",
      "low": "45.40",
      "close": "45.40",
      "average": "45.69",
      "volume": "1282",
      "turnover": "58574.55",
      "trades": "33"
    },
    {
      "date": "2022-10-12",
      "bid": "44.41",
      "ask": "44.88",
      "open": "45.40",
      "high": "46.70",
      "low": "44.305",
      "close": "44.305",
      "average": "45.14",
      "volume": "1086",
      "turnover": "49022.08",
      "trades": "26"
    },
    {
      "date": "2022-10-13",
      "bid": "43.75",
      "ask": "44.00",
      "open": "45.58",
      "high": "45.58",
      "low": "43.50",
      "close": "44.00",
      "average": "44.1813",
      "volume": "2085",
      "turnover": "92117.93",
      "trades": "29"
    },
    {
      "date": "2022-10-14",
      "bid": "44.06",
      "ask": "44.98",
      "open": "44.04",
      "high": "46.395",
      "low": "42.70",
      "close": "44.00",
      "average": "43.491",
      "volume": "4562",
      "turnover": "198406.02",
      "trades": "66"
    },
    {
      "date": "2022-10-17",
      "bid": "43.605",
      "ask": "43.90",
      "open": "45.20",
      "high": "45.20",
      "low": "42.80",
      "close": "43.90",
      "average": "43.2878",
      "volume": "6989",
      "turnover": "302538.72",
      "trades": "48"
    },
    {
      "date": "2022-10-18",
      "bid": "43.01",
      "ask": "43.50",
      "open": "44.47",
      "high": "44.47",
      "low": "42.805",
      "close": "43.045",
      "average": "43.5914",
      "volume": "2755",
      "turnover": "120094.45",
      "trades": "36"
    },
    {
      "date": "2022-10-19",
      "bid": "43.41",
      "ask": "44.48",
      "open": "44.47",
      "high": "44.47",
      "low": "43.055",
      "close": "44.12",
      "average": "43.8094",
      "volume": "1374",
      "turnover": "60194.12",
      "trades": "15"
    },
    {
      "date": "2022-10-20",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.48",
      "high": "44.48",
      "low": "43.50",
      "close": "43.995",
      "average": "43.7716",
      "volume": "2257",
      "turnover": "98792.47",
      "trades": "31"
    },
    {
      "date": "2022-10-21",
      "bid": "44.20",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.30",
      "low": "44.00",
      "close": "44.20",
      "average": "44.115",
      "volume": "421",
      "turnover": "18572.43",
      "trades": "9"
    },
    {
      "date": "2022-10-24",
      "bid": "43.70",
      "ask": "43.90",
      "open": "44.00",
      "high": "45.00",
      "low": "43.205",
      "close": "43.90",
      "average": "43.9932",
      "volume": "3031",
      "turnover": "133343.27",
      "trades": "35"
    },
    {
      "date": "2022-10-25",
      "bid": "44.50",
      "ask": "44.57",
      "open": "43.90",
      "high": "44.945",
      "low": "42.95",
      "close": "44.57",
      "average": "43.7167",
      "volume": "1996",
      "turnover": "87258.63",
      "trades": "45"
    },
    {
      "date": "2022-10-26",
      "bid": "44.575",
      "ask": "45.00",
      "open": "44.995",
      "high": "45.00",
      "low": "44.575",
      "close": "44.575",
      "average": "44.9922",
      "volume": "8527",
      "turnover": "383648.53",
      "trades": "29"
    },
    {
      "date": "2022-10-27",
      "bid": "44.40",
      "ask": "44.845",
      "open": "44.50",
      "high": "44.995",
      "low": "43.925",
      "close": "44.845",
      "average": "44.4303",
      "volume": "1207",
      "turnover": "53627.34",
      "trades": "31"
    },
    {
      "date": "2022-10-28",
      "bid": "44.53",
      "ask": "45.00",
      "open": "44.85",
      "high": "45.00",
      "low": "44.50",
      "close": "45.00",
      "average": "44.8184",
      "volume": "2820",
      "turnover": "126387.88",
      "trades": "33"
    },
    {
      "date": "2022-10-31",
      "bid": "44.50",
      "ask": "44.705",
      "open": "45.00",
      "high": "45.00",
      "low": "44.50",
      "close": "44.50",
      "average": "44.9331",
      "volume": "2984",
      "turnover": "134080.36",
      "trades": "26"
    },
    {
      "date": "2022-11-01",
      "bid": "44.52",
      "ask": "44.90",
      "open": "44.505",
      "high": "45.00",
      "low": "44.50",
      "close": "44.90",
      "average": "44.911",
      "volume": "3270",
      "turnover": "146859.03",
      "trades": "32"
    },
    {
      "date": "2022-11-02",
      "bid": "44.74",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.00",
      "low": "44.515",
      "close": "44.90",
      "average": "44.7905",
      "volume": "3549",
      "turnover": "158961.46",
      "trades": "20"
    },
    {
      "date": "2022-11-03",
      "bid": "44.525",
      "ask": "44.70",
      "open": "44.90",
      "high": "45.00",
      "low": "44.51",
      "close": "44.70",
      "average": "44.621",
      "volume": "1636",
      "turnover": "73000.05",
      "trades": "22"
    },
    {
      "date": "2022-11-04",
      "bid": "44.52",
      "ask": "45.00",
      "open": "44.51",
      "high": "45.00",
      "low": "44.51",
      "close": "45.00",
      "average": "44.5943",
      "volume": "1267",
      "turnover": "56500.94",
      "trades": "19"
    },
    {
      "date": "2022-11-07",
      "bid": "45.005",
      "ask": "45.50",
      "open": "45.00",
      "high": "48.995",
      "low": "44.575",
      "close": "45.025",
      "average": "45.3787",
      "volume": "1057",
      "turnover": "47965.3",
      "trades": "34"
    },
    {
      "date": "2022-11-08",
      "bid": "45.02",
      "ask": "45.50",
      "open": "45.01",
      "high": "45.50",
      "low": "45.01",
      "close": "45.26",
      "average": "45.4307",
      "volume": "2134",
      "turnover": "96949.1",
      "trades": "17"
    },
    {
      "date": "2022-11-09",
      "bid": "45.00",
      "ask": "45.15",
      "open": "45.495",
      "high": "45.70",
      "low": "45.15",
      "close": "45.15",
      "average": "45.4641",
      "volume": "7871",
      "turnover": "357848.18",
      "trades": "28"
    },
    {
      "date": "2022-11-10",
      "bid": "45.50",
      "ask": "46.50",
      "open": "45.15",
      "high": "46.50",
      "low": "44.75",
      "close": "46.50",
      "average": "45.1759",
      "volume": "2877",
      "turnover": "129971.2",
      "trades": "42"
    },
    {
      "date": "2022-11-11",
      "bid": "46.52",
      "ask": "47.22",
      "open": "47.80",
      "high": "47.90",
      "low": "45.50",
      "close": "46.40",
      "average": "47.2885",
      "volume": "1866",
      "turnover": "88240.29",
      "trades": "43"
    },
    {
      "date": "2022-11-14",
      "bid": "45.54",
      "ask": "46.00",
      "open": "46.40",
      "high": "46.50",
      "low": "45.40",
      "close": "45.40",
      "average": "46.3961",
      "volume": "2359",
      "turnover": "109448.5",
      "trades": "20"
    },
    {
      "date": "2022-11-15",
      "bid": "45.25",
      "ask": "45.58",
      "open": "45.50",
      "high": "47.00",
      "low": "45.00",
      "close": "45.58",
      "average": "45.6556",
      "volume": "817",
      "turnover": "37300.65",
      "trades": "26"
    },
    {
      "date": "2022-11-16",
      "bid": "45.25",
      "ask": "45.43",
      "open": "46.63",
      "high": "47.00",
      "low": "44.995",
      "close": "45.43",
      "average": "45.1098",
      "volume": "7934",
      "turnover": "357900.89",
      "trades": "65"
    },
    {
      "date": "2022-11-17",
      "bid": "47.00",
      "ask": "47.87",
      "open": "45.00",
      "high": "47.67",
      "low": "45.00",
      "close": "47.67",
      "average": "46.1588",
      "volume": "4199",
      "turnover": "193820.78",
      "trades": "33"
    },
    {
      "date": "2022-11-18",
      "bid": "45.60",
      "ask": "46.42",
      "open": "47.885",
      "high": "47.885",
      "low": "45.01",
      "close": "46.415",
      "average": "46.2569",
      "volume": "7499",
      "turnover": "346880.61",
      "trades": "57"
    },
    {
      "date": "2022-11-21",
      "bid": "45.20",
      "ask": "46.00",
      "open": "46.415",
      "high": "46.415",
      "low": "46.00",
      "close": "46.00",
      "average": "46.3797",
      "volume": "1387",
      "turnover": "64328.68",
      "trades": "17"
    },
    {
      "date": "2022-11-22",
      "bid": "45.055",
      "ask": "45.70",
      "open": "46.20",
      "high": "46.26",
      "low": "45.00",
      "close": "45.775",
      "average": "45.2617",
      "volume": "3439",
      "turnover": "155655.06",
      "trades": "51"
    },
    {
      "date": "2022-11-23",
      "bid": "45.50",
      "ask": "45.62",
      "open": "45.05",
      "high": "45.94",
      "low": "45.00",
      "close": "45.705",
      "average": "45.5193",
      "volume": "1215",
      "turnover": "55305.99",
      "trades": "28"
    },
    {
      "date": "2022-11-24",
      "bid": "45.025",
      "ask": "45.38",
      "open": "46.00",
      "high": "46.31",
      "low": "45.00",
      "close": "45.38",
      "average": "45.6439",
      "volume": "2028",
      "turnover": "92565.83",
      "trades": "29"
    },
    {
      "date": "2022-11-25",
      "bid": "44.51",
      "ask": "45.00",
      "open": "45.38",
      "high": "45.935",
      "low": "44.50",
      "close": "44.995",
      "average": "45.0072",
      "volume": "2103",
      "turnover": "94656.29",
      "trades": "55"
    },
    {
      "date": "2022-11-28",
      "bid": "44.60",
      "ask": "46.00",
      "open": "44.995",
      "high": "46.225",
      "low": "44.50",
      "close": "44.50",
      "average": "45.7585",
      "volume": "4881",
      "turnover": "223336.23",
      "trades": "32"
    },
    {
      "date": "2022-11-29",
      "bid": "45.06",
      "ask": "46.00",
      "open": "44.51",
      "high": "46.50",
      "low": "44.51",
      "close": "46.00",
      "average": "46.2233",
      "volume": "6371",
      "turnover": "294488.65",
      "trades": "40"
    },
    {
      "date": "2022-11-30",
      "bid": "45.10",
      "ask": "45.33",
      "open": "45.06",
      "high": "45.935",
      "low": "45.06",
      "close": "45.72",
      "average": "45.2562",
      "volume": "1168",
      "turnover": "52859.26",
      "trades": "29"
    },
    {
      "date": "2022-12-01",
      "bid": "43.96",
      "ask": "44.00",
      "open": "45.50",
      "high": "45.50",
      "low": "43.90",
      "close": "44.00",
      "average": "44.8503",
      "volume": "12066",
      "turnover": "541164.11",
      "trades": "78"
    },
    {
      "date": "2022-12-02",
      "bid": "43.60",
      "ask": "44.26",
      "open": "45.00",
      "high": "45.00",
      "low": "42.425",
      "close": "43.60",
      "average": "43.5683",
      "volume": "8735",
      "turnover": "380569.32",
      "trades": "56"
    },
    {
      "date": "2022-12-05",
      "bid": "44.15",
      "ask": "44.295",
      "open": "43.605",
      "high": "44.30",
      "low": "43.60",
      "close": "44.295",
      "average": "44.1293",
      "volume": "1390",
      "turnover": "61346.62",
      "trades": "33"
    },
    {
      "date": "2022-12-06",
      "bid": "44.00",
      "ask": "44.30",
      "open": "44.295",
      "high": "44.425",
      "low": "42.50",
      "close": "44.30",
      "average": "43.7425",
      "volume": "4308",
      "turnover": "188442.65",
      "trades": "55"
    },
    {
      "date": "2022-12-07",
      "bid": "43.70",
      "ask": "44.035",
      "open": "44.30",
      "high": "44.49",
      "low": "43.60",
      "close": "44.445",
      "average": "43.8906",
      "volume": "1368",
      "turnover": "60042.3",
      "trades": "30"
    },
    {
      "date": "2022-12-08",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.495",
      "high": "44.495",
      "low": "43.60",
      "close": "44.00",
      "average": "44.0019",
      "volume": "3805",
      "turnover": "167427.39",
      "trades": "50"
    },
    {
      "date": "2022-12-09",
      "bid": "44.30",
      "ask": "44.405",
      "open": "44.00",
      "high": "44.48",
      "low": "44.00",
      "close": "44.48",
      "average": "44.3665",
      "volume": "1731",
      "turnover": "76798.39",
      "trades": "35"
    },
    {
      "date": "2022-12-12",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.94",
      "high": "46.735",
      "low": "44.80",
      "close": "45.00",
      "average": "45.7376",
      "volume": "16360",
      "turnover": "747609.43",
      "trades": "250"
    },
    {
      "date": "2022-12-13",
      "bid": "45.09",
      "ask": "45.855",
      "open": "45.675",
      "high": "46.85",
      "low": "45.00",
      "close": "45.585",
      "average": "45.9125",
      "volume": "7044",
      "turnover": "324046.15",
      "trades": "87"
    },
    {
      "date": "2022-12-14",
      "bid": "45.20",
      "ask": "45.30",
      "open": "45.58",
      "high": "45.585",
      "low": "45.05",
      "close": "45.30",
      "average": "45.3046",
      "volume": "4992",
      "turnover": "226160.43",
      "trades": "65"
    },
    {
      "date": "2022-12-15",
      "bid": "46.00",
      "ask": "46.32",
      "open": "45.30",
      "high": "47.10",
      "low": "45.155",
      "close": "46.00",
      "average": "46.1805",
      "volume": "3156",
      "turnover": "145745.77",
      "trades": "57"
    },
    {
      "date": "2022-12-16",
      "bid": "45.22",
      "ask": "45.65",
      "open": "46.005",
      "high": "46.65",
      "low": "45.00",
      "close": "45.65",
      "average": "45.4643",
      "volume": "6249",
      "turnover": "284106.17",
      "trades": "50"
    },
    {
      "date": "2022-12-19",
      "bid": "45.50",
      "ask": "45.65",
      "open": "45.645",
      "high": "45.65",
      "low": "45.20",
      "close": "45.50",
      "average": "45.4353",
      "volume": "916",
      "turnover": "41618.74",
      "trades": "34"
    },
    {
      "date": "2022-12-20",
      "bid": "44.11",
      "ask": "44.85",
      "open": "45.50",
      "high": "45.50",
      "low": "44.00",
      "close": "44.105",
      "average": "44.4623",
      "volume": "3290",
      "turnover": "146300.14",
      "trades": "52"
    },
    {
      "date": "2022-12-21",
      "bid": "44.35",
      "ask": "45.015",
      "open": "44.40",
      "high": "45.245",
      "low": "44.00",
      "close": "45.00",
      "average": "44.6134",
      "volume": "1662",
      "turnover": "74147.5",
      "trades": "38"
    },
    {
      "date": "2022-12-22",
      "bid": "43.50",
      "ask": "43.615",
      "open": "45.00",
      "high": "45.00",
      "low": "43.00",
      "close": "43.615",
      "average": "43.6816",
      "volume": "6832",
      "turnover": "298448.17",
      "trades": "130"
    },
    {
      "date": "2022-12-23",
      "bid": "45.585",
      "ask": "45.725",
      "open": "43.615",
      "high": "46.00",
      "low": "43.50",
      "close": "46.00",
      "average": "44.9062",
      "volume": "6375",
      "turnover": "286276.79",
      "trades": "91"
    },
    {
      "date": "2022-12-27",
      "bid": "44.51",
      "ask": "45.00",
      "open": "46.00",
      "high": "46.05",
      "low": "44.43",
      "close": "44.75",
      "average": "45.2208",
      "volume": "4978",
      "turnover": "225100.55",
      "trades": "72"
    },
    {
      "date": "2022-12-28",
      "bid": "44.68",
      "ask": "45.00",
      "open": "44.425",
      "high": "45.67",
      "low": "44.425",
      "close": "44.68",
      "average": "44.8854",
      "volume": "2012",
      "turnover": "90309.54",
      "trades": "40"
    },
    {
      "date": "2022-12-29",
      "bid": "44.02",
      "ask": "45.00",
      "open": "44.68",
      "high": "45.48",
      "low": "43.05",
      "close": "44.935",
      "average": "44.1853",
      "volume": "7774",
      "turnover": "343496.43",
      "trades": "127"
    },
    {
      "date": "2022-12-30",
      "bid": "44.25",
      "ask": "44.455",
      "open": "45.00",
      "high": "45.345",
      "low": "44.255",
      "close": "44.35",
      "average": "44.8807",
      "volume": "5339",
      "turnover": "239617.91",
      "trades": "55"
    },
    {
      "date": "2023-01-02",
      "bid": "44.745",
      "ask": "45.105",
      "open": "45.925",
      "high": "45.925",
      "low": "44.00",
      "close": "45.825",
      "average": "45.4194",
      "volume": "4691",
      "turnover": "213062.56",
      "trades": "59"
    },
    {
      "date": "2023-01-03",
      "bid": "45.05",
      "ask": "45.20",
      "open": "44.755",
      "high": "45.86",
      "low": "44.75",
      "close": "45.05",
      "average": "45.1985",
      "volume": "16058",
      "turnover": "725797.24",
      "trades": "64"
    },
    {
      "date": "2023-01-04",
      "bid": "45.94",
      "ask": "46.03",
      "open": "45.045",
      "high": "46.38",
      "low": "45.045",
      "close": "46.03",
      "average": "45.7486",
      "volume": "3589",
      "turnover": "164191.91",
      "trades": "60"
    },
    {
      "date": "2023-01-05",
      "bid": "45.89",
      "ask": "45.90",
      "open": "45.995",
      "high": "45.995",
      "low": "45.70",
      "close": "45.90",
      "average": "45.8772",
      "volume": "759",
      "turnover": "34820.76",
      "trades": "21"
    },
    {
      "date": "2023-01-09",
      "bid": "45.54",
      "ask": "45.60",
      "open": "45.90",
      "high": "46.03",
      "low": "45.00",
      "close": "45.89",
      "average": "45.6847",
      "volume": "4883",
      "turnover": "223080.44",
      "trades": "72"
    },
    {
      "date": "2023-01-10",
      "bid": "44.82",
      "ask": "45.31",
      "open": "45.89",
      "high": "45.89",
      "low": "44.90",
      "close": "45.31",
      "average": "45.5011",
      "volume": "8595",
      "turnover": "391081.84",
      "trades": "60"
    },
    {
      "date": "2023-01-11",
      "bid": "44.76",
      "ask": "45.155",
      "open": "46.00",
      "high": "46.00",
      "low": "44.065",
      "close": "45.00",
      "average": "45.1847",
      "volume": "7362",
      "turnover": "332649.96",
      "trades": "101"
    },
    {
      "date": "2023-01-12",
      "bid": "45.00",
      "ask": "45.21",
      "open": "44.76",
      "high": "46.02",
      "low": "44.56",
      "close": "45.00",
      "average": "45.2451",
      "volume": "6985",
      "turnover": "316037.01",
      "trades": "76"
    },
    {
      "date": "2023-01-13",
      "bid": "45.03",
      "ask": "45.63",
      "open": "45.005",
      "high": "45.68",
      "low": "45.00",
      "close": "45.655",
      "average": "45.0867",
      "volume": "14153",
      "turnover": "638111.49",
      "trades": "44"
    },
    {
      "date": "2023-01-16",
      "bid": "45.50",
      "ask": "45.505",
      "open": "45.655",
      "high": "46.025",
      "low": "45.10",
      "close": "45.505",
      "average": "45.8591",
      "volume": "3392",
      "turnover": "155553.98",
      "trades": "44"
    },
    {
      "date": "2023-01-17",
      "bid": "45.60",
      "ask": "45.65",
      "open": "45.505",
      "high": "45.60",
      "low": "45.00",
      "close": "45.60",
      "average": "45.2954",
      "volume": "7142",
      "turnover": "323499.97",
      "trades": "40"
    },
    {
      "date": "2023-01-18",
      "bid": "45.01",
      "ask": "45.495",
      "open": "45.745",
      "high": "45.745",
      "low": "44.52",
      "close": "45.20",
      "average": "45.1083",
      "volume": "4421",
      "turnover": "199423.92",
      "trades": "51"
    },
    {
      "date": "2023-01-19",
      "bid": "44.92",
      "ask": "44.995",
      "open": "45.00",
      "high": "45.00",
      "low": "44.855",
      "close": "44.995",
      "average": "44.9653",
      "volume": "1101",
      "turnover": "49506.75",
      "trades": "25"
    },
    {
      "date": "2023-01-20",
      "bid": "45.15",
      "ask": "45.305",
      "open": "45.00",
      "high": "45.405",
      "low": "44.80",
      "close": "45.305",
      "average": "45.0273",
      "volume": "4277",
      "turnover": "192581.73",
      "trades": "45"
    },
    {
      "date": "2023-01-23",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.30",
      "high": "45.30",
      "low": "45.00",
      "close": "45.10",
      "average": "45.0783",
      "volume": "5305",
      "turnover": "239140.56",
      "trades": "40"
    },
    {
      "date": "2023-01-24",
      "bid": "45.00",
      "ask": "45.10",
      "open": "44.91",
      "high": "45.10",
      "low": "44.90",
      "close": "44.95",
      "average": "45.0163",
      "volume": "1268",
      "turnover": "57080.72",
      "trades": "29"
    },
    {
      "date": "2023-01-25",
      "bid": "44.30",
      "ask": "44.75",
      "open": "44.95",
      "high": "44.95",
      "low": "44.00",
      "close": "44.32",
      "average": "44.7797",
      "volume": "11385",
      "turnover": "509817.17",
      "trades": "52"
    },
    {
      "date": "2023-01-26",
      "bid": "45.025",
      "ask": "45.385",
      "open": "44.32",
      "high": "45.45",
      "low": "43.005",
      "close": "45.30",
      "average": "44.5394",
      "volume": "9342",
      "turnover": "416086.67",
      "trades": "89"
    },
    {
      "date": "2023-01-27",
      "bid": "45.395",
      "ask": "45.50",
      "open": "45.30",
      "high": "45.89",
      "low": "44.00",
      "close": "45.395",
      "average": "45.2409",
      "volume": "46960",
      "turnover": "2124513.38",
      "trades": "56"
    },
    {
      "date": "2023-01-30",
      "bid": "45.395",
      "ask": "45.50",
      "open": "45.005",
      "high": "45.50",
      "low": "45.00",
      "close": "45.395",
      "average": "45.3839",
      "volume": "15035",
      "turnover": "682347.18",
      "trades": "51"
    },
    {
      "date": "2023-01-31",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.395",
      "high": "45.59",
      "low": "44.54",
      "close": "45.255",
      "average": "44.9378",
      "volume": "3184",
      "turnover": "143082",
      "trades": "51"
    },
    {
      "date": "2023-02-01",
      "bid": "44.99",
      "ask": "45.00",
      "open": "45.90",
      "high": "46.10",
      "low": "45.00",
      "close": "45.00",
      "average": "45.9443",
      "volume": "182749",
      "turnover": "8395865.69",
      "trades": "52"
    },
    {
      "date": "2023-02-02",
      "bid": "45.60",
      "ask": "45.89",
      "open": "45.00",
      "high": "46.00",
      "low": "45.00",
      "close": "45.60",
      "average": "45.6802",
      "volume": "2540",
      "turnover": "116027.84",
      "trades": "41"
    },
    {
      "date": "2023-02-03",
      "bid": "45.70",
      "ask": "45.895",
      "open": "45.80",
      "high": "45.90",
      "low": "45.00",
      "close": "45.71",
      "average": "45.3255",
      "volume": "309538",
      "turnover": "14029965.95",
      "trades": "37"
    },
    {
      "date": "2023-02-06",
      "bid": "45.795",
      "ask": "45.89",
      "open": "45.80",
      "high": "45.90",
      "low": "45.25",
      "close": "45.795",
      "average": "45.7787",
      "volume": "5967",
      "turnover": "273161.74",
      "trades": "26"
    },
    {
      "date": "2023-02-07",
      "bid": "44.895",
      "ask": "45.00",
      "open": "45.795",
      "high": "45.795",
      "low": "44.70",
      "close": "45.00",
      "average": "45.2708",
      "volume": "6397",
      "turnover": "289597.14",
      "trades": "42"
    },
    {
      "date": "2023-02-08",
      "bid": "46.70",
      "ask": "47.00",
      "open": "45.00",
      "high": "47.20",
      "low": "45.00",
      "close": "47.00",
      "average": "46.0309",
      "volume": "1963",
      "turnover": "90358.75",
      "trades": "37"
    },
    {
      "date": "2023-02-09",
      "bid": "44.81",
      "ask": "45.50",
      "open": "47.00",
      "high": "47.00",
      "low": "44.80",
      "close": "44.80",
      "average": "45.2606",
      "volume": "5355",
      "turnover": "242370.35",
      "trades": "50"
    },
    {
      "date": "2023-02-10",
      "bid": "44.36",
      "ask": "44.71",
      "open": "44.81",
      "high": "46.985",
      "low": "44.37",
      "close": "44.37",
      "average": "45.1031",
      "volume": "12020",
      "turnover": "542138.74",
      "trades": "57"
    },
    {
      "date": "2023-02-13",
      "bid": "44.895",
      "ask": "45.00",
      "open": "44.38",
      "high": "45.595",
      "low": "44.38",
      "close": "44.895",
      "average": "44.8165",
      "volume": "720",
      "turnover": "32267.95",
      "trades": "26"
    },
    {
      "date": "2023-02-14",
      "bid": "45.01",
      "ask": "45.69",
      "open": "44.895",
      "high": "45.72",
      "low": "44.84",
      "close": "45.01",
      "average": "45.2126",
      "volume": "1273",
      "turnover": "57555.64",
      "trades": "21"
    },
    {
      "date": "2023-02-15",
      "bid": "45.00",
      "ask": "45.39",
      "open": "45.00",
      "high": "45.39",
      "low": "44.85",
      "close": "44.85",
      "average": "44.9759",
      "volume": "263",
      "turnover": "11828.66",
      "trades": "16"
    },
    {
      "date": "2023-02-16",
      "bid": "45.10",
      "ask": "45.50",
      "open": "44.85",
      "high": "45.79",
      "low": "44.65",
      "close": "45.10",
      "average": "44.8543",
      "volume": "5528",
      "turnover": "247954.52",
      "trades": "40"
    },
    {
      "date": "2023-02-17",
      "bid": "44.48",
      "ask": "44.50",
      "open": "45.10",
      "high": "45.10",
      "low": "43.965",
      "close": "44.50",
      "average": "44.444",
      "volume": "8230",
      "turnover": "365774.18",
      "trades": "50"
    },
    {
      "date": "2023-02-20",
      "bid": "45.10",
      "ask": "45.50",
      "open": "44.50",
      "high": "46.91",
      "low": "44.50",
      "close": "45.50",
      "average": "45.7194",
      "volume": "4102",
      "turnover": "187540.82",
      "trades": "51"
    },
    {
      "date": "2023-02-21",
      "bid": "45.50",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.35",
      "low": "45.00",
      "close": "45.50",
      "average": "45.6352",
      "volume": "1408",
      "turnover": "64254.36",
      "trades": "19"
    },
    {
      "date": "2023-02-22",
      "bid": "43.46",
      "ask": "44.00",
      "open": "45.50",
      "high": "46.80",
      "low": "44.00",
      "close": "44.00",
      "average": "45.8717",
      "volume": "7026",
      "turnover": "322890.01",
      "trades": "62"
    },
    {
      "date": "2023-02-23",
      "bid": "43.16",
      "ask": "43.975",
      "open": "44.00",
      "high": "46.75",
      "low": "43.00",
      "close": "43.145",
      "average": "43.8364",
      "volume": "15429",
      "turnover": "675375.21",
      "trades": "121"
    },
    {
      "date": "2023-02-24",
      "bid": "43.62",
      "ask": "43.73",
      "open": "43.21",
      "high": "45.50",
      "low": "43.21",
      "close": "43.62",
      "average": "44.0332",
      "volume": "13665",
      "turnover": "601164.11",
      "trades": "72"
    },
    {
      "date": "2023-02-27",
      "bid": "44.005",
      "ask": "45.00",
      "open": "43.62",
      "high": "45.395",
      "low": "43.60",
      "close": "44.615",
      "average": "44.5654",
      "volume": "2049",
      "turnover": "91314.59",
      "trades": "39"
    },
    {
      "date": "2023-02-28",
      "bid": "44.65",
      "ask": "45.94",
      "open": "45.00",
      "high": "46.20",
      "low": "44.13",
      "close": "45.99",
      "average": "45.5848",
      "volume": "3672",
      "turnover": "167387.51",
      "trades": "40"
    },
    {
      "date": "2023-03-01",
      "bid": "45.50",
      "ask": "45.90",
      "open": "45.895",
      "high": "45.99",
      "low": "44.50",
      "close": "45.50",
      "average": "45.3858",
      "volume": "4557",
      "turnover": "206823.32",
      "trades": "33"
    },
    {
      "date": "2023-03-02",
      "bid": "45.50",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.44",
      "low": "45.50",
      "close": "46.00",
      "average": "45.7443",
      "volume": "1528",
      "turnover": "69897.27",
      "trades": "19"
    },
    {
      "date": "2023-03-03",
      "bid": "44.82",
      "ask": "45.50",
      "open": "46.00",
      "high": "46.44",
      "low": "44.52",
      "close": "45.00",
      "average": "45.1599",
      "volume": "4555",
      "turnover": "205703.39",
      "trades": "44"
    },
    {
      "date": "2023-03-06",
      "bid": "44.01",
      "ask": "44.295",
      "open": "44.60",
      "high": "45.00",
      "low": "44.01",
      "close": "44.01",
      "average": "44.5045",
      "volume": "18020",
      "turnover": "801469.81",
      "trades": "71"
    },
    {
      "date": "2023-03-07",
      "bid": "43.40",
      "ask": "43.87",
      "open": "44.05",
      "high": "44.315",
      "low": "43.40",
      "close": "43.60",
      "average": "43.8625",
      "volume": "14545",
      "turnover": "637980.7",
      "trades": "55"
    },
    {
      "date": "2023-03-08",
      "bid": "43.195",
      "ask": "43.20",
      "open": "43.60",
      "high": "43.60",
      "low": "42.75",
      "close": "43.20",
      "average": "42.9377",
      "volume": "4827",
      "turnover": "207260.06",
      "trades": "51"
    },
    {
      "date": "2023-03-09",
      "bid": "43.00",
      "ask": "43.50",
      "open": "44.00",
      "high": "44.00",
      "low": "42.55",
      "close": "43.50",
      "average": "42.9463",
      "volume": "2990",
      "turnover": "129408.16",
      "trades": "38"
    },
    {
      "date": "2023-03-10",
      "bid": "43.49",
      "ask": "43.50",
      "open": "42.60",
      "high": "43.49",
      "low": "42.50",
      "close": "43.49",
      "average": "42.8376",
      "volume": "487",
      "turnover": "20861.91",
      "trades": "24"
    },
    {
      "date": "2023-03-13",
      "bid": "41.70",
      "ask": "42.00",
      "open": "43.49",
      "high": "44.00",
      "low": "41.55",
      "close": "42.00",
      "average": "42.0863",
      "volume": "4333",
      "turnover": "182360.09",
      "trades": "53"
    },
    {
      "date": "2023-03-14",
      "bid": "42.05",
      "ask": "42.50",
      "open": "41.61",
      "high": "42.50",
      "low": "41.49",
      "close": "42.05",
      "average": "41.6107",
      "volume": "2345",
      "turnover": "97577.14",
      "trades": "33"
    },
    {
      "date": "2023-03-15",
      "bid": "41.00",
      "ask": "41.95",
      "open": "42.05",
      "high": "42.40",
      "low": "40.50",
      "close": "41.00",
      "average": "41.4359",
      "volume": "16498",
      "turnover": "683609.22",
      "trades": "45"
    },
    {
      "date": "2023-03-16",
      "bid": "40.36",
      "ask": "40.70",
      "open": "41.00",
      "high": "41.44",
      "low": "40.50",
      "close": "40.66",
      "average": "40.7506",
      "volume": "1929",
      "turnover": "78442.27",
      "trades": "20"
    },
    {
      "date": "2023-03-17",
      "bid": "41.00",
      "ask": "41.915",
      "open": "40.66",
      "high": "42.195",
      "low": "40.515",
      "close": "41.00",
      "average": "41.0153",
      "volume": "618",
      "turnover": "25347.46",
      "trades": "11"
    },
    {
      "date": "2023-03-20",
      "bid": "40.40",
      "ask": "40.99",
      "open": "41.00",
      "high": "41.00",
      "low": "40.10",
      "close": "40.975",
      "average": "40.3616",
      "volume": "4057",
      "turnover": "163746.95",
      "trades": "37"
    },
    {
      "date": "2023-03-21",
      "bid": "40.50",
      "ask": "40.505",
      "open": "40.975",
      "high": "40.975",
      "low": "39.785",
      "close": "40.50",
      "average": "40.6193",
      "volume": "2181",
      "turnover": "88590.66",
      "trades": "36"
    },
    {
      "date": "2023-03-22",
      "bid": "40.30",
      "ask": "40.955",
      "open": "40.50",
      "high": "40.955",
      "low": "40.30",
      "close": "40.955",
      "average": "40.8054",
      "volume": "541",
      "turnover": "22075.73",
      "trades": "9"
    },
    {
      "date": "2023-03-23",
      "bid": "40.055",
      "ask": "40.79",
      "open": "40.955",
      "high": "40.955",
      "low": "40.00",
      "close": "40.05",
      "average": "40.1597",
      "volume": "433",
      "turnover": "17389.17",
      "trades": "15"
    },
    {
      "date": "2023-03-24",
      "bid": "40.69",
      "ask": "40.795",
      "open": "40.05",
      "high": "41.00",
      "low": "40.05",
      "close": "40.69",
      "average": "40.7986",
      "volume": "11393",
      "turnover": "464818.3",
      "trades": "28"
    },
    {
      "date": "2023-03-27",
      "bid": "40.22",
      "ask": "40.30",
      "open": "40.685",
      "high": "40.685",
      "low": "40.10",
      "close": "40.30",
      "average": "40.1286",
      "volume": "5637",
      "turnover": "226204.9",
      "trades": "28"
    },
    {
      "date": "2023-03-28",
      "bid": "39.93",
      "ask": "40.395",
      "open": "40.30",
      "high": "40.795",
      "low": "39.765",
      "close": "40.60",
      "average": "40.1038",
      "volume": "17487",
      "turnover": "701320.14",
      "trades": "59"
    },
    {
      "date": "2023-03-29",
      "bid": "41.295",
      "ask": "41.30",
      "open": "40.60",
      "high": "42.67",
      "low": "40.60",
      "close": "41.295",
      "average": "41.9701",
      "volume": "52322",
      "turnover": "2195960.04",
      "trades": "24"
    },
    {
      "date": "2023-03-30",
      "bid": "41.50",
      "ask": "41.695",
      "open": "41.10",
      "high": "42.48",
      "low": "41.10",
      "close": "41.50",
      "average": "41.5692",
      "volume": "8236",
      "turnover": "342363.79",
      "trades": "61"
    },
    {
      "date": "2023-03-31",
      "bid": "41.65",
      "ask": "41.98",
      "open": "41.50",
      "high": "42.00",
      "low": "41.125",
      "close": "41.985",
      "average": "41.5494",
      "volume": "991",
      "turnover": "41175.49",
      "trades": "29"
    },
    {
      "date": "2023-04-03",
      "bid": "41.15",
      "ask": "41.60",
      "open": "41.90",
      "high": "41.90",
      "low": "41.10",
      "close": "41.60",
      "average": "41.4943",
      "volume": "528527",
      "turnover": "21672140.9",
      "trades": "30"
    },
    {
      "date": "2023-04-04",
      "bid": "41.20",
      "ask": "41.90",
      "open": "41.15",
      "high": "42.35",
      "low": "41.10",
      "close": "41.90",
      "average": "41.1372",
      "volume": "8485",
      "turnover": "349049.55",
      "trades": "22"
    },
    {
      "date": "2023-04-05",
      "bid": "41.20",
      "ask": "42.20",
      "open": "41.90",
      "high": "42.30",
      "low": "41.15",
      "close": "42.00",
      "average": "41.7867",
      "volume": "146926",
      "turnover": "6097837.9",
      "trades": "30"
    },
    {
      "date": "2023-04-06",
      "bid": "42.05",
      "ask": "42.25",
      "open": "42.25",
      "high": "42.30",
      "low": "42.00",
      "close": "42.05",
      "average": "42.2052",
      "volume": "165",
      "turnover": "6963.85",
      "trades": "14"
    },
    {
      "date": "2023-04-11",
      "bid": "41.55",
      "ask": "42.00",
      "open": "42.05",
      "high": "42.05",
      "low": "41.50",
      "close": "42.00",
      "average": "41.9313",
      "volume": "1278",
      "turnover": "53588.2",
      "trades": "39"
    },
    {
      "date": "2023-04-12",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.70",
      "high": "42.50",
      "low": "41.70",
      "close": "41.70",
      "average": "42.1808",
      "volume": "1098",
      "turnover": "46314.5",
      "trades": "29"
    },
    {
      "date": "2023-04-13",
      "bid": "42.00",
      "ask": "42.45",
      "open": "41.70",
      "high": "42.50",
      "low": "41.70",
      "close": "42.00",
      "average": "41.9845",
      "volume": "1004",
      "turnover": "42152.4",
      "trades": "19"
    },
    {
      "date": "2023-04-14",
      "bid": "42.40",
      "ask": "42.50",
      "open": "42.00",
      "high": "42.50",
      "low": "41.90",
      "close": "42.50",
      "average": "42.2913",
      "volume": "4526",
      "turnover": "191410.45",
      "trades": "40"
    },
    {
      "date": "2023-04-17",
      "bid": "42.10",
      "ask": "42.30",
      "open": "42.60",
      "high": "42.60",
      "low": "41.90",
      "close": "42.10",
      "average": "42.4388",
      "volume": "4705",
      "turnover": "199674.65",
      "trades": "30"
    },
    {
      "date": "2023-04-18",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.50",
      "high": "42.50",
      "low": "42.00",
      "close": "42.00",
      "average": "42.0356",
      "volume": "4852",
      "turnover": "203956.95",
      "trades": "33"
    },
    {
      "date": "2023-04-19",
      "bid": "42.00",
      "ask": "42.45",
      "open": "42.50",
      "high": "42.50",
      "low": "42.00",
      "close": "42.45",
      "average": "42.1472",
      "volume": "1212",
      "turnover": "51082.45",
      "trades": "22"
    },
    {
      "date": "2023-04-20",
      "bid": "42.45",
      "ask": "42.50",
      "open": "42.00",
      "high": "42.50",
      "low": "42.00",
      "close": "42.50",
      "average": "42.2393",
      "volume": "1130",
      "turnover": "47730.4",
      "trades": "18"
    },
    {
      "date": "2023-04-21",
      "bid": "42.05",
      "ask": "42.40",
      "open": "42.05",
      "high": "42.40",
      "low": "42.05",
      "close": "42.05",
      "average": "42.2101",
      "volume": "188",
      "turnover": "7935.5",
      "trades": "10"
    },
    {
      "date": "2023-04-24",
      "bid": "42.20",
      "ask": "42.25",
      "open": "42.20",
      "high": "42.50",
      "low": "42.20",
      "close": "42.20",
      "average": "42.2053",
      "volume": "1025",
      "turnover": "43260.4",
      "trades": "13"
    },
    {
      "date": "2023-04-25",
      "bid": "41.60",
      "ask": "42.45",
      "open": "42.20",
      "high": "42.40",
      "low": "41.30",
      "close": "42.35",
      "average": "42.0144",
      "volume": "8541",
      "turnover": "358845.3",
      "trades": "36"
    },
    {
      "date": "2023-04-26",
      "bid": "41.30",
      "ask": "41.50",
      "open": "42.15",
      "high": "42.15",
      "low": "41.25",
      "close": "41.70",
      "average": "41.7605",
      "volume": "559",
      "turnover": "23344.1",
      "trades": "19"
    },
    {
      "date": "2023-04-27",
      "bid": "41.25",
      "ask": "41.75",
      "open": "42.45",
      "high": "42.45",
      "low": "41.05",
      "close": "41.25",
      "average": "41.5643",
      "volume": "3393",
      "turnover": "141027.65",
      "trades": "31"
    },
    {
      "date": "2023-04-28",
      "bid": "40.50",
      "ask": "40.90",
      "open": "41.25",
      "high": "42.45",
      "low": "40.40",
      "close": "40.90",
      "average": "41.006",
      "volume": "14050",
      "turnover": "576134.6",
      "trades": "47"
    },
    {
      "date": "2023-05-02",
      "bid": "40.90",
      "ask": "41.10",
      "open": "41.45",
      "high": "41.45",
      "low": "40.90",
      "close": "40.90",
      "average": "41.1026",
      "volume": "473",
      "turnover": "19441.55",
      "trades": "20"
    },
    {
      "date": "2023-05-03",
      "bid": "39.95",
      "ask": "40.00",
      "open": "41.90",
      "high": "41.90",
      "low": "38.60",
      "close": "40.00",
      "average": "39.99",
      "volume": "7154",
      "turnover": "286088.8",
      "trades": "63"
    },
    {
      "date": "2023-05-04",
      "bid": "39.35",
      "ask": "40.40",
      "open": "40.95",
      "high": "40.95",
      "low": "39.35",
      "close": "39.35",
      "average": "39.983",
      "volume": "1148",
      "turnover": "45900.5",
      "trades": "25"
    },
    {
      "date": "2023-05-05",
      "bid": "39.75",
      "ask": "39.95",
      "open": "39.35",
      "high": "40.35",
      "low": "39.35",
      "close": "39.75",
      "average": "39.8975",
      "volume": "3705",
      "turnover": "147820.2",
      "trades": "24"
    },
    {
      "date": "2023-05-08",
      "bid": "40.15",
      "ask": "40.55",
      "open": "39.80",
      "high": "40.55",
      "low": "39.80",
      "close": "40.55",
      "average": "40.2566",
      "volume": "4912",
      "turnover": "197740.3",
      "trades": "35"
    },
    {
      "date": "2023-05-09",
      "bid": "40.05",
      "ask": "40.55",
      "open": "40.55",
      "high": "40.55",
      "low": "39.55",
      "close": "40.00",
      "average": "39.9566",
      "volume": "4466",
      "turnover": "178446.1",
      "trades": "32"
    },
    {
      "date": "2023-05-10",
      "bid": "40.00",
      "ask": "40.95",
      "open": "40.00",
      "high": "41.95",
      "low": "40.00",
      "close": "40.95",
      "average": "40.5181",
      "volume": "839",
      "turnover": "33994.7",
      "trades": "26"
    },
    {
      "date": "2023-05-11",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.60",
      "high": "40.80",
      "low": "40.00",
      "close": "40.30",
      "average": "40.5084",
      "volume": "1041",
      "turnover": "42169.2",
      "trades": "19"
    },
    {
      "date": "2023-05-12",
      "bid": "41.20",
      "ask": "41.30",
      "open": "40.30",
      "high": "41.85",
      "low": "40.30",
      "close": "41.10",
      "average": "41.1931",
      "volume": "994",
      "turnover": "40945.95",
      "trades": "21"
    },
    {
      "date": "2023-05-15",
      "bid": "40.45",
      "ask": "40.95",
      "open": "41.30",
      "high": "41.35",
      "low": "40.45",
      "close": "41.00",
      "average": "40.8691",
      "volume": "2356",
      "turnover": "96287.55",
      "trades": "25"
    },
    {
      "date": "2023-05-16",
      "bid": "40.10",
      "ask": "40.50",
      "open": "41.00",
      "high": "41.00",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3157",
      "volume": "4095",
      "turnover": "165092.85",
      "trades": "46"
    },
    {
      "date": "2023-05-17",
      "bid": "37.65",
      "ask": "38.05",
      "open": "40.00",
      "high": "40.00",
      "low": "37.55",
      "close": "37.60",
      "average": "38.0328",
      "volume": "27597",
      "turnover": "1049587.64",
      "trades": "163"
    },
    {
      "date": "2023-05-19",
      "bid": "38.00",
      "ask": "38.35",
      "open": "37.50",
      "high": "40.00",
      "low": "37.50",
      "close": "38.00",
      "average": "38.0274",
      "volume": "27479",
      "turnover": "1044955.05",
      "trades": "125"
    },
    {
      "date": "2023-05-22",
      "bid": "37.90",
      "ask": "38.20",
      "open": "38.00",
      "high": "39.00",
      "low": "37.90",
      "close": "37.90",
      "average": "37.9991",
      "volume": "2867",
      "turnover": "108943.35",
      "trades": "43"
    },
    {
      "date": "2023-05-23",
      "bid": "37.60",
      "ask": "37.70",
      "open": "37.95",
      "high": "38.80",
      "low": "37.50",
      "close": "37.70",
      "average": "37.9736",
      "volume": "5836",
      "turnover": "221613.7",
      "trades": "53"
    },
    {
      "date": "2023-05-24",
      "bid": "37.40",
      "ask": "37.80",
      "open": "37.75",
      "high": "38.75",
      "low": "37.35",
      "close": "37.35",
      "average": "37.7083",
      "volume": "1954",
      "turnover": "73682",
      "trades": "82"
    },
    {
      "date": "2023-05-25",
      "bid": "37.05",
      "ask": "37.20",
      "open": "37.40",
      "high": "38.15",
      "low": "36.00",
      "close": "37.05",
      "average": "36.8369",
      "volume": "6358",
      "turnover": "234209",
      "trades": "87"
    },
    {
      "date": "2023-05-26",
      "bid": "37.20",
      "ask": "37.75",
      "open": "37.05",
      "high": "38.50",
      "low": "37.05",
      "close": "37.55",
      "average": "37.7726",
      "volume": "2722",
      "turnover": "102817",
      "trades": "49"
    },
    {
      "date": "2023-05-29",
      "bid": "37.35",
      "ask": "37.80",
      "open": "37.95",
      "high": "37.95",
      "low": "37.05",
      "close": "37.75",
      "average": "37.4525",
      "volume": "3453",
      "turnover": "129323.55",
      "trades": "48"
    },
    {
      "date": "2023-05-30",
      "bid": "37.30",
      "ask": "37.75",
      "open": "37.75",
      "high": "37.75",
      "low": "37.25",
      "close": "37.25",
      "average": "37.4228",
      "volume": "1645",
      "turnover": "61560.55",
      "trades": "25"
    },
    {
      "date": "2023-05-31",
      "bid": "36.10",
      "ask": "36.35",
      "open": "37.25",
      "high": "37.50",
      "low": "36.05",
      "close": "36.35",
      "average": "36.4323",
      "volume": "3601",
      "turnover": "131192.8",
      "trades": "65"
    },
    {
      "date": "2023-06-01",
      "bid": "35.50",
      "ask": "36.20",
      "open": "36.35",
      "high": "36.35",
      "low": "35.00",
      "close": "35.75",
      "average": "35.4495",
      "volume": "5958",
      "turnover": "211208",
      "trades": "72"
    },
    {
      "date": "2023-06-02",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.75",
      "high": "36.00",
      "low": "34.50",
      "close": "36.00",
      "average": "35.6978",
      "volume": "28012",
      "turnover": "999876.6",
      "trades": "90"
    },
    {
      "date": "2023-06-05",
      "bid": "35.10",
      "ask": "35.50",
      "open": "36.05",
      "high": "36.45",
      "low": "34.65",
      "close": "35.50",
      "average": "35.5323",
      "volume": "8136",
      "turnover": "289090.65",
      "trades": "57"
    },
    {
      "date": "2023-06-07",
      "bid": "35.05",
      "ask": "35.45",
      "open": "35.50",
      "high": "35.50",
      "low": "34.70",
      "close": "35.45",
      "average": "35.025",
      "volume": "1513",
      "turnover": "52992.8",
      "trades": "40"
    },
    {
      "date": "2023-06-08",
      "bid": "35.35",
      "ask": "35.40",
      "open": "35.40",
      "high": "35.45",
      "low": "35.00",
      "close": "35.35",
      "average": "35.3951",
      "volume": "2554",
      "turnover": "90399.05",
      "trades": "23"
    },
    {
      "date": "2023-06-09",
      "bid": "35.00",
      "ask": "35.15",
      "open": "35.05",
      "high": "35.30",
      "low": "34.80",
      "close": "35.15",
      "average": "34.989",
      "volume": "2790",
      "turnover": "97619.25",
      "trades": "31"
    },
    {
      "date": "2023-06-12",
      "bid": "35.25",
      "ask": "35.55",
      "open": "35.15",
      "high": "35.60",
      "low": "35.00",
      "close": "35.20",
      "average": "35.2531",
      "volume": "3210",
      "turnover": "113162.3",
      "trades": "20"
    },
    {
      "date": "2023-06-13",
      "bid": "35.20",
      "ask": "35.55",
      "open": "35.50",
      "high": "35.60",
      "low": "35.15",
      "close": "35.55",
      "average": "35.4177",
      "volume": "2607",
      "turnover": "92333.9",
      "trades": "26"
    },
    {
      "date": "2023-06-14",
      "bid": "35.05",
      "ask": "35.55",
      "open": "35.55",
      "high": "35.60",
      "low": "35.00",
      "close": "35.00",
      "average": "35.5103",
      "volume": "6980",
      "turnover": "247862.15",
      "trades": "40"
    },
    {
      "date": "2023-06-15",
      "bid": "35.35",
      "ask": "35.45",
      "open": "35.55",
      "high": "35.60",
      "low": "35.05",
      "close": "35.45",
      "average": "35.5301",
      "volume": "1229",
      "turnover": "43666.45",
      "trades": "17"
    },
    {
      "date": "2023-06-16",
      "bid": "34.90",
      "ask": "34.95",
      "open": "35.45",
      "high": "35.50",
      "low": "34.20",
      "close": "34.90",
      "average": "34.6083",
      "volume": "4650",
      "turnover": "160928.4",
      "trades": "50"
    },
    {
      "date": "2023-06-19",
      "bid": "35.00",
      "ask": "35.35",
      "open": "34.90",
      "high": "35.50",
      "low": "34.90",
      "close": "35.00",
      "average": "35.1078",
      "volume": "443",
      "turnover": "15552.75",
      "trades": "13"
    },
    {
      "date": "2023-06-20",
      "bid": "34.15",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.00",
      "low": "34.10",
      "close": "34.80",
      "average": "34.4446",
      "volume": "411",
      "turnover": "14156.75",
      "trades": "15"
    },
    {
      "date": "2023-06-21",
      "bid": "34.00",
      "ask": "34.55",
      "open": "34.70",
      "high": "34.70",
      "low": "33.15",
      "close": "33.60",
      "average": "33.6831",
      "volume": "4821",
      "turnover": "162386.05",
      "trades": "46"
    },
    {
      "date": "2023-06-22",
      "bid": "33.75",
      "ask": "34.60",
      "open": "34.80",
      "high": "34.80",
      "low": "33.60",
      "close": "34.65",
      "average": "34.3638",
      "volume": "456",
      "turnover": "15669.9",
      "trades": "21"
    },
    {
      "date": "2023-06-26",
      "bid": "33.20",
      "ask": "34.60",
      "open": "34.65",
      "high": "34.75",
      "low": "32.95",
      "close": "34.75",
      "average": "33.5777",
      "volume": "6902",
      "turnover": "231753.4",
      "trades": "53"
    },
    {
      "date": "2023-06-27",
      "bid": "33.25",
      "ask": "33.80",
      "open": "34.50",
      "high": "34.50",
      "low": "33.00",
      "close": "33.20",
      "average": "33.403",
      "volume": "2805",
      "turnover": "93695.5",
      "trades": "29"
    },
    {
      "date": "2023-06-28",
      "bid": "33.10",
      "ask": "34.00",
      "open": "33.20",
      "high": "34.00",
      "low": "33.10",
      "close": "34.00",
      "average": "33.4876",
      "volume": "1158",
      "turnover": "38778.65",
      "trades": "19"
    },
    {
      "date": "2023-06-29",
      "bid": "34.00",
      "ask": "34.65",
      "open": "34.00",
      "high": "35.75",
      "low": "33.20",
      "close": "34.65",
      "average": "33.7589",
      "volume": "595",
      "turnover": "20086.55",
      "trades": "20"
    },
    {
      "date": "2023-06-30",
      "bid": "33.75",
      "ask": "34.25",
      "open": "34.65",
      "high": "34.65",
      "low": "33.70",
      "close": "34.25",
      "average": "34.2446",
      "volume": "674",
      "turnover": "23080.85",
      "trades": "22"
    },
    {
      "date": "2023-07-03",
      "bid": "33.30",
      "ask": "33.50",
      "open": "33.65",
      "high": "34.25",
      "low": "33.00",
      "close": "33.30",
      "average": "33.409",
      "volume": "2180",
      "turnover": "72831.7",
      "trades": "37"
    },
    {
      "date": "2023-07-04",
      "bid": "33.10",
      "ask": "33.35",
      "open": "33.50",
      "high": "33.50",
      "low": "33.10",
      "close": "33.35",
      "average": "33.3803",
      "volume": "6798",
      "turnover": "226919.1",
      "trades": "32"
    },
    {
      "date": "2023-07-05",
      "bid": "33.15",
      "ask": "33.20",
      "open": "33.35",
      "high": "33.50",
      "low": "33.10",
      "close": "33.10",
      "average": "33.3066",
      "volume": "31601",
      "turnover": "1052523.39",
      "trades": "32"
    },
    {
      "date": "2023-07-06",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.85",
      "high": "33.85",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0781",
      "volume": "4409",
      "turnover": "145841.2",
      "trades": "24"
    },
    {
      "date": "2023-07-07",
      "bid": "31.55",
      "ask": "31.85",
      "open": "33.45",
      "high": "33.45",
      "low": "31.50",
      "close": "31.85",
      "average": "32.9138",
      "volume": "34627",
      "turnover": "1139706.6",
      "trades": "133"
    },
    {
      "date": "2023-07-10",
      "bid": "29.60",
      "ask": "29.65",
      "open": "31.85",
      "high": "31.85",
      "low": "29.65",
      "close": "29.65",
      "average": "30.5253",
      "volume": "53362",
      "turnover": "1628892.05",
      "trades": "189"
    },
    {
      "date": "2023-07-11",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.65",
      "high": "29.65",
      "low": "28.50",
      "close": "29.00",
      "average": "28.9605",
      "volume": "104283",
      "turnover": "3020086.2",
      "trades": "111"
    },
    {
      "date": "2023-07-12",
      "bid": "30.10",
      "ask": "30.55",
      "open": "29.20",
      "high": "30.90",
      "low": "28.00",
      "close": "30.60",
      "average": "28.8288",
      "volume": "278977",
      "turnover": "8042558.95",
      "trades": "398"
    },
    {
      "date": "2023-07-13",
      "bid": "29.40",
      "ask": "29.70",
      "open": "30.00",
      "high": "31.20",
      "low": "29.35",
      "close": "29.35",
      "average": "29.9316",
      "volume": "13776",
      "turnover": "412337.55",
      "trades": "90"
    },
    {
      "date": "2023-07-14",
      "bid": "29.10",
      "ask": "29.85",
      "open": "29.50",
      "high": "30.40",
      "low": "29.10",
      "close": "29.10",
      "average": "29.7284",
      "volume": "6940",
      "turnover": "206314.95",
      "trades": "65"
    },
    {
      "date": "2023-07-17",
      "bid": "29.25",
      "ask": "29.40",
      "open": "30.00",
      "high": "30.15",
      "low": "29.10",
      "close": "29.10",
      "average": "29.9671",
      "volume": "21988",
      "turnover": "658916.8",
      "trades": "42"
    },
    {
      "date": "2023-07-18",
      "bid": "28.85",
      "ask": "29.65",
      "open": "29.00",
      "high": "30.00",
      "low": "28.50",
      "close": "28.50",
      "average": "28.8882",
      "volume": "27719",
      "turnover": "800752.95",
      "trades": "111"
    },
    {
      "date": "2023-07-19",
      "bid": "28.90",
      "ask": "29.25",
      "open": "28.75",
      "high": "29.45",
      "low": "28.60",
      "close": "28.90",
      "average": "28.9471",
      "volume": "13023",
      "turnover": "376977.95",
      "trades": "44"
    },
    {
      "date": "2023-07-20",
      "bid": "29.50",
      "ask": "29.95",
      "open": "28.75",
      "high": "30.30",
      "low": "28.60",
      "close": "29.50",
      "average": "29.8458",
      "volume": "11191",
      "turnover": "334004.1",
      "trades": "45"
    },
    {
      "date": "2023-07-21",
      "bid": "30.05",
      "ask": "30.35",
      "open": "29.80",
      "high": "30.85",
      "low": "29.60",
      "close": "30.35",
      "average": "30.0535",
      "volume": "26546",
      "turnover": "797800.65",
      "trades": "37"
    },
    {
      "date": "2023-07-24",
      "bid": "30.25",
      "ask": "30.45",
      "open": "30.80",
      "high": "30.80",
      "low": "30.00",
      "close": "30.25",
      "average": "30.1156",
      "volume": "2337",
      "turnover": "70380.25",
      "trades": "18"
    },
    {
      "date": "2023-07-25",
      "bid": "30.05",
      "ask": "30.40",
      "open": "30.90",
      "high": "30.90",
      "low": "30.00",
      "close": "30.40",
      "average": "30.2346",
      "volume": "5609",
      "turnover": "169586.05",
      "trades": "57"
    },
    {
      "date": "2023-07-26",
      "bid": "30.20",
      "ask": "30.80",
      "open": "30.40",
      "high": "30.90",
      "low": "30.40",
      "close": "30.40",
      "average": "30.5849",
      "volume": "1552",
      "turnover": "47467.7",
      "trades": "17"
    },
    {
      "date": "2023-07-27",
      "bid": "30.20",
      "ask": "30.40",
      "open": "31.40",
      "high": "31.40",
      "low": "30.40",
      "close": "30.40",
      "average": "30.6329",
      "volume": "4976",
      "turnover": "152429.1",
      "trades": "47"
    },
    {
      "date": "2023-07-28",
      "bid": "30.50",
      "ask": "30.95",
      "open": "31.40",
      "high": "31.40",
      "low": "30.45",
      "close": "30.90",
      "average": "31.205",
      "volume": "3809",
      "turnover": "118859.75",
      "trades": "42"
    },
    {
      "date": "2023-07-31",
      "bid": "29.80",
      "ask": "30.05",
      "open": "30.90",
      "high": "30.90",
      "low": "28.65",
      "close": "30.05",
      "average": "30.2238",
      "volume": "10000",
      "turnover": "302237.55",
      "trades": "71"
    },
    {
      "date": "2023-08-01",
      "bid": "29.65",
      "ask": "30.00",
      "open": "30.05",
      "high": "30.20",
      "low": "29.20",
      "close": "30.00",
      "average": "29.7741",
      "volume": "5167",
      "turnover": "153842.65",
      "trades": "43"
    },
    {
      "date": "2023-08-02",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.65",
      "high": "30.70",
      "low": "29.45",
      "close": "30.25",
      "average": "30.5126",
      "volume": "4111",
      "turnover": "125437.3",
      "trades": "31"
    },
    {
      "date": "2023-08-03",
      "bid": "30.30",
      "ask": "30.45",
      "open": "30.30",
      "high": "30.55",
      "low": "29.95",
      "close": "30.45",
      "average": "30.3992",
      "volume": "9631",
      "turnover": "292774.8",
      "trades": "29"
    },
    {
      "date": "2023-08-04",
      "bid": "30.35",
      "ask": "30.95",
      "open": "30.45",
      "high": "30.95",
      "low": "29.90",
      "close": "30.95",
      "average": "30.3772",
      "volume": "205824",
      "turnover": "6252356.05",
      "trades": "37"
    },
    {
      "date": "2023-08-07",
      "bid": "30.55",
      "ask": "31.20",
      "open": "30.95",
      "high": "31.25",
      "low": "30.45",
      "close": "30.55",
      "average": "30.7876",
      "volume": "5137",
      "turnover": "158155.8",
      "trades": "31"
    },
    {
      "date": "2023-08-08",
      "bid": "30.70",
      "ask": "31.00",
      "open": "31.00",
      "high": "31.40",
      "low": "30.40",
      "close": "31.00",
      "average": "31.0521",
      "volume": "14068",
      "turnover": "437451.79",
      "trades": "46"
    },
    {
      "date": "2023-08-09",
      "bid": "30.75",
      "ask": "30.95",
      "open": "31.35",
      "high": "31.35",
      "low": "30.55",
      "close": "31.00",
      "average": "30.9119",
      "volume": "3452",
      "turnover": "106708.05",
      "trades": "24"
    },
    {
      "date": "2023-08-10",
      "bid": "30.55",
      "ask": "30.90",
      "open": "31.35",
      "high": "31.70",
      "low": "30.40",
      "close": "30.90",
      "average": "31.1037",
      "volume": "8987",
      "turnover": "279528.65",
      "trades": "36"
    },
    {
      "date": "2023-08-11",
      "bid": "30.95",
      "ask": "31.10",
      "open": "31.00",
      "high": "31.35",
      "low": "30.40",
      "close": "31.00",
      "average": "30.8376",
      "volume": "14673",
      "turnover": "452479.6",
      "trades": "34"
    },
    {
      "date": "2023-08-14",
      "bid": "30.60",
      "ask": "30.90",
      "open": "31.45",
      "high": "31.45",
      "low": "30.50",
      "close": "30.95",
      "average": "31.0979",
      "volume": "1054",
      "turnover": "32777.2",
      "trades": "17"
    },
    {
      "date": "2023-08-15",
      "bid": "30.55",
      "ask": "31.45",
      "open": "30.90",
      "high": "31.50",
      "low": "30.50",
      "close": "30.60",
      "average": "30.7562",
      "volume": "487550",
      "turnover": "14995179.65",
      "trades": "31"
    },
    {
      "date": "2023-08-16",
      "bid": "30.55",
      "ask": "31.45",
      "open": "30.50",
      "high": "31.55",
      "low": "30.50",
      "close": "31.00",
      "average": "30.7247",
      "volume": "5369",
      "turnover": "164960.9",
      "trades": "29"
    },
    {
      "date": "2023-08-17",
      "bid": "30.50",
      "ask": "30.90",
      "open": "31.00",
      "high": "31.40",
      "low": "30.50",
      "close": "30.50",
      "average": "30.5373",
      "volume": "9431",
      "turnover": "287997.2",
      "trades": "41"
    },
    {
      "date": "2023-08-18",
      "bid": "29.05",
      "ask": "30.75",
      "open": "30.50",
      "high": "30.50",
      "low": "29.95",
      "close": "30.20",
      "average": "30.4224",
      "volume": "47206",
      "turnover": "1436121.45",
      "trades": "205"
    },
    {
      "date": "2023-08-21",
      "bid": "29.90",
      "ask": "30.20",
      "open": "29.00",
      "high": "30.45",
      "low": "29.00",
      "close": "29.90",
      "average": "29.8366",
      "volume": "4267",
      "turnover": "127312.75",
      "trades": "31"
    },
    {
      "date": "2023-08-22",
      "bid": "29.40",
      "ask": "29.80",
      "open": "29.90",
      "high": "30.35",
      "low": "29.25",
      "close": "30.00",
      "average": "29.7424",
      "volume": "2833",
      "turnover": "84260.2",
      "trades": "25"
    },
    {
      "date": "2023-08-23",
      "bid": "30.15",
      "ask": "30.40",
      "open": "30.15",
      "high": "30.55",
      "low": "30.15",
      "close": "30.15",
      "average": "30.2941",
      "volume": "425",
      "turnover": "12875",
      "trades": "13"
    },
    {
      "date": "2023-08-24",
      "bid": "31.60",
      "ask": "32.00",
      "open": "30.65",
      "high": "32.00",
      "low": "30.65",
      "close": "32.00",
      "average": "31.2934",
      "volume": "4981",
      "turnover": "155872.6",
      "trades": "24"
    },
    {
      "date": "2023-08-25",
      "bid": "32.50",
      "ask": "32.95",
      "open": "32.00",
      "high": "32.95",
      "low": "31.70",
      "close": "32.50",
      "average": "32.5905",
      "volume": "2821",
      "turnover": "91937.8",
      "trades": "41"
    },
    {
      "date": "2023-08-28",
      "bid": "31.90",
      "ask": "32.45",
      "open": "32.50",
      "high": "32.50",
      "low": "31.10",
      "close": "31.90",
      "average": "31.7279",
      "volume": "4067",
      "turnover": "128838.2",
      "trades": "36"
    },
    {
      "date": "2023-08-29",
      "bid": "33.45",
      "ask": "34.20",
      "open": "33.50",
      "high": "35.00",
      "low": "32.50",
      "close": "33.90",
      "average": "33.4913",
      "volume": "98163",
      "turnover": "3287607.85",
      "trades": "140"
    },
    {
      "date": "2023-08-30",
      "bid": "34.15",
      "ask": "34.65",
      "open": "34.45",
      "high": "36.00",
      "low": "34.10",
      "close": "34.10",
      "average": "34.9273",
      "volume": "6431",
      "turnover": "224617.4",
      "trades": "45"
    },
    {
      "date": "2023-08-31",
      "bid": "34.15",
      "ask": "34.60",
      "open": "34.90",
      "high": "34.90",
      "low": "33.80",
      "close": "34.15",
      "average": "34.218",
      "volume": "6656",
      "turnover": "227754.75",
      "trades": "51"
    },
    {
      "date": "2023-09-01",
      "bid": "33.90",
      "ask": "34.50",
      "open": "34.15",
      "high": "34.50",
      "low": "33.80",
      "close": "33.80",
      "average": "34.2161",
      "volume": "2372",
      "turnover": "81160.5",
      "trades": "19"
    },
    {
      "date": "2023-09-04",
      "bid": "33.80",
      "ask": "34.10",
      "open": "34.25",
      "high": "34.25",
      "low": "33.50",
      "close": "34.10",
      "average": "33.8571",
      "volume": "4852",
      "turnover": "164274.85",
      "trades": "39"
    },
    {
      "date": "2023-09-05",
      "bid": "33.30",
      "ask": "33.65",
      "open": "34.30",
      "high": "34.30",
      "low": "32.90",
      "close": "33.65",
      "average": "33.5436",
      "volume": "11188",
      "turnover": "375286.3",
      "trades": "44"
    },
    {
      "date": "2023-09-06",
      "bid": "33.20",
      "ask": "33.70",
      "open": "33.65",
      "high": "33.65",
      "low": "33.20",
      "close": "33.40",
      "average": "33.2627",
      "volume": "2398",
      "turnover": "79763.95",
      "trades": "22"
    },
    {
      "date": "2023-09-07",
      "bid": "33.25",
      "ask": "33.50",
      "open": "34.60",
      "high": "34.60",
      "low": "33.20",
      "close": "33.20",
      "average": "33.3867",
      "volume": "5257",
      "turnover": "175514.1",
      "trades": "27"
    },
    {
      "date": "2023-09-08",
      "bid": "33.45",
      "ask": "33.95",
      "open": "33.25",
      "high": "34.30",
      "low": "33.20",
      "close": "33.95",
      "average": "33.614",
      "volume": "7850",
      "turnover": "263869.95",
      "trades": "19"
    },
    {
      "date": "2023-09-11",
      "bid": "33.60",
      "ask": "33.90",
      "open": "33.45",
      "high": "33.95",
      "low": "33.45",
      "close": "33.60",
      "average": "33.8264",
      "volume": "1907",
      "turnover": "64507",
      "trades": "19"
    },
    {
      "date": "2023-09-12",
      "bid": "33.70",
      "ask": "34.05",
      "open": "33.95",
      "high": "34.10",
      "low": "33.70",
      "close": "33.70",
      "average": "33.8221",
      "volume": "403",
      "turnover": "13630.3",
      "trades": "16"
    },
    {
      "date": "2023-09-13",
      "bid": "33.20",
      "ask": "33.65",
      "open": "34.00",
      "high": "34.70",
      "low": "33.25",
      "close": "33.25",
      "average": "33.9466",
      "volume": "4279",
      "turnover": "145257.7",
      "trades": "27"
    },
    {
      "date": "2023-09-14",
      "bid": "33.65",
      "ask": "34.20",
      "open": "33.25",
      "high": "34.20",
      "low": "33.25",
      "close": "33.65",
      "average": "33.8445",
      "volume": "1266",
      "turnover": "42847.2",
      "trades": "17"
    },
    {
      "date": "2023-09-15",
      "bid": "34.05",
      "ask": "34.90",
      "open": "33.95",
      "high": "35.20",
      "low": "33.65",
      "close": "34.90",
      "average": "33.9045",
      "volume": "2244554",
      "turnover": "76100578.55",
      "trades": "69"
    },
    {
      "date": "2023-09-18",
      "bid": "34.00",
      "ask": "34.45",
      "open": "34.75",
      "high": "34.75",
      "low": "34.00",
      "close": "34.45",
      "average": "34.3292",
      "volume": "3213",
      "turnover": "110299.65",
      "trades": "27"
    },
    {
      "date": "2023-09-19",
      "bid": "32.85",
      "ask": "33.10",
      "open": "34.45",
      "high": "34.45",
      "low": "32.85",
      "close": "32.90",
      "average": "33.3566",
      "volume": "15164",
      "turnover": "505819.1",
      "trades": "63"
    },
    {
      "date": "2023-09-20",
      "bid": "32.20",
      "ask": "32.70",
      "open": "33.55",
      "high": "33.55",
      "low": "32.20",
      "close": "32.20",
      "average": "32.5541",
      "volume": "6935",
      "turnover": "225762.55",
      "trades": "37"
    },
    {
      "date": "2023-09-21",
      "bid": "32.20",
      "ask": "32.45",
      "open": "32.20",
      "high": "32.25",
      "low": "31.80",
      "close": "32.00",
      "average": "31.9751",
      "volume": "4690",
      "turnover": "149975.65",
      "trades": "25"
    },
    {
      "date": "2023-09-22",
      "bid": "33.05",
      "ask": "33.55",
      "open": "32.00",
      "high": "33.20",
      "low": "31.60",
      "close": "33.20",
      "average": "32.5279",
      "volume": "11430",
      "turnover": "371793.8",
      "trades": "46"
    },
    {
      "date": "2023-09-25",
      "bid": "32.60",
      "ask": "32.95",
      "open": "33.00",
      "high": "33.00",
      "low": "31.80",
      "close": "32.60",
      "average": "32.3968",
      "volume": "4052",
      "turnover": "131271.8",
      "trades": "45"
    },
    {
      "date": "2023-09-26",
      "bid": "32.25",
      "ask": "32.55",
      "open": "33.25",
      "high": "33.25",
      "low": "32.25",
      "close": "32.50",
      "average": "32.5537",
      "volume": "3914",
      "turnover": "127415",
      "trades": "35"
    },
    {
      "date": "2023-09-27",
      "bid": "32.25",
      "ask": "32.85",
      "open": "32.15",
      "high": "33.45",
      "low": "32.15",
      "close": "32.55",
      "average": "32.4031",
      "volume": "10126",
      "turnover": "328154.1",
      "trades": "38"
    },
    {
      "date": "2023-09-28",
      "bid": "32.55",
      "ask": "33.15",
      "open": "32.55",
      "high": "32.95",
      "low": "31.90",
      "close": "32.70",
      "average": "32.3245",
      "volume": "11168",
      "turnover": "360999.55",
      "trades": "35"
    },
    {
      "date": "2023-09-29",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.40",
      "low": "33.00",
      "close": "33.40",
      "average": "33.3288",
      "volume": "2783",
      "turnover": "92754.15",
      "trades": "24"
    },
    {
      "date": "2023-10-02",
      "bid": "32.50",
      "ask": "32.90",
      "open": "33.90",
      "high": "33.90",
      "low": "32.30",
      "close": "33.05",
      "average": "32.7583",
      "volume": "3524",
      "turnover": "115440.2",
      "trades": "34"
    },
    {
      "date": "2023-10-03",
      "bid": "32.35",
      "ask": "32.90",
      "open": "33.05",
      "high": "33.10",
      "low": "32.35",
      "close": "32.35",
      "average": "32.6254",
      "volume": "4740",
      "turnover": "154644.4",
      "trades": "31"
    },
    {
      "date": "2023-10-04",
      "bid": "32.30",
      "ask": "32.80",
      "open": "32.35",
      "high": "32.95",
      "low": "31.80",
      "close": "32.65",
      "average": "32.3369",
      "volume": "6533",
      "turnover": "211257.2",
      "trades": "32"
    },
    {
      "date": "2023-10-05",
      "bid": "32.65",
      "ask": "32.95",
      "open": "32.65",
      "high": "33.35",
      "low": "32.65",
      "close": "32.80",
      "average": "32.9472",
      "volume": "3271",
      "turnover": "107770.15",
      "trades": "22"
    },
    {
      "date": "2023-10-06",
      "bid": "33.50",
      "ask": "33.85",
      "open": "32.85",
      "high": "33.80",
      "low": "32.85",
      "close": "33.50",
      "average": "33.2823",
      "volume": "6801",
      "turnover": "226352.6",
      "trades": "24"
    },
    {
      "date": "2023-10-09",
      "bid": "32.55",
      "ask": "33.00",
      "open": "32.80",
      "high": "33.15",
      "low": "32.70",
      "close": "33.00",
      "average": "32.8165",
      "volume": "1126",
      "turnover": "36951.35",
      "trades": "16"
    },
    {
      "date": "2023-10-10",
      "bid": "32.85",
      "ask": "33.65",
      "open": "33.00",
      "high": "33.65",
      "low": "32.45",
      "close": "33.65",
      "average": "32.9464",
      "volume": "4430",
      "turnover": "145952.55",
      "trades": "25"
    },
    {
      "date": "2023-10-11",
      "bid": "32.80",
      "ask": "32.85",
      "open": "33.65",
      "high": "33.90",
      "low": "32.85",
      "close": "32.85",
      "average": "33.4095",
      "volume": "3550",
      "turnover": "118603.75",
      "trades": "33"
    },
    {
      "date": "2023-10-12",
      "bid": "32.95",
      "ask": "33.65",
      "open": "32.95",
      "high": "33.65",
      "low": "32.85",
      "close": "33.65",
      "average": "33.0739",
      "volume": "5945",
      "turnover": "196624.3",
      "trades": "28"
    },
    {
      "date": "2023-10-13",
      "bid": "32.60",
      "ask": "33.50",
      "open": "33.00",
      "high": "33.65",
      "low": "32.60",
      "close": "32.60",
      "average": "33.1207",
      "volume": "1461",
      "turnover": "48389.3",
      "trades": "23"
    },
    {
      "date": "2023-10-16",
      "bid": "32.35",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.40",
      "low": "31.35",
      "close": "32.90",
      "average": "32.5067",
      "volume": "5757",
      "turnover": "187140.85",
      "trades": "33"
    },
    {
      "date": "2023-10-17",
      "bid": "32.60",
      "ask": "33.45",
      "open": "32.50",
      "high": "33.45",
      "low": "31.80",
      "close": "32.55",
      "average": "32.4806",
      "volume": "1279",
      "turnover": "41542.75",
      "trades": "8"
    },
    {
      "date": "2023-10-18",
      "bid": "32.05",
      "ask": "32.75",
      "open": "32.65",
      "high": "32.95",
      "low": "32.15",
      "close": "32.95",
      "average": "32.4151",
      "volume": "4204",
      "turnover": "136273.05",
      "trades": "16"
    },
    {
      "date": "2023-10-19",
      "bid": "31.70",
      "ask": "32.15",
      "open": "33.40",
      "high": "33.40",
      "low": "31.65",
      "close": "31.70",
      "average": "32.2266",
      "volume": "6090",
      "turnover": "196259.95",
      "trades": "27"
    },
    {
      "date": "2023-10-20",
      "bid": "32.00",
      "ask": "32.85",
      "open": "32.25",
      "high": "32.60",
      "low": "31.75",
      "close": "32.45",
      "average": "32.2031",
      "volume": "12201",
      "turnover": "392909.5",
      "trades": "36"
    },
    {
      "date": "2023-10-23",
      "bid": "32.05",
      "ask": "32.50",
      "open": "33.45",
      "high": "33.45",
      "low": "32.05",
      "close": "32.60",
      "average": "32.5214",
      "volume": "3776",
      "turnover": "122800.65",
      "trades": "26"
    },
    {
      "date": "2023-10-24",
      "bid": "32.10",
      "ask": "32.60",
      "open": "32.60",
      "high": "33.40",
      "low": "32.10",
      "close": "32.10",
      "average": "32.5905",
      "volume": "1556",
      "turnover": "50710.85",
      "trades": "15"
    },
    {
      "date": "2023-10-25",
      "bid": "32.00",
      "ask": "32.70",
      "open": "32.40",
      "high": "32.70",
      "low": "31.25",
      "close": "32.00",
      "average": "32.225",
      "volume": "7890",
      "turnover": "254255.45",
      "trades": "39"
    },
    {
      "date": "2023-10-26",
      "bid": "32.20",
      "ask": "32.70",
      "open": "31.95",
      "high": "32.75",
      "low": "31.95",
      "close": "32.05",
      "average": "32.4248",
      "volume": "1091998",
      "turnover": "35407811.85",
      "trades": "16"
    },
    {
      "date": "2023-10-27",
      "bid": "32.50",
      "ask": "32.75",
      "open": "32.20",
      "high": "32.90",
      "low": "32.00",
      "close": "32.75",
      "average": "32.5478",
      "volume": "1936",
      "turnover": "63012.55",
      "trades": "26"
    },
    {
      "date": "2023-10-30",
      "bid": "32.10",
      "ask": "33.00",
      "open": "32.85",
      "high": "33.00",
      "low": "32.10",
      "close": "32.10",
      "average": "32.2676",
      "volume": "1733",
      "turnover": "55919.8",
      "trades": "10"
    },
    {
      "date": "2023-10-31",
      "bid": "31.95",
      "ask": "32.75",
      "open": "33.00",
      "high": "33.00",
      "low": "32.00",
      "close": "32.00",
      "average": "32.1272",
      "volume": "1340",
      "turnover": "43050.5",
      "trades": "10"
    },
    {
      "date": "2023-11-01",
      "bid": "31.90",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.75",
      "low": "32.10",
      "close": "32.50",
      "average": "32.361",
      "volume": "2926",
      "turnover": "94688.35",
      "trades": "23"
    },
    {
      "date": "2023-11-02",
      "bid": "32.25",
      "ask": "32.95",
      "open": "33.00",
      "high": "33.00",
      "low": "32.40",
      "close": "32.95",
      "average": "32.9351",
      "volume": "1930",
      "turnover": "63564.65",
      "trades": "10"
    },
    {
      "date": "2023-11-03",
      "bid": "32.60",
      "ask": "32.80",
      "open": "32.95",
      "high": "32.95",
      "low": "32.25",
      "close": "32.70",
      "average": "32.3797",
      "volume": "337",
      "turnover": "10911.95",
      "trades": "5"
    },
    {
      "date": "2023-11-06",
      "bid": "32.80",
      "ask": "33.00",
      "open": "32.70",
      "high": "33.00",
      "low": "32.70",
      "close": "33.00",
      "average": "32.7645",
      "volume": "4387",
      "turnover": "143737.9",
      "trades": "14"
    },
    {
      "date": "2023-11-07",
      "bid": "32.95",
      "ask": "33.00",
      "open": "32.70",
      "high": "33.00",
      "low": "31.90",
      "close": "33.00",
      "average": "32.8345",
      "volume": "25978",
      "turnover": "846591",
      "trades": "44"
    },
    {
      "date": "2023-11-08",
      "bid": "32.35",
      "ask": "32.85",
      "open": "33.00",
      "high": "33.00",
      "low": "32.35",
      "close": "32.85",
      "average": "32.9271",
      "volume": "1542",
      "turnover": "50773.65",
      "trades": "17"
    },
    {
      "date": "2023-11-09",
      "bid": "32.50",
      "ask": "32.95",
      "open": "32.55",
      "high": "32.95",
      "low": "32.50",
      "close": "32.95",
      "average": "32.5638",
      "volume": "2382",
      "turnover": "77566.9",
      "trades": "15"
    },
    {
      "date": "2023-11-10",
      "bid": "32.50",
      "ask": "32.95",
      "open": "32.95",
      "high": "33.00",
      "low": "32.50",
      "close": "32.95",
      "average": "32.9671",
      "volume": "1169",
      "turnover": "38538.55",
      "trades": "13"
    },
    {
      "date": "2023-11-13",
      "bid": "32.20",
      "ask": "32.85",
      "open": "32.95",
      "high": "32.95",
      "low": "32.20",
      "close": "32.40",
      "average": "32.561",
      "volume": "1034",
      "turnover": "33668.05",
      "trades": "17"
    },
    {
      "date": "2023-11-14",
      "bid": "32.75",
      "ask": "32.95",
      "open": "32.60",
      "high": "32.95",
      "low": "31.80",
      "close": "32.95",
      "average": "32.4577",
      "volume": "5570",
      "turnover": "180789.2",
      "trades": "39"
    },
    {
      "date": "2023-11-15",
      "bid": "32.55",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.00",
      "low": "32.50",
      "close": "32.50",
      "average": "32.8936",
      "volume": "3375",
      "turnover": "111016.05",
      "trades": "29"
    },
    {
      "date": "2023-11-16",
      "bid": "32.50",
      "ask": "32.95",
      "open": "32.50",
      "high": "32.95",
      "low": "32.10",
      "close": "32.50",
      "average": "32.3209",
      "volume": "2658",
      "turnover": "85909",
      "trades": "28"
    },
    {
      "date": "2023-11-17",
      "bid": "32.55",
      "ask": "33.00",
      "open": "32.50",
      "high": "33.00",
      "low": "32.40",
      "close": "33.00",
      "average": "32.7656",
      "volume": "3519",
      "turnover": "115302.1",
      "trades": "25"
    },
    {
      "date": "2023-11-20",
      "bid": "32.90",
      "ask": "33.00",
      "open": "32.85",
      "high": "33.00",
      "low": "32.80",
      "close": "33.00",
      "average": "32.9222",
      "volume": "1931",
      "turnover": "63572.75",
      "trades": "28"
    },
    {
      "date": "2023-11-21",
      "bid": "32.50",
      "ask": "32.95",
      "open": "33.00",
      "high": "33.00",
      "low": "32.30",
      "close": "32.95",
      "average": "32.874",
      "volume": "3677",
      "turnover": "120877.6",
      "trades": "27"
    },
    {
      "date": "2023-11-22",
      "bid": "33.85",
      "ask": "34.30",
      "open": "32.70",
      "high": "34.85",
      "low": "32.70",
      "close": "34.30",
      "average": "34.0191",
      "volume": "65799",
      "turnover": "2239732.6",
      "trades": "221"
    },
    {
      "date": "2023-11-23",
      "bid": "34.00",
      "ask": "34.30",
      "open": "34.85",
      "high": "34.85",
      "low": "33.65",
      "close": "34.30",
      "average": "34.0976",
      "volume": "10692",
      "turnover": "364571.5",
      "trades": "85"
    },
    {
      "date": "2023-11-24",
      "bid": "33.70",
      "ask": "34.00",
      "open": "34.30",
      "high": "34.45",
      "low": "33.70",
      "close": "33.70",
      "average": "34.1306",
      "volume": "13029",
      "turnover": "444687.2",
      "trades": "67"
    },
    {
      "date": "2023-11-27",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.00",
      "high": "34.65",
      "low": "33.75",
      "close": "34.30",
      "average": "34.2492",
      "volume": "9988",
      "turnover": "342080.75",
      "trades": "63"
    },
    {
      "date": "2023-11-28",
      "bid": "34.15",
      "ask": "34.20",
      "open": "34.30",
      "high": "34.30",
      "low": "34.10",
      "close": "34.20",
      "average": "34.2755",
      "volume": "6231",
      "turnover": "213570.45",
      "trades": "46"
    },
    {
      "date": "2023-11-29",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.20",
      "high": "34.50",
      "low": "34.00",
      "close": "34.20",
      "average": "34.2549",
      "volume": "32718",
      "turnover": "1120752.95",
      "trades": "78"
    },
    {
      "date": "2023-11-30",
      "bid": "34.10",
      "ask": "34.30",
      "open": "34.15",
      "high": "34.55",
      "low": "34.10",
      "close": "34.10",
      "average": "34.3027",
      "volume": "25764",
      "turnover": "883773.95",
      "trades": "66"
    },
    {
      "date": "2023-12-01",
      "bid": "34.05",
      "ask": "34.25",
      "open": "34.10",
      "high": "34.25",
      "low": "33.75",
      "close": "34.00",
      "average": "34.008",
      "volume": "2234",
      "turnover": "75973.85",
      "trades": "33"
    },
    {
      "date": "2023-12-04",
      "bid": "34.15",
      "ask": "34.50",
      "open": "33.95",
      "high": "34.50",
      "low": "33.95",
      "close": "34.50",
      "average": "34.0984",
      "volume": "6361",
      "turnover": "216899.75",
      "trades": "35"
    },
    {
      "date": "2023-12-05",
      "bid": "34.05",
      "ask": "34.50",
      "open": "34.40",
      "high": "34.50",
      "low": "34.05",
      "close": "34.40",
      "average": "34.0969",
      "volume": "2292",
      "turnover": "78150.05",
      "trades": "33"
    },
    {
      "date": "2023-12-06",
      "bid": "34.90",
      "ask": "35.10",
      "open": "34.30",
      "high": "35.20",
      "low": "34.30",
      "close": "35.20",
      "average": "34.6404",
      "volume": "4159",
      "turnover": "144069.3",
      "trades": "38"
    },
    {
      "date": "2023-12-07",
      "bid": "34.90",
      "ask": "35.25",
      "open": "35.35",
      "high": "35.50",
      "low": "34.60",
      "close": "34.90",
      "average": "34.8161",
      "volume": "10245",
      "turnover": "356691.3",
      "trades": "50"
    },
    {
      "date": "2023-12-08",
      "bid": "35.15",
      "ask": "35.60",
      "open": "35.50",
      "high": "35.95",
      "low": "35.05",
      "close": "35.60",
      "average": "35.5506",
      "volume": "3284",
      "turnover": "116748.15",
      "trades": "28"
    },
    {
      "date": "2023-12-11",
      "bid": "35.60",
      "ask": "35.95",
      "open": "35.00",
      "high": "36.15",
      "low": "34.75",
      "close": "35.95",
      "average": "35.3612",
      "volume": "8462",
      "turnover": "299226.45",
      "trades": "48"
    },
    {
      "date": "2023-12-12",
      "bid": "35.70",
      "ask": "36.10",
      "open": "35.05",
      "high": "36.10",
      "low": "35.05",
      "close": "36.10",
      "average": "35.744",
      "volume": "6198",
      "turnover": "221541.55",
      "trades": "39"
    },
    {
      "date": "2023-12-13",
      "bid": "35.50",
      "ask": "35.55",
      "open": "36.10",
      "high": "36.10",
      "low": "35.00",
      "close": "35.55",
      "average": "35.4689",
      "volume": "4532",
      "turnover": "160744.85",
      "trades": "35"
    },
    {
      "date": "2023-12-14",
      "bid": "35.70",
      "ask": "35.80",
      "open": "36.05",
      "high": "36.95",
      "low": "35.55",
      "close": "35.75",
      "average": "36.3442",
      "volume": "20363",
      "turnover": "740076.4",
      "trades": "98"
    },
    {
      "date": "2023-12-15",
      "bid": "35.80",
      "ask": "35.90",
      "open": "35.60",
      "high": "36.15",
      "low": "35.60",
      "close": "35.80",
      "average": "35.8624",
      "volume": "8864",
      "turnover": "317884.35",
      "trades": "50"
    },
    {
      "date": "2023-12-18",
      "bid": "35.70",
      "ask": "36.45",
      "open": "35.80",
      "high": "36.65",
      "low": "35.50",
      "close": "35.70",
      "average": "36.1069",
      "volume": "13384",
      "turnover": "483254.25",
      "trades": "56"
    },
    {
      "date": "2023-12-19",
      "bid": "36.20",
      "ask": "36.65",
      "open": "35.70",
      "high": "36.70",
      "low": "35.70",
      "close": "36.25",
      "average": "36.2971",
      "volume": "4410",
      "turnover": "160070.05",
      "trades": "30"
    },
    {
      "date": "2023-12-20",
      "bid": "36.70",
      "ask": "37.10",
      "open": "36.30",
      "high": "37.60",
      "low": "36.30",
      "close": "36.65",
      "average": "37.2636",
      "volume": "8197",
      "turnover": "305449.45",
      "trades": "60"
    },
    {
      "date": "2023-12-21",
      "bid": "36.90",
      "ask": "37.45",
      "open": "37.35",
      "high": "37.65",
      "low": "36.65",
      "close": "37.10",
      "average": "36.9147",
      "volume": "5030",
      "turnover": "185680.9",
      "trades": "44"
    },
    {
      "date": "2023-12-22",
      "bid": "38.40",
      "ask": "39.05",
      "open": "37.10",
      "high": "39.45",
      "low": "36.85",
      "close": "39.05",
      "average": "38.3965",
      "volume": "7337",
      "turnover": "281715.45",
      "trades": "59"
    },
    {
      "date": "2023-12-27",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.05",
      "high": "42.00",
      "low": "38.65",
      "close": "40.00",
      "average": "40.1738",
      "volume": "17138",
      "turnover": "688499.2",
      "trades": "120"
    },
    {
      "date": "2023-12-28",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.00",
      "high": "41.30",
      "low": "39.50",
      "close": "40.00",
      "average": "40.3416",
      "volume": "12838",
      "turnover": "517905.4",
      "trades": "86"
    },
    {
      "date": "2023-12-29",
      "bid": "39.60",
      "ask": "39.75",
      "open": "39.20",
      "high": "40.15",
      "low": "39.20",
      "close": "39.60",
      "average": "39.6126",
      "volume": "5677",
      "turnover": "224880.75",
      "trades": "61"
    },
    {
      "date": "2024-01-02",
      "bid": "39.45",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.55",
      "low": "39.00",
      "close": "40.00",
      "average": "39.5629",
      "volume": "8838",
      "turnover": "349656.95",
      "trades": "74"
    },
    {
      "date": "2024-01-03",
      "bid": "39.55",
      "ask": "39.75",
      "open": "40.00",
      "high": "40.60",
      "low": "39.10",
      "close": "39.50",
      "average": "39.9808",
      "volume": "4395",
      "turnover": "175715.55",
      "trades": "38"
    },
    {
      "date": "2024-01-04",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.50",
      "high": "40.00",
      "low": "39.35",
      "close": "39.95",
      "average": "39.8641",
      "volume": "13776",
      "turnover": "549168.5",
      "trades": "50"
    },
    {
      "date": "2024-01-05",
      "bid": "39.90",
      "ask": "40.10",
      "open": "39.95",
      "high": "40.20",
      "low": "39.90",
      "close": "39.90",
      "average": "39.9053",
      "volume": "5934",
      "turnover": "236797.85",
      "trades": "15"
    },
    {
      "date": "2024-01-08",
      "bid": "39.25",
      "ask": "39.50",
      "open": "39.90",
      "high": "39.95",
      "low": "39.10",
      "close": "39.50",
      "average": "39.5267",
      "volume": "1216",
      "turnover": "48064.5",
      "trades": "41"
    },
    {
      "date": "2024-01-09",
      "bid": "39.25",
      "ask": "39.65",
      "open": "40.00",
      "high": "40.00",
      "low": "39.20",
      "close": "39.25",
      "average": "39.2687",
      "volume": "3011",
      "turnover": "118238.05",
      "trades": "35"
    },
    {
      "date": "2024-01-10",
      "bid": "39.10",
      "ask": "39.70",
      "open": "39.25",
      "high": "39.95",
      "low": "39.05",
      "close": "39.15",
      "average": "39.4965",
      "volume": "3081",
      "turnover": "121688.75",
      "trades": "35"
    },
    {
      "date": "2024-01-11",
      "bid": "39.10",
      "ask": "39.65",
      "open": "39.15",
      "high": "39.90",
      "low": "39.10",
      "close": "39.10",
      "average": "39.5877",
      "volume": "4806",
      "turnover": "190258.25",
      "trades": "33"
    },
    {
      "date": "2024-01-12",
      "bid": "40.00",
      "ask": "40.30",
      "open": "39.65",
      "high": "40.50",
      "low": "39.40",
      "close": "40.10",
      "average": "39.6967",
      "volume": "9815",
      "turnover": "389623.1",
      "trades": "25"
    },
    {
      "date": "2024-01-15",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.90",
      "high": "39.90",
      "low": "39.20",
      "close": "39.90",
      "average": "39.577",
      "volume": "2210",
      "turnover": "87465.15",
      "trades": "27"
    },
    {
      "date": "2024-01-16",
      "bid": "39.15",
      "ask": "39.50",
      "open": "39.20",
      "high": "39.80",
      "low": "38.80",
      "close": "39.10",
      "average": "39.0425",
      "volume": "4187",
      "turnover": "163471",
      "trades": "30"
    },
    {
      "date": "2024-01-17",
      "bid": "38.50",
      "ask": "38.80",
      "open": "39.70",
      "high": "39.70",
      "low": "38.40",
      "close": "38.80",
      "average": "38.7475",
      "volume": "7629",
      "turnover": "295604.65",
      "trades": "30"
    },
    {
      "date": "2024-01-18",
      "bid": "37.10",
      "ask": "37.35",
      "open": "38.60",
      "high": "38.60",
      "low": "37.00",
      "close": "37.35",
      "average": "37.9119",
      "volume": "9603",
      "turnover": "364067.75",
      "trades": "58"
    },
    {
      "date": "2024-01-19",
      "bid": "37.95",
      "ask": "38.65",
      "open": "37.35",
      "high": "38.75",
      "low": "37.35",
      "close": "38.65",
      "average": "37.8831",
      "volume": "6902",
      "turnover": "261469.2",
      "trades": "35"
    },
    {
      "date": "2024-01-22",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.65",
      "high": "38.90",
      "low": "37.95",
      "close": "38.90",
      "average": "38.5643",
      "volume": "2254",
      "turnover": "86923.85",
      "trades": "27"
    },
    {
      "date": "2024-01-23",
      "bid": "38.45",
      "ask": "38.90",
      "open": "38.05",
      "high": "38.85",
      "low": "38.05",
      "close": "38.85",
      "average": "38.4708",
      "volume": "2521",
      "turnover": "96984.95",
      "trades": "22"
    },
    {
      "date": "2024-01-24",
      "bid": "38.60",
      "ask": "39.20",
      "open": "38.85",
      "high": "39.20",
      "low": "38.60",
      "close": "39.20",
      "average": "38.7852",
      "volume": "4278",
      "turnover": "165923.2",
      "trades": "38"
    },
    {
      "date": "2024-01-25",
      "bid": "39.00",
      "ask": "39.10",
      "open": "39.55",
      "high": "39.90",
      "low": "38.65",
      "close": "39.10",
      "average": "39.5903",
      "volume": "3917",
      "turnover": "155075.1",
      "trades": "35"
    },
    {
      "date": "2024-01-26",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.50",
      "high": "39.50",
      "low": "38.80",
      "close": "39.40",
      "average": "39.0925",
      "volume": "2429",
      "turnover": "94955.6",
      "trades": "28"
    },
    {
      "date": "2024-01-29",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.40",
      "high": "40.50",
      "low": "39.40",
      "close": "40.30",
      "average": "40.0134",
      "volume": "7558",
      "turnover": "302421.55",
      "trades": "50"
    },
    {
      "date": "2024-01-30",
      "bid": "40.00",
      "ask": "40.45",
      "open": "40.30",
      "high": "40.90",
      "low": "40.30",
      "close": "40.45",
      "average": "40.4553",
      "volume": "5099",
      "turnover": "206281.8",
      "trades": "43"
    },
    {
      "date": "2024-01-31",
      "bid": "40.30",
      "ask": "40.95",
      "open": "40.45",
      "high": "41.20",
      "low": "40.10",
      "close": "40.95",
      "average": "40.8459",
      "volume": "6017",
      "turnover": "245769.85",
      "trades": "41"
    },
    {
      "date": "2024-02-01",
      "bid": "41.05",
      "ask": "41.55",
      "open": "40.95",
      "high": "42.50",
      "low": "40.95",
      "close": "41.55",
      "average": "41.6731",
      "volume": "8189",
      "turnover": "341261.05",
      "trades": "70"
    },
    {
      "date": "2024-02-02",
      "bid": "39.15",
      "ask": "39.60",
      "open": "41.55",
      "high": "41.75",
      "low": "39.15",
      "close": "39.60",
      "average": "40.1979",
      "volume": "14210",
      "turnover": "571212.75",
      "trades": "70"
    },
    {
      "date": "2024-02-05",
      "bid": "38.90",
      "ask": "39.30",
      "open": "39.60",
      "high": "39.60",
      "low": "38.05",
      "close": "39.30",
      "average": "38.7467",
      "volume": "17260",
      "turnover": "668768.5",
      "trades": "64"
    },
    {
      "date": "2024-02-06",
      "bid": "39.40",
      "ask": "39.85",
      "open": "39.30",
      "high": "40.20",
      "low": "38.80",
      "close": "39.40",
      "average": "39.4414",
      "volume": "7076",
      "turnover": "279087",
      "trades": "45"
    },
    {
      "date": "2024-02-07",
      "bid": "39.50",
      "ask": "39.95",
      "open": "39.95",
      "high": "40.00",
      "low": "38.50",
      "close": "39.95",
      "average": "39.5095",
      "volume": "17332",
      "turnover": "684778.25",
      "trades": "48"
    },
    {
      "date": "2024-02-08",
      "bid": "39.40",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "39.35",
      "close": "39.70",
      "average": "39.4363",
      "volume": "6540",
      "turnover": "257913.5",
      "trades": "29"
    },
    {
      "date": "2024-02-09",
      "bid": "39.75",
      "ask": "40.10",
      "open": "39.40",
      "high": "40.35",
      "low": "39.40",
      "close": "40.00",
      "average": "39.8953",
      "volume": "2863",
      "turnover": "114220.15",
      "trades": "17"
    },
    {
      "date": "2024-02-12",
      "bid": "39.10",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "38.95",
      "close": "39.05",
      "average": "39.2464",
      "volume": "10157",
      "turnover": "398625.9",
      "trades": "87"
    },
    {
      "date": "2024-02-13",
      "bid": "39.35",
      "ask": "39.80",
      "open": "38.85",
      "high": "39.90",
      "low": "38.80",
      "close": "39.35",
      "average": "38.9638",
      "volume": "1755",
      "turnover": "68381.55",
      "trades": "31"
    },
    {
      "date": "2024-02-14",
      "bid": "39.60",
      "ask": "39.95",
      "open": "39.35",
      "high": "39.95",
      "low": "39.35",
      "close": "39.95",
      "average": "39.4893",
      "volume": "1057",
      "turnover": "41740.2",
      "trades": "23"
    },
    {
      "date": "2024-02-15",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.15",
      "high": "39.40",
      "low": "39.15",
      "close": "39.20",
      "average": "39.1851",
      "volume": "2723",
      "turnover": "106701.05",
      "trades": "30"
    },
    {
      "date": "2024-02-16",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.20",
      "high": "39.95",
      "low": "38.50",
      "close": "39.95",
      "average": "39.0067",
      "volume": "8956",
      "turnover": "349344.25",
      "trades": "42"
    },
    {
      "date": "2024-02-19",
      "bid": "39.25",
      "ask": "39.80",
      "open": "39.95",
      "high": "39.95",
      "low": "38.55",
      "close": "39.80",
      "average": "39.228",
      "volume": "6159",
      "turnover": "241605.05",
      "trades": "34"
    },
    {
      "date": "2024-02-20",
      "bid": "39.05",
      "ask": "39.45",
      "open": "39.80",
      "high": "39.80",
      "low": "39.00",
      "close": "39.00",
      "average": "39.4412",
      "volume": "2656",
      "turnover": "104755.9",
      "trades": "22"
    },
    {
      "date": "2024-02-21",
      "bid": "38.80",
      "ask": "39.45",
      "open": "38.85",
      "high": "39.50",
      "low": "38.60",
      "close": "38.80",
      "average": "39.0217",
      "volume": "3859",
      "turnover": "150584.85",
      "trades": "34"
    },
    {
      "date": "2024-02-22",
      "bid": "37.00",
      "ask": "37.10",
      "open": "38.80",
      "high": "39.70",
      "low": "36.40",
      "close": "37.10",
      "average": "37.4047",
      "volume": "10338",
      "turnover": "386689.45",
      "trades": "96"
    },
    {
      "date": "2024-02-23",
      "bid": "36.60",
      "ask": "36.80",
      "open": "37.25",
      "high": "37.95",
      "low": "36.15",
      "close": "36.80",
      "average": "36.8192",
      "volume": "4595",
      "turnover": "169184",
      "trades": "60"
    },
    {
      "date": "2024-02-26",
      "bid": "36.55",
      "ask": "36.80",
      "open": "36.95",
      "high": "37.00",
      "low": "36.50",
      "close": "36.65",
      "average": "36.8423",
      "volume": "2947",
      "turnover": "108574.25",
      "trades": "38"
    },
    {
      "date": "2024-02-27",
      "bid": "36.15",
      "ask": "36.50",
      "open": "36.15",
      "high": "36.50",
      "low": "36.00",
      "close": "36.50",
      "average": "36.1808",
      "volume": "3220",
      "turnover": "116502.3",
      "trades": "38"
    },
    {
      "date": "2024-02-28",
      "bid": "36.65",
      "ask": "36.95",
      "open": "36.50",
      "high": "36.80",
      "low": "36.10",
      "close": "36.80",
      "average": "36.3151",
      "volume": "6819",
      "turnover": "247632.6",
      "trades": "38"
    },
    {
      "date": "2024-02-29",
      "bid": "36.20",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.90",
      "low": "36.20",
      "close": "36.20",
      "average": "36.4164",
      "volume": "2938",
      "turnover": "106991.25",
      "trades": "35"
    },
    {
      "date": "2024-03-01",
      "bid": "36.25",
      "ask": "36.50",
      "open": "36.15",
      "high": "36.75",
      "low": "36.00",
      "close": "36.50",
      "average": "36.1926",
      "volume": "7452",
      "turnover": "269707.5",
      "trades": "42"
    },
    {
      "date": "2024-03-04",
      "bid": "36.50",
      "ask": "36.85",
      "open": "36.95",
      "high": "36.95",
      "low": "36.20",
      "close": "36.80",
      "average": "36.5489",
      "volume": "5283",
      "turnover": "193087.95",
      "trades": "49"
    },
    {
      "date": "2024-03-05",
      "bid": "36.25",
      "ask": "36.45",
      "open": "36.25",
      "high": "36.70",
      "low": "36.25",
      "close": "36.40",
      "average": "36.3494",
      "volume": "2978",
      "turnover": "108248.6",
      "trades": "36"
    },
    {
      "date": "2024-03-06",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.40",
      "high": "36.90",
      "low": "36.00",
      "close": "36.10",
      "average": "36.4731",
      "volume": "1865",
      "turnover": "68022.35",
      "trades": "24"
    },
    {
      "date": "2024-03-07",
      "bid": "36.25",
      "ask": "36.45",
      "open": "36.00",
      "high": "36.75",
      "low": "35.85",
      "close": "36.15",
      "average": "36.1555",
      "volume": "6028",
      "turnover": "217945.15",
      "trades": "35"
    },
    {
      "date": "2024-03-08",
      "bid": "36.00",
      "ask": "36.25",
      "open": "36.25",
      "high": "36.35",
      "low": "35.65",
      "close": "36.30",
      "average": "36.0084",
      "volume": "10161",
      "turnover": "365880.95",
      "trades": "63"
    },
    {
      "date": "2024-03-11",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.30",
      "high": "36.75",
      "low": "35.75",
      "close": "36.20",
      "average": "36.1853",
      "volume": "3663",
      "turnover": "132546.7",
      "trades": "28"
    },
    {
      "date": "2024-03-12",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.20",
      "high": "36.50",
      "low": "35.70",
      "close": "36.00",
      "average": "36.1172",
      "volume": "7893",
      "turnover": "284971.15",
      "trades": "46"
    },
    {
      "date": "2024-03-13",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.60",
      "average": "36.7776",
      "volume": "15604",
      "turnover": "573877.55",
      "trades": "44"
    },
    {
      "date": "2024-03-14",
      "bid": "36.70",
      "ask": "37.45",
      "open": "36.60",
      "high": "38.00",
      "low": "36.10",
      "close": "36.85",
      "average": "37.3138",
      "volume": "6563",
      "turnover": "244890.15",
      "trades": "38"
    },
    {
      "date": "2024-03-15",
      "bid": "36.60",
      "ask": "36.70",
      "open": "37.00",
      "high": "37.00",
      "low": "36.60",
      "close": "36.70",
      "average": "36.6935",
      "volume": "4703",
      "turnover": "172569.4",
      "trades": "36"
    },
    {
      "date": "2024-03-18",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.00",
      "high": "36.70",
      "low": "36.00",
      "close": "36.65",
      "average": "36.4132",
      "volume": "6157",
      "turnover": "224196",
      "trades": "42"
    },
    {
      "date": "2024-03-19",
      "bid": "36.50",
      "ask": "36.85",
      "open": "36.65",
      "high": "36.85",
      "low": "36.00",
      "close": "36.40",
      "average": "36.5711",
      "volume": "2361",
      "turnover": "86344.3",
      "trades": "33"
    },
    {
      "date": "2024-03-20",
      "bid": "37.10",
      "ask": "37.50",
      "open": "35.90",
      "high": "37.90",
      "low": "35.90",
      "close": "37.05",
      "average": "37.161",
      "volume": "3723",
      "turnover": "138350.3",
      "trades": "38"
    },
    {
      "date": "2024-03-21",
      "bid": "36.95",
      "ask": "37.45",
      "open": "37.00",
      "high": "37.85",
      "low": "36.80",
      "close": "36.95",
      "average": "37.1571",
      "volume": "4202",
      "turnover": "156134.05",
      "trades": "43"
    },
    {
      "date": "2024-03-22",
      "bid": "36.25",
      "ask": "36.45",
      "open": "36.95",
      "high": "37.55",
      "low": "36.25",
      "close": "36.45",
      "average": "36.3634",
      "volume": "6213",
      "turnover": "225925.5",
      "trades": "38"
    },
    {
      "date": "2024-03-25",
      "bid": "36.50",
      "ask": "36.85",
      "open": "36.50",
      "high": "36.85",
      "low": "36.15",
      "close": "36.45",
      "average": "36.3864",
      "volume": "7078",
      "turnover": "257543.1",
      "trades": "42"
    },
    {
      "date": "2024-03-26",
      "bid": "36.45",
      "ask": "36.70",
      "open": "36.00",
      "high": "36.80",
      "low": "35.85",
      "close": "36.70",
      "average": "36.2459",
      "volume": "4058",
      "turnover": "147086.05",
      "trades": "73"
    },
    {
      "date": "2024-03-27",
      "bid": "36.60",
      "ask": "36.95",
      "open": "36.70",
      "high": "37.00",
      "low": "36.45",
      "close": "36.55",
      "average": "36.7427",
      "volume": "4133",
      "turnover": "151857.55",
      "trades": "50"
    },
    {
      "date": "2024-03-28",
      "bid": "36.65",
      "ask": "36.95",
      "open": "36.60",
      "high": "37.00",
      "low": "36.55",
      "close": "36.70",
      "average": "36.7045",
      "volume": "902",
      "turnover": "33107.45",
      "trades": "18"
    },
    {
      "date": "2024-04-02",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.70",
      "high": "37.20",
      "low": "36.30",
      "close": "37.00",
      "average": "36.8414",
      "volume": "2020",
      "turnover": "74419.7",
      "trades": "30"
    },
    {
      "date": "2024-04-03",
      "bid": "36.80",
      "ask": "37.10",
      "open": "37.00",
      "high": "37.20",
      "low": "36.30",
      "close": "37.20",
      "average": "36.7085",
      "volume": "24380",
      "turnover": "894953.7",
      "trades": "39"
    },
    {
      "date": "2024-04-04",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.20",
      "high": "38.50",
      "low": "37.00",
      "close": "38.00",
      "average": "37.884",
      "volume": "9578",
      "turnover": "362844.5",
      "trades": "91"
    },
    {
      "date": "2024-04-05",
      "bid": "37.30",
      "ask": "37.40",
      "open": "38.90",
      "high": "38.90",
      "low": "37.00",
      "close": "37.40",
      "average": "37.437",
      "volume": "14152",
      "turnover": "529808.4",
      "trades": "50"
    },
    {
      "date": "2024-04-08",
      "bid": "37.90",
      "ask": "38.00",
      "open": "39.20",
      "high": "39.30",
      "low": "37.70",
      "close": "38.20",
      "average": "38.1538",
      "volume": "61837",
      "turnover": "2357149.6",
      "trades": "293"
    },
    {
      "date": "2024-04-09",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.80",
      "high": "38.80",
      "low": "37.60",
      "close": "38.00",
      "average": "38.0149",
      "volume": "28946",
      "turnover": "1100379.6",
      "trades": "143"
    },
    {
      "date": "2024-04-10",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.50",
      "high": "38.50",
      "low": "37.90",
      "close": "37.90",
      "average": "38.1062",
      "volume": "25715",
      "turnover": "979833.55",
      "trades": "173"
    },
    {
      "date": "2024-04-11",
      "bid": "37.90",
      "ask": "38.40",
      "open": "37.90",
      "high": "38.50",
      "low": "37.30",
      "close": "38.40",
      "average": "37.9645",
      "volume": "11801",
      "turnover": "447604.8",
      "trades": "72"
    },
    {
      "date": "2024-04-12",
      "bid": "38.10",
      "ask": "38.40",
      "open": "38.50",
      "high": "39.30",
      "low": "38.10",
      "close": "38.40",
      "average": "38.7727",
      "volume": "7884",
      "turnover": "305683.9",
      "trades": "49"
    },
    {
      "date": "2024-04-15",
      "bid": "37.90",
      "ask": "38.40",
      "open": "38.70",
      "high": "39.80",
      "low": "37.20",
      "close": "37.90",
      "average": "38.7723",
      "volume": "36515",
      "turnover": "1415770.2",
      "trades": "127"
    },
    {
      "date": "2024-04-16",
      "bid": "36.60",
      "ask": "36.90",
      "open": "37.30",
      "high": "37.90",
      "low": "35.60",
      "close": "36.90",
      "average": "36.5647",
      "volume": "21855",
      "turnover": "799121.9",
      "trades": "86"
    },
    {
      "date": "2024-04-17",
      "bid": "36.90",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.00",
      "low": "36.40",
      "close": "37.00",
      "average": "36.6899",
      "volume": "12496",
      "turnover": "458477.6",
      "trades": "60"
    },
    {
      "date": "2024-04-18",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.00",
      "low": "36.60",
      "close": "37.00",
      "average": "36.9206",
      "volume": "6603",
      "turnover": "243786.5",
      "trades": "42"
    },
    {
      "date": "2024-04-19",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.00",
      "low": "36.10",
      "close": "37.00",
      "average": "36.5558",
      "volume": "8679",
      "turnover": "317267.7",
      "trades": "44"
    },
    {
      "date": "2024-04-22",
      "bid": "36.70",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.00",
      "low": "36.70",
      "close": "37.00",
      "average": "36.9554",
      "volume": "4572",
      "turnover": "168960",
      "trades": "35"
    },
    {
      "date": "2024-04-23",
      "bid": "36.10",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "36.00",
      "close": "36.10",
      "average": "36.2307",
      "volume": "11054",
      "turnover": "400494.7",
      "trades": "40"
    },
    {
      "date": "2024-04-24",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.20",
      "high": "36.90",
      "low": "36.00",
      "close": "36.40",
      "average": "36.3318",
      "volume": "5289",
      "turnover": "192158.7",
      "trades": "21"
    },
    {
      "date": "2024-04-25",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.40",
      "high": "36.90",
      "low": "35.80",
      "close": "36.00",
      "average": "36.4214",
      "volume": "7181",
      "turnover": "261541.9",
      "trades": "29"
    },
    {
      "date": "2024-04-26",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.70",
      "low": "35.80",
      "close": "36.30",
      "average": "36.3545",
      "volume": "4717",
      "turnover": "171484",
      "trades": "37"
    },
    {
      "date": "2024-04-29",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.40",
      "high": "36.80",
      "low": "34.60",
      "close": "36.10",
      "average": "35.9186",
      "volume": "12149",
      "turnover": "436375.1",
      "trades": "67"
    },
    {
      "date": "2024-04-30",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.10",
      "high": "36.60",
      "low": "36.10",
      "close": "36.60",
      "average": "36.3814",
      "volume": "506",
      "turnover": "18409",
      "trades": "22"
    },
    {
      "date": "2024-05-02",
      "bid": "36.00",
      "ask": "36.10",
      "open": "36.60",
      "high": "36.90",
      "low": "36.00",
      "close": "36.10",
      "average": "36.0498",
      "volume": "18978",
      "turnover": "684153.2",
      "trades": "82"
    },
    {
      "date": "2024-05-03",
      "bid": "37.50",
      "ask": "38.00",
      "open": "36.70",
      "high": "38.90",
      "low": "36.10",
      "close": "38.00",
      "average": "37.7912",
      "volume": "43311",
      "turnover": "1636774.5",
      "trades": "178"
    },
    {
      "date": "2024-05-06",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.00",
      "high": "38.50",
      "low": "37.80",
      "close": "38.50",
      "average": "38.1644",
      "volume": "11043",
      "turnover": "421449",
      "trades": "91"
    },
    {
      "date": "2024-05-07",
      "bid": "38.10",
      "ask": "38.30",
      "open": "38.50",
      "high": "39.40",
      "low": "37.90",
      "close": "38.30",
      "average": "38.7086",
      "volume": "19464",
      "turnover": "753425",
      "trades": "80"
    },
    {
      "date": "2024-05-08",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.30",
      "high": "39.70",
      "low": "37.90",
      "close": "38.80",
      "average": "38.5915",
      "volume": "7298",
      "turnover": "281641.1",
      "trades": "49"
    },
    {
      "date": "2024-05-10",
      "bid": "41.60",
      "ask": "42.00",
      "open": "38.80",
      "high": "42.20",
      "low": "38.80",
      "close": "41.60",
      "average": "40.6735",
      "volume": "15050",
      "turnover": "612136.2",
      "trades": "132"
    },
    {
      "date": "2024-05-13",
      "bid": "40.70",
      "ask": "40.80",
      "open": "42.70",
      "high": "42.70",
      "low": "40.20",
      "close": "40.70",
      "average": "41.0027",
      "volume": "11386",
      "turnover": "466856.2",
      "trades": "65"
    },
    {
      "date": "2024-05-14",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.70",
      "high": "41.70",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9022",
      "volume": "5831",
      "turnover": "238501",
      "trades": "52"
    },
    {
      "date": "2024-05-15",
      "bid": "41.30",
      "ask": "41.60",
      "open": "41.20",
      "high": "42.40",
      "low": "41.10",
      "close": "41.50",
      "average": "41.7899",
      "volume": "14863",
      "turnover": "621123.3",
      "trades": "79"
    },
    {
      "date": "2024-05-16",
      "bid": "40.80",
      "ask": "41.00",
      "open": "40.00",
      "high": "42.00",
      "low": "39.40",
      "close": "41.00",
      "average": "40.7256",
      "volume": "9893",
      "turnover": "402898.2",
      "trades": "127"
    },
    {
      "date": "2024-05-17",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.90",
      "high": "41.50",
      "low": "40.20",
      "close": "41.00",
      "average": "40.8421",
      "volume": "8626",
      "turnover": "352304",
      "trades": "53"
    },
    {
      "date": "2024-05-20",
      "bid": "40.80",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.30",
      "low": "40.30",
      "close": "41.00",
      "average": "40.9874",
      "volume": "9023",
      "turnover": "369829.3",
      "trades": "61"
    },
    {
      "date": "2024-05-21",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.00",
      "low": "40.60",
      "close": "40.80",
      "average": "40.8919",
      "volume": "2582",
      "turnover": "105582.9",
      "trades": "50"
    },
    {
      "date": "2024-05-22",
      "bid": "41.30",
      "ask": "41.50",
      "open": "40.90",
      "high": "41.70",
      "low": "40.50",
      "close": "41.10",
      "average": "41.039",
      "volume": "24068",
      "turnover": "987727.2",
      "trades": "73"
    },
    {
      "date": "2024-05-23",
      "bid": "41.60",
      "ask": "42.00",
      "open": "41.20",
      "high": "41.90",
      "low": "40.90",
      "close": "41.60",
      "average": "41.5281",
      "volume": "8504",
      "turnover": "353154.7",
      "trades": "62"
    },
    {
      "date": "2024-05-24",
      "bid": "41.10",
      "ask": "41.40",
      "open": "40.90",
      "high": "41.50",
      "low": "40.60",
      "close": "41.50",
      "average": "41.0155",
      "volume": "6388",
      "turnover": "262006.8",
      "trades": "53"
    },
    {
      "date": "2024-05-27",
      "bid": "42.40",
      "ask": "42.50",
      "open": "41.90",
      "high": "43.00",
      "low": "41.50",
      "close": "42.50",
      "average": "42.5019",
      "volume": "8459",
      "turnover": "359523.9",
      "trades": "64"
    },
    {
      "date": "2024-05-28",
      "bid": "42.50",
      "ask": "42.80",
      "open": "42.60",
      "high": "43.00",
      "low": "42.20",
      "close": "42.80",
      "average": "42.7408",
      "volume": "5911",
      "turnover": "252640.6",
      "trades": "47"
    },
    {
      "date": "2024-05-29",
      "bid": "42.00",
      "ask": "42.40",
      "open": "43.00",
      "high": "43.00",
      "low": "41.80",
      "close": "42.00",
      "average": "42.26",
      "volume": "5909",
      "turnover": "249714.5",
      "trades": "34"
    },
    {
      "date": "2024-05-30",
      "bid": "41.70",
      "ask": "42.10",
      "open": "42.70",
      "high": "42.90",
      "low": "42.00",
      "close": "42.20",
      "average": "42.5191",
      "volume": "10781",
      "turnover": "458398.8",
      "trades": "108"
    },
    {
      "date": "2024-05-31",
      "bid": "40.90",
      "ask": "41.30",
      "open": "43.00",
      "high": "43.50",
      "low": "40.00",
      "close": "41.10",
      "average": "41.504",
      "volume": "15377",
      "turnover": "638207.2",
      "trades": "82"
    },
    {
      "date": "2024-06-03",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.10",
      "high": "42.20",
      "low": "41.00",
      "close": "41.60",
      "average": "41.4307",
      "volume": "10227",
      "turnover": "423711.6",
      "trades": "72"
    },
    {
      "date": "2024-06-04",
      "bid": "41.90",
      "ask": "42.40",
      "open": "41.60",
      "high": "42.50",
      "low": "41.50",
      "close": "42.50",
      "average": "41.9523",
      "volume": "7631",
      "turnover": "320137.9",
      "trades": "44"
    },
    {
      "date": "2024-06-05",
      "bid": "42.70",
      "ask": "43.40",
      "open": "42.50",
      "high": "43.50",
      "low": "42.50",
      "close": "43.50",
      "average": "42.9123",
      "volume": "7283",
      "turnover": "312530.6",
      "trades": "49"
    },
    {
      "date": "2024-06-07",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.50",
      "high": "43.80",
      "low": "43.50",
      "close": "43.50",
      "average": "43.554",
      "volume": "4519",
      "turnover": "196820.6",
      "trades": "42"
    },
    {
      "date": "2024-06-10",
      "bid": "44.50",
      "ask": "44.70",
      "open": "43.50",
      "high": "46.80",
      "low": "43.10",
      "close": "44.70",
      "average": "43.9446",
      "volume": "29950",
      "turnover": "1316140.89",
      "trades": "106"
    },
    {
      "date": "2024-06-11",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.40",
      "low": "43.50",
      "close": "45.00",
      "average": "44.5382",
      "volume": "7870",
      "turnover": "350515.9",
      "trades": "61"
    },
    {
      "date": "2024-06-12",
      "bid": "45.70",
      "ask": "46.40",
      "open": "45.00",
      "high": "46.50",
      "low": "44.20",
      "close": "45.70",
      "average": "45.5029",
      "volume": "10085",
      "turnover": "458897",
      "trades": "60"
    },
    {
      "date": "2024-06-13",
      "bid": "45.40",
      "ask": "45.90",
      "open": "45.70",
      "high": "46.60",
      "low": "45.20",
      "close": "45.90",
      "average": "46.1666",
      "volume": "7505",
      "turnover": "346480.6",
      "trades": "45"
    },
    {
      "date": "2024-06-14",
      "bid": "45.20",
      "ask": "45.80",
      "open": "45.90",
      "high": "45.90",
      "low": "45.00",
      "close": "45.80",
      "average": "45.4055",
      "volume": "1923",
      "turnover": "87314.8",
      "trades": "31"
    },
    {
      "date": "2024-06-17",
      "bid": "44.00",
      "ask": "44.50",
      "open": "45.80",
      "high": "45.80",
      "low": "42.80",
      "close": "44.00",
      "average": "43.8752",
      "volume": "12370",
      "turnover": "542735.9",
      "trades": "120"
    },
    {
      "date": "2024-06-18",
      "bid": "42.90",
      "ask": "43.20",
      "open": "43.40",
      "high": "43.80",
      "low": "43.00",
      "close": "43.20",
      "average": "43.469",
      "volume": "1767",
      "turnover": "76809.7",
      "trades": "26"
    },
    {
      "date": "2024-06-19",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.50",
      "high": "44.00",
      "low": "43.40",
      "close": "43.80",
      "average": "43.4964",
      "volume": "4114",
      "turnover": "178944.1",
      "trades": "31"
    },
    {
      "date": "2024-06-20",
      "bid": "44.20",
      "ask": "44.40",
      "open": "43.60",
      "high": "44.30",
      "low": "43.60",
      "close": "44.20",
      "average": "44.0456",
      "volume": "3904",
      "turnover": "171954.1",
      "trades": "29"
    },
    {
      "date": "2024-06-24",
      "bid": "45.40",
      "ask": "45.80",
      "open": "44.20",
      "high": "45.70",
      "low": "44.20",
      "close": "45.40",
      "average": "44.8625",
      "volume": "5091",
      "turnover": "228394.9",
      "trades": "29"
    },
    {
      "date": "2024-06-25",
      "bid": "45.40",
      "ask": "45.80",
      "open": "45.30",
      "high": "46.00",
      "low": "45.10",
      "close": "45.80",
      "average": "45.7294",
      "volume": "2645",
      "turnover": "120954.3",
      "trades": "40"
    },
    {
      "date": "2024-06-26",
      "bid": "45.10",
      "ask": "45.60",
      "open": "45.70",
      "high": "45.70",
      "low": "45.00",
      "close": "45.60",
      "average": "45.2928",
      "volume": "5397",
      "turnover": "244445.1",
      "trades": "47"
    },
    {
      "date": "2024-06-27",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.50",
      "low": "44.50",
      "close": "44.90",
      "average": "44.9716",
      "volume": "1588",
      "turnover": "71414.9",
      "trades": "20"
    },
    {
      "date": "2024-06-28",
      "bid": "44.00",
      "ask": "44.40",
      "open": "44.60",
      "high": "45.60",
      "low": "44.00",
      "close": "44.00",
      "average": "44.9192",
      "volume": "9713",
      "turnover": "436300.2",
      "trades": "58"
    },
    {
      "date": "2024-07-01",
      "bid": "43.90",
      "ask": "44.40",
      "open": "44.00",
      "high": "45.30",
      "low": "43.90",
      "close": "44.00",
      "average": "44.0087",
      "volume": "15213",
      "turnover": "669504.9",
      "trades": "68"
    },
    {
      "date": "2024-07-02",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.90",
      "low": "44.00",
      "close": "44.00",
      "average": "44.0398",
      "volume": "12676",
      "turnover": "558248.6",
      "trades": "57"
    },
    {
      "date": "2024-07-03",
      "bid": "44.10",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.60",
      "average": "44.2441",
      "volume": "2462",
      "turnover": "108929",
      "trades": "42"
    },
    {
      "date": "2024-07-04",
      "bid": "43.90",
      "ask": "44.40",
      "open": "44.50",
      "high": "44.80",
      "low": "43.90",
      "close": "44.00",
      "average": "44.118",
      "volume": "6719",
      "turnover": "296429",
      "trades": "43"
    },
    {
      "date": "2024-07-05",
      "bid": "43.60",
      "ask": "44.10",
      "open": "44.00",
      "high": "44.30",
      "low": "43.50",
      "close": "43.50",
      "average": "43.8185",
      "volume": "2237",
      "turnover": "98022",
      "trades": "31"
    },
    {
      "date": "2024-07-08",
      "bid": "43.10",
      "ask": "43.60",
      "open": "43.60",
      "high": "43.70",
      "low": "43.40",
      "close": "43.60",
      "average": "43.5615",
      "volume": "32930",
      "turnover": "1434479.2",
      "trades": "42"
    },
    {
      "date": "2024-07-09",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.60",
      "high": "43.60",
      "low": "43.00",
      "close": "43.00",
      "average": "43.1963",
      "volume": "4270",
      "turnover": "184448.3",
      "trades": "19"
    },
    {
      "date": "2024-07-10",
      "bid": "42.20",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.20",
      "low": "42.50",
      "close": "42.60",
      "average": "42.7879",
      "volume": "2196",
      "turnover": "93962.3",
      "trades": "21"
    },
    {
      "date": "2024-07-11",
      "bid": "42.50",
      "ask": "43.20",
      "open": "42.60",
      "high": "43.10",
      "low": "42.50",
      "close": "42.70",
      "average": "42.6165",
      "volume": "7126",
      "turnover": "303684.9",
      "trades": "80"
    },
    {
      "date": "2024-07-12",
      "bid": "42.70",
      "ask": "43.00",
      "open": "43.80",
      "high": "43.80",
      "low": "42.70",
      "close": "42.70",
      "average": "43.0251",
      "volume": "1022",
      "turnover": "43971.7",
      "trades": "16"
    },
    {
      "date": "2024-07-15",
      "bid": "42.70",
      "ask": "43.10",
      "open": "42.80",
      "high": "43.40",
      "low": "42.70",
      "close": "43.10",
      "average": "42.8827",
      "volume": "4334",
      "turnover": "185853.7",
      "trades": "31"
    },
    {
      "date": "2024-07-16",
      "bid": "42.50",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.10",
      "low": "42.50",
      "close": "43.00",
      "average": "42.6629",
      "volume": "2886",
      "turnover": "123125",
      "trades": "31"
    },
    {
      "date": "2024-07-17",
      "bid": "42.50",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.00",
      "low": "42.50",
      "close": "42.90",
      "average": "42.8468",
      "volume": "1753",
      "turnover": "75110.4",
      "trades": "21"
    },
    {
      "date": "2024-07-18",
      "bid": "42.90",
      "ask": "43.60",
      "open": "43.10",
      "high": "43.20",
      "low": "42.00",
      "close": "42.90",
      "average": "42.4341",
      "volume": "7542",
      "turnover": "320038.3",
      "trades": "47"
    },
    {
      "date": "2024-07-19",
      "bid": "43.20",
      "ask": "43.80",
      "open": "42.90",
      "high": "43.90",
      "low": "42.30",
      "close": "43.30",
      "average": "43.5915",
      "volume": "7569",
      "turnover": "329943.9",
      "trades": "53"
    },
    {
      "date": "2024-07-22",
      "bid": "43.80",
      "ask": "43.90",
      "open": "42.20",
      "high": "43.90",
      "low": "42.20",
      "close": "43.90",
      "average": "43.8609",
      "volume": "4055",
      "turnover": "177856.1",
      "trades": "28"
    },
    {
      "date": "2024-07-23",
      "bid": "45.60",
      "ask": "45.70",
      "open": "45.00",
      "high": "46.00",
      "low": "45.00",
      "close": "45.70",
      "average": "45.5259",
      "volume": "15787",
      "turnover": "718718.1",
      "trades": "123"
    },
    {
      "date": "2024-07-24",
      "bid": "45.20",
      "ask": "45.70",
      "open": "45.80",
      "high": "46.40",
      "low": "45.30",
      "close": "45.30",
      "average": "46.002",
      "volume": "12413",
      "turnover": "571023.2",
      "trades": "83"
    },
    {
      "date": "2024-07-25",
      "bid": "44.40",
      "ask": "44.70",
      "open": "45.30",
      "high": "45.30",
      "low": "44.00",
      "close": "44.70",
      "average": "44.645",
      "volume": "7531",
      "turnover": "336221.6",
      "trades": "64"
    },
    {
      "date": "2024-07-26",
      "bid": "44.60",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.10",
      "low": "43.90",
      "close": "45.00",
      "average": "44.4058",
      "volume": "5805",
      "turnover": "257775.4",
      "trades": "48"
    },
    {
      "date": "2024-07-29",
      "bid": "45.30",
      "ask": "45.70",
      "open": "45.00",
      "high": "46.10",
      "low": "44.30",
      "close": "45.80",
      "average": "45.3885",
      "volume": "8444",
      "turnover": "383260.9",
      "trades": "55"
    },
    {
      "date": "2024-07-30",
      "bid": "46.00",
      "ask": "46.30",
      "open": "46.20",
      "high": "46.60",
      "low": "45.00",
      "close": "46.20",
      "average": "46.0551",
      "volume": "5290",
      "turnover": "243631.5",
      "trades": "55"
    },
    {
      "date": "2024-07-31",
      "bid": "45.60",
      "ask": "46.10",
      "open": "46.20",
      "high": "47.00",
      "low": "45.00",
      "close": "46.10",
      "average": "46.055",
      "volume": "10431",
      "turnover": "480399.2",
      "trades": "68"
    },
    {
      "date": "2024-08-01",
      "bid": "46.10",
      "ask": "46.80",
      "open": "46.80",
      "high": "46.80",
      "low": "45.00",
      "close": "46.80",
      "average": "46.2231",
      "volume": "9928",
      "turnover": "458903.4",
      "trades": "61"
    },
    {
      "date": "2024-08-02",
      "bid": "45.20",
      "ask": "45.60",
      "open": "46.80",
      "high": "46.90",
      "low": "45.00",
      "close": "45.20",
      "average": "46.0304",
      "volume": "7588",
      "turnover": "349279",
      "trades": "60"
    },
    {
      "date": "2024-08-05",
      "bid": "43.80",
      "ask": "44.80",
      "open": "44.90",
      "high": "44.90",
      "low": "41.00",
      "close": "43.70",
      "average": "42.2943",
      "volume": "24549",
      "turnover": "1038283.5",
      "trades": "221"
    },
    {
      "date": "2024-08-06",
      "bid": "43.30",
      "ask": "43.80",
      "open": "43.80",
      "high": "43.90",
      "low": "42.80",
      "close": "43.80",
      "average": "43.4984",
      "volume": "7630",
      "turnover": "331892.7",
      "trades": "71"
    },
    {
      "date": "2024-08-07",
      "bid": "44.10",
      "ask": "44.60",
      "open": "43.90",
      "high": "45.20",
      "low": "43.90",
      "close": "44.60",
      "average": "44.4443",
      "volume": "1792",
      "turnover": "79644.2",
      "trades": "32"
    },
    {
      "date": "2024-08-08",
      "bid": "44.00",
      "ask": "44.60",
      "open": "44.90",
      "high": "44.90",
      "low": "44.50",
      "close": "44.50",
      "average": "44.5243",
      "volume": "222",
      "turnover": "9884.4",
      "trades": "7"
    },
    {
      "date": "2024-08-09",
      "bid": "44.50",
      "ask": "44.80",
      "open": "44.60",
      "high": "44.90",
      "low": "44.10",
      "close": "44.90",
      "average": "44.5886",
      "volume": "4079",
      "turnover": "181876.8",
      "trades": "90"
    },
    {
      "date": "2024-08-12",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.90",
      "high": "44.90",
      "low": "44.10",
      "close": "44.50",
      "average": "44.6754",
      "volume": "714",
      "turnover": "31898.2",
      "trades": "20"
    },
    {
      "date": "2024-08-13",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.80",
      "high": "45.00",
      "low": "44.80",
      "close": "44.90",
      "average": "44.8986",
      "volume": "7510",
      "turnover": "337188.2",
      "trades": "20"
    },
    {
      "date": "2024-08-14",
      "bid": "44.20",
      "ask": "44.70",
      "open": "44.90",
      "high": "45.00",
      "low": "44.80",
      "close": "44.80",
      "average": "44.9637",
      "volume": "3425",
      "turnover": "154000.8",
      "trades": "17"
    },
    {
      "date": "2024-08-15",
      "bid": "43.20",
      "ask": "43.50",
      "open": "44.70",
      "high": "44.80",
      "low": "42.50",
      "close": "43.60",
      "average": "44.0424",
      "volume": "12159",
      "turnover": "535511.1",
      "trades": "71"
    },
    {
      "date": "2024-08-16",
      "bid": "43.00",
      "ask": "43.40",
      "open": "42.20",
      "high": "43.50",
      "low": "42.20",
      "close": "43.40",
      "average": "42.8008",
      "volume": "5542",
      "turnover": "237201.9",
      "trades": "24"
    },
    {
      "date": "2024-08-19",
      "bid": "42.70",
      "ask": "42.90",
      "open": "42.20",
      "high": "43.40",
      "low": "42.20",
      "close": "42.70",
      "average": "42.8094",
      "volume": "4183",
      "turnover": "179071.7",
      "trades": "22"
    },
    {
      "date": "2024-08-20",
      "bid": "43.40",
      "ask": "43.80",
      "open": "43.40",
      "high": "44.30",
      "low": "43.40",
      "close": "43.80",
      "average": "43.667",
      "volume": "7844",
      "turnover": "342524",
      "trades": "61"
    },
    {
      "date": "2024-08-21",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.90",
      "high": "43.90",
      "low": "43.50",
      "close": "43.50",
      "average": "43.6513",
      "volume": "2238",
      "turnover": "97691.6",
      "trades": "47"
    },
    {
      "date": "2024-08-22",
      "bid": "43.00",
      "ask": "43.70",
      "open": "43.50",
      "high": "43.80",
      "low": "42.80",
      "close": "43.80",
      "average": "43.3055",
      "volume": "1278",
      "turnover": "55344.4",
      "trades": "41"
    },
    {
      "date": "2024-08-23",
      "bid": "43.20",
      "ask": "43.60",
      "open": "43.80",
      "high": "43.80",
      "low": "42.80",
      "close": "43.50",
      "average": "43.2997",
      "volume": "299098",
      "turnover": "12950865.8",
      "trades": "29"
    },
    {
      "date": "2024-08-26",
      "bid": "43.20",
      "ask": "43.60",
      "open": "43.50",
      "high": "43.80",
      "low": "43.10",
      "close": "43.20",
      "average": "43.6257",
      "volume": "4697",
      "turnover": "204910.1",
      "trades": "39"
    },
    {
      "date": "2024-08-27",
      "bid": "43.10",
      "ask": "43.40",
      "open": "43.20",
      "high": "43.40",
      "low": "42.90",
      "close": "43.20",
      "average": "43.2962",
      "volume": "2216",
      "turnover": "95944.3",
      "trades": "22"
    },
    {
      "date": "2024-08-28",
      "bid": "44.40",
      "ask": "44.50",
      "open": "44.40",
      "high": "45.90",
      "low": "44.30",
      "close": "44.50",
      "average": "44.8625",
      "volume": "19574",
      "turnover": "878138.2",
      "trades": "102"
    },
    {
      "date": "2024-08-29",
      "bid": "44.40",
      "ask": "44.90",
      "open": "44.30",
      "high": "45.30",
      "low": "44.30",
      "close": "44.60",
      "average": "44.5822",
      "volume": "32695",
      "turnover": "1457615.15",
      "trades": "43"
    },
    {
      "date": "2024-08-30",
      "bid": "44.30",
      "ask": "44.70",
      "open": "44.60",
      "high": "44.70",
      "low": "44.20",
      "close": "44.60",
      "average": "44.501",
      "volume": "258214",
      "turnover": "11490785.9",
      "trades": "64"
    },
    {
      "date": "2024-09-02",
      "bid": "44.90",
      "ask": "45.00",
      "open": "45.70",
      "high": "45.70",
      "low": "44.60",
      "close": "44.90",
      "average": "45.081",
      "volume": "21836",
      "turnover": "984388.8",
      "trades": "307"
    },
    {
      "date": "2024-09-03",
      "bid": "44.60",
      "ask": "45.00",
      "open": "45.40",
      "high": "45.70",
      "low": "44.60",
      "close": "45.00",
      "average": "45.1089",
      "volume": "8047",
      "turnover": "362991.5",
      "trades": "63"
    },
    {
      "date": "2024-09-04",
      "bid": "44.50",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.20",
      "low": "44.60",
      "close": "44.90",
      "average": "44.7878",
      "volume": "4301",
      "turnover": "192632.2",
      "trades": "29"
    },
    {
      "date": "2024-09-05",
      "bid": "44.60",
      "ask": "44.90",
      "open": "45.30",
      "high": "45.50",
      "low": "44.50",
      "close": "44.60",
      "average": "44.9215",
      "volume": "4888",
      "turnover": "219576.2",
      "trades": "38"
    },
    {
      "date": "2024-09-06",
      "bid": "46.00",
      "ask": "46.10",
      "open": "44.60",
      "high": "46.40",
      "low": "44.60",
      "close": "46.00",
      "average": "45.9019",
      "volume": "13117",
      "turnover": "602094.9",
      "trades": "45"
    },
    {
      "date": "2024-09-09",
      "bid": "45.60",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.50",
      "low": "45.50",
      "close": "46.00",
      "average": "46.1447",
      "volume": "3323",
      "turnover": "153338.9",
      "trades": "29"
    },
    {
      "date": "2024-09-10",
      "bid": "46.60",
      "ask": "46.90",
      "open": "46.10",
      "high": "47.30",
      "low": "46.10",
      "close": "46.90",
      "average": "46.9045",
      "volume": "4910",
      "turnover": "230301.1",
      "trades": "39"
    },
    {
      "date": "2024-09-11",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.90",
      "high": "47.00",
      "low": "46.20",
      "close": "46.40",
      "average": "46.7919",
      "volume": "3276",
      "turnover": "153290.3",
      "trades": "22"
    },
    {
      "date": "2024-09-12",
      "bid": "45.70",
      "ask": "46.00",
      "open": "46.50",
      "high": "46.80",
      "low": "45.50",
      "close": "46.00",
      "average": "45.9726",
      "volume": "3421",
      "turnover": "157272.2",
      "trades": "33"
    },
    {
      "date": "2024-09-13",
      "bid": "46.10",
      "ask": "46.40",
      "open": "46.00",
      "high": "46.80",
      "low": "46.00",
      "close": "46.40",
      "average": "46.1442",
      "volume": "3246",
      "turnover": "149784",
      "trades": "19"
    },
    {
      "date": "2024-09-16",
      "bid": "45.80",
      "ask": "46.10",
      "open": "45.50",
      "high": "46.00",
      "low": "45.30",
      "close": "45.80",
      "average": "45.673",
      "volume": "1040",
      "turnover": "47499.9",
      "trades": "27"
    },
    {
      "date": "2024-09-17",
      "bid": "45.40",
      "ask": "45.50",
      "open": "45.80",
      "high": "46.30",
      "low": "45.50",
      "close": "45.50",
      "average": "45.8106",
      "volume": "1822",
      "turnover": "83467",
      "trades": "29"
    },
    {
      "date": "2024-09-18",
      "bid": "44.60",
      "ask": "44.70",
      "open": "45.40",
      "high": "45.40",
      "low": "44.60",
      "close": "44.60",
      "average": "44.8943",
      "volume": "2761",
      "turnover": "123953.1",
      "trades": "24"
    },
    {
      "date": "2024-09-19",
      "bid": "44.60",
      "ask": "44.90",
      "open": "45.40",
      "high": "45.40",
      "low": "44.60",
      "close": "44.90",
      "average": "44.8782",
      "volume": "2330",
      "turnover": "104566.1",
      "trades": "21"
    },
    {
      "date": "2024-09-20",
      "bid": "44.90",
      "ask": "45.00",
      "open": "44.90",
      "high": "46.30",
      "low": "44.60",
      "close": "44.90",
      "average": "45.1217",
      "volume": "4340",
      "turnover": "195828",
      "trades": "34"
    },
    {
      "date": "2024-09-23",
      "bid": "44.60",
      "ask": "45.00",
      "open": "44.60",
      "high": "44.90",
      "low": "44.60",
      "close": "44.70",
      "average": "44.6064",
      "volume": "13605",
      "turnover": "606869.7",
      "trades": "24"
    },
    {
      "date": "2024-09-24",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.70",
      "high": "44.90",
      "low": "44.70",
      "close": "44.70",
      "average": "44.7047",
      "volume": "4797",
      "turnover": "214448.3",
      "trades": "25"
    },
    {
      "date": "2024-09-25",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.90",
      "high": "45.00",
      "low": "44.60",
      "close": "45.00",
      "average": "44.742",
      "volume": "1168",
      "turnover": "52258.7",
      "trades": "22"
    },
    {
      "date": "2024-09-26",
      "bid": "44.70",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.00",
      "low": "44.60",
      "close": "44.90",
      "average": "44.7476",
      "volume": "6898",
      "turnover": "308668.7",
      "trades": "50"
    },
    {
      "date": "2024-09-27",
      "bid": "44.30",
      "ask": "44.80",
      "open": "44.90",
      "high": "45.00",
      "low": "44.30",
      "close": "44.80",
      "average": "44.6046",
      "volume": "3045",
      "turnover": "135821",
      "trades": "28"
    },
    {
      "date": "2024-09-30",
      "bid": "44.60",
      "ask": "44.90",
      "open": "44.80",
      "high": "45.00",
      "low": "43.60",
      "close": "45.00",
      "average": "44.3816",
      "volume": "8272",
      "turnover": "367124.3",
      "trades": "51"
    },
    {
      "date": "2024-10-01",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.00",
      "low": "44.70",
      "close": "44.80",
      "average": "44.9559",
      "volume": "861",
      "turnover": "38707",
      "trades": "19"
    },
    {
      "date": "2024-10-02",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.90",
      "high": "44.90",
      "low": "44.60",
      "close": "44.90",
      "average": "44.8304",
      "volume": "609",
      "turnover": "27301.7",
      "trades": "8"
    },
    {
      "date": "2024-10-03",
      "bid": "44.10",
      "ask": "44.40",
      "open": "44.60",
      "high": "44.80",
      "low": "43.50",
      "close": "44.40",
      "average": "43.989",
      "volume": "1647",
      "turnover": "72449.9",
      "trades": "23"
    },
    {
      "date": "2024-10-04",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.90",
      "high": "44.10",
      "low": "42.40",
      "close": "44.10",
      "average": "43.1206",
      "volume": "10907",
      "turnover": "470316.5",
      "trades": "74"
    },
    {
      "date": "2024-10-07",
      "bid": "43.20",
      "ask": "43.50",
      "open": "44.10",
      "high": "44.50",
      "low": "43.20",
      "close": "43.20",
      "average": "43.6786",
      "volume": "3852",
      "turnover": "168249.8",
      "trades": "25"
    },
    {
      "date": "2024-10-08",
      "bid": "43.30",
      "ask": "43.70",
      "open": "43.20",
      "high": "43.50",
      "low": "42.90",
      "close": "43.40",
      "average": "43.2408",
      "volume": "2676",
      "turnover": "115712.5",
      "trades": "24"
    },
    {
      "date": "2024-10-09",
      "bid": "42.60",
      "ask": "43.10",
      "open": "43.40",
      "high": "43.70",
      "low": "42.00",
      "close": "42.60",
      "average": "42.6021",
      "volume": "6636",
      "turnover": "282707.7",
      "trades": "68"
    },
    {
      "date": "2024-10-10",
      "bid": "43.80",
      "ask": "44.40",
      "open": "42.20",
      "high": "44.40",
      "low": "42.20",
      "close": "44.40",
      "average": "42.5559",
      "volume": "4832",
      "turnover": "205630.1",
      "trades": "25"
    },
    {
      "date": "2024-10-11",
      "bid": "43.80",
      "ask": "44.30",
      "open": "43.70",
      "high": "44.30",
      "low": "43.70",
      "close": "44.30",
      "average": "44.0066",
      "volume": "2334",
      "turnover": "102711.4",
      "trades": "24"
    },
    {
      "date": "2024-10-14",
      "bid": "43.30",
      "ask": "43.90",
      "open": "44.40",
      "high": "44.70",
      "low": "43.30",
      "close": "43.90",
      "average": "44.0259",
      "volume": "4285",
      "turnover": "188650.9",
      "trades": "22"
    },
    {
      "date": "2024-10-15",
      "bid": "43.50",
      "ask": "43.90",
      "open": "43.30",
      "high": "43.60",
      "low": "43.10",
      "close": "43.50",
      "average": "43.3871",
      "volume": "4072",
      "turnover": "176672.1",
      "trades": "19"
    },
    {
      "date": "2024-10-16",
      "bid": "42.40",
      "ask": "42.90",
      "open": "43.50",
      "high": "43.50",
      "low": "42.40",
      "close": "42.40",
      "average": "43.0815",
      "volume": "5050",
      "turnover": "217561.6",
      "trades": "29"
    },
    {
      "date": "2024-10-17",
      "bid": "41.90",
      "ask": "42.40",
      "open": "42.40",
      "high": "43.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.2352",
      "volume": "466",
      "turnover": "19681.6",
      "trades": "17"
    },
    {
      "date": "2024-10-18",
      "bid": "43.20",
      "ask": "43.80",
      "open": "42.10",
      "high": "43.70",
      "low": "41.00",
      "close": "43.70",
      "average": "42.098",
      "volume": "11829",
      "turnover": "497977.8",
      "trades": "60"
    },
    {
      "date": "2024-10-21",
      "bid": "42.50",
      "ask": "43.00",
      "open": "43.70",
      "high": "43.90",
      "low": "42.50",
      "close": "42.60",
      "average": "42.7231",
      "volume": "3170",
      "turnover": "135432.3",
      "trades": "25"
    },
    {
      "date": "2024-10-22",
      "bid": "41.00",
      "ask": "41.40",
      "open": "42.80",
      "high": "42.80",
      "low": "41.00",
      "close": "41.00",
      "average": "41.2041",
      "volume": "12428",
      "turnover": "512085",
      "trades": "62"
    },
    {
      "date": "2024-10-23",
      "bid": "40.70",
      "ask": "41.10",
      "open": "40.70",
      "high": "41.70",
      "low": "40.70",
      "close": "40.90",
      "average": "41.202",
      "volume": "2775",
      "turnover": "114335.6",
      "trades": "40"
    },
    {
      "date": "2024-10-24",
      "bid": "41.20",
      "ask": "42.00",
      "open": "40.90",
      "high": "42.00",
      "low": "40.60",
      "close": "42.00",
      "average": "41.2645",
      "volume": "4343",
      "turnover": "179211.6",
      "trades": "43"
    },
    {
      "date": "2024-10-25",
      "bid": "41.10",
      "ask": "41.60",
      "open": "42.00",
      "high": "42.00",
      "low": "40.00",
      "close": "41.10",
      "average": "40.9721",
      "volume": "4829",
      "turnover": "197854.1",
      "trades": "51"
    },
    {
      "date": "2024-10-28",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.10",
      "high": "41.40",
      "low": "40.10",
      "close": "40.90",
      "average": "40.7271",
      "volume": "8081",
      "turnover": "329116",
      "trades": "61"
    },
    {
      "date": "2024-10-29",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.90",
      "high": "40.90",
      "low": "40.10",
      "close": "40.50",
      "average": "40.4486",
      "volume": "109715",
      "turnover": "4437820.25",
      "trades": "76"
    },
    {
      "date": "2024-10-30",
      "bid": "42.50",
      "ask": "42.70",
      "open": "42.00",
      "high": "43.40",
      "low": "41.10",
      "close": "42.50",
      "average": "42.6044",
      "volume": "15556",
      "turnover": "662754.5",
      "trades": "124"
    },
    {
      "date": "2024-10-31",
      "bid": "42.10",
      "ask": "42.60",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.60",
      "average": "42.4472",
      "volume": "18591",
      "turnover": "789196.2",
      "trades": "88"
    },
    {
      "date": "2024-11-01",
      "bid": "42.50",
      "ask": "42.70",
      "open": "42.80",
      "high": "43.20",
      "low": "42.50",
      "close": "42.70",
      "average": "42.7953",
      "volume": "6598",
      "turnover": "282374",
      "trades": "43"
    },
    {
      "date": "2024-11-04",
      "bid": "42.20",
      "ask": "42.30",
      "open": "44.00",
      "high": "44.00",
      "low": "42.10",
      "close": "42.30",
      "average": "42.8143",
      "volume": "25225",
      "turnover": "1079990.7",
      "trades": "102"
    },
    {
      "date": "2024-11-05",
      "bid": "41.80",
      "ask": "42.20",
      "open": "42.30",
      "high": "42.90",
      "low": "41.90",
      "close": "42.40",
      "average": "42.126",
      "volume": "2500",
      "turnover": "105314.9",
      "trades": "41"
    },
    {
      "date": "2024-11-06",
      "bid": "42.30",
      "ask": "42.60",
      "open": "42.00",
      "high": "42.90",
      "low": "41.60",
      "close": "42.70",
      "average": "42.2326",
      "volume": "2427",
      "turnover": "102498.4",
      "trades": "31"
    },
    {
      "date": "2024-11-07",
      "bid": "41.30",
      "ask": "41.80",
      "open": "42.30",
      "high": "42.40",
      "low": "41.30",
      "close": "41.30",
      "average": "41.7161",
      "volume": "7474",
      "turnover": "311785.9",
      "trades": "51"
    },
    {
      "date": "2024-11-08",
      "bid": "41.90",
      "ask": "42.40",
      "open": "41.30",
      "high": "42.20",
      "low": "41.20",
      "close": "42.20",
      "average": "41.455",
      "volume": "2293",
      "turnover": "95056.4",
      "trades": "28"
    },
    {
      "date": "2024-11-11",
      "bid": "41.80",
      "ask": "42.10",
      "open": "42.40",
      "high": "42.50",
      "low": "41.70",
      "close": "41.80",
      "average": "42.2918",
      "volume": "7575",
      "turnover": "320360.2",
      "trades": "59"
    },
    {
      "date": "2024-11-12",
      "bid": "41.00",
      "ask": "41.90",
      "open": "42.10",
      "high": "42.10",
      "low": "40.90",
      "close": "41.60",
      "average": "41.3699",
      "volume": "9036",
      "turnover": "373818.6",
      "trades": "55"
    },
    {
      "date": "2024-11-13",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.20",
      "high": "42.00",
      "low": "40.60",
      "close": "41.30",
      "average": "41.1097",
      "volume": "4018",
      "turnover": "165178.9",
      "trades": "64"
    },
    {
      "date": "2024-11-14",
      "bid": "41.20",
      "ask": "42.10",
      "open": "41.00",
      "high": "41.80",
      "low": "39.40",
      "close": "41.80",
      "average": "40.5619",
      "volume": "9576",
      "turnover": "388420.7",
      "trades": "70"
    },
    {
      "date": "2024-11-15",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.50",
      "low": "42.10",
      "close": "42.10",
      "average": "42.4576",
      "volume": "2349",
      "turnover": "99733",
      "trades": "24"
    },
    {
      "date": "2024-11-18",
      "bid": "41.60",
      "ask": "41.80",
      "open": "42.80",
      "high": "42.80",
      "low": "41.30",
      "close": "41.60",
      "average": "42.0496",
      "volume": "3843",
      "turnover": "161596.6",
      "trades": "62"
    },
    {
      "date": "2024-11-19",
      "bid": "40.50",
      "ask": "40.80",
      "open": "42.30",
      "high": "42.30",
      "low": "40.00",
      "close": "40.50",
      "average": "41.2677",
      "volume": "3366",
      "turnover": "138907",
      "trades": "47"
    },
    {
      "date": "2024-11-20",
      "bid": "40.00",
      "ask": "41.70",
      "open": "42.40",
      "high": "42.50",
      "low": "40.00",
      "close": "40.00",
      "average": "41.5941",
      "volume": "46587",
      "turnover": "1937742.5",
      "trades": "158"
    },
    {
      "date": "2024-11-21",
      "bid": "40.20",
      "ask": "40.70",
      "open": "41.70",
      "high": "41.70",
      "low": "40.10",
      "close": "40.70",
      "average": "40.6205",
      "volume": "14531",
      "turnover": "590256.5",
      "trades": "79"
    },
    {
      "date": "2024-11-22",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.90",
      "high": "40.90",
      "low": "40.20",
      "close": "40.60",
      "average": "40.4791",
      "volume": "5553",
      "turnover": "224780.4",
      "trades": "54"
    },
    {
      "date": "2024-11-25",
      "bid": "40.60",
      "ask": "40.90",
      "open": "40.60",
      "high": "40.90",
      "low": "39.30",
      "close": "40.80",
      "average": "40.3878",
      "volume": "9596",
      "turnover": "387561.5",
      "trades": "64"
    },
    {
      "date": "2024-11-26",
      "bid": "40.20",
      "ask": "40.80",
      "open": "40.60",
      "high": "40.80",
      "low": "39.90",
      "close": "40.80",
      "average": "40.4951",
      "volume": "1641",
      "turnover": "66452.4",
      "trades": "29"
    },
    {
      "date": "2024-11-27",
      "bid": "39.40",
      "ask": "40.00",
      "open": "40.80",
      "high": "40.90",
      "low": "39.10",
      "close": "39.30",
      "average": "39.7136",
      "volume": "10413",
      "turnover": "413537.9",
      "trades": "74"
    },
    {
      "date": "2024-11-28",
      "bid": "39.40",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.60",
      "low": "39.00",
      "close": "40.00",
      "average": "39.4893",
      "volume": "15172",
      "turnover": "599131.8",
      "trades": "83"
    },
    {
      "date": "2024-11-29",
      "bid": "39.10",
      "ask": "39.50",
      "open": "39.40",
      "high": "39.80",
      "low": "39.00",
      "close": "39.50",
      "average": "39.212",
      "volume": "6615",
      "turnover": "259387.6",
      "trades": "50"
    },
    {
      "date": "2024-12-02",
      "bid": "39.40",
      "ask": "39.80",
      "open": "38.80",
      "high": "39.80",
      "low": "38.60",
      "close": "39.70",
      "average": "39.1953",
      "volume": "21236",
      "turnover": "832350.6",
      "trades": "106"
    },
    {
      "date": "2024-12-03",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.40",
      "high": "40.10",
      "low": "39.40",
      "close": "40.10",
      "average": "39.7101",
      "volume": "4494",
      "turnover": "178457",
      "trades": "37"
    },
    {
      "date": "2024-12-04",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.30",
      "high": "40.30",
      "low": "39.00",
      "close": "40.00",
      "average": "39.547",
      "volume": "7703",
      "turnover": "304630.7",
      "trades": "41"
    },
    {
      "date": "2024-12-05",
      "bid": "39.70",
      "ask": "40.10",
      "open": "39.40",
      "high": "40.00",
      "low": "38.70",
      "close": "39.70",
      "average": "39.3465",
      "volume": "7490",
      "turnover": "294705.5",
      "trades": "28"
    },
    {
      "date": "2024-12-06",
      "bid": "39.20",
      "ask": "39.40",
      "open": "40.00",
      "high": "40.00",
      "low": "39.20",
      "close": "39.60",
      "average": "39.5789",
      "volume": "2727",
      "turnover": "107931.6",
      "trades": "26"
    },
    {
      "date": "2024-12-09",
      "bid": "39.80",
      "ask": "40.20",
      "open": "39.20",
      "high": "40.20",
      "low": "38.70",
      "close": "40.20",
      "average": "39.4179",
      "volume": "7342",
      "turnover": "289406",
      "trades": "44"
    },
    {
      "date": "2024-12-10",
      "bid": "39.30",
      "ask": "39.80",
      "open": "39.90",
      "high": "40.00",
      "low": "39.10",
      "close": "39.30",
      "average": "39.3089",
      "volume": "3334",
      "turnover": "131055.8",
      "trades": "24"
    },
    {
      "date": "2024-12-11",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.00",
      "high": "39.80",
      "low": "38.90",
      "close": "39.80",
      "average": "39.6182",
      "volume": "7159",
      "turnover": "283626.8",
      "trades": "42"
    },
    {
      "date": "2024-12-12",
      "bid": "39.60",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.00",
      "low": "39.40",
      "close": "39.80",
      "average": "39.9548",
      "volume": "2026",
      "turnover": "80948.5",
      "trades": "19"
    },
    {
      "date": "2024-12-13",
      "bid": "39.50",
      "ask": "39.80",
      "open": "40.00",
      "high": "40.20",
      "low": "39.40",
      "close": "39.60",
      "average": "39.8677",
      "volume": "1637",
      "turnover": "65263.5",
      "trades": "28"
    },
    {
      "date": "2024-12-16",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.10",
      "low": "39.30",
      "close": "40.10",
      "average": "39.453",
      "volume": "2081",
      "turnover": "82101.7",
      "trades": "20"
    },
    {
      "date": "2024-12-17",
      "bid": "39.10",
      "ask": "39.70",
      "open": "39.10",
      "high": "39.90",
      "low": "39.10",
      "close": "39.10",
      "average": "39.5034",
      "volume": "7505",
      "turnover": "296472.8",
      "trades": "52"
    },
    {
      "date": "2024-12-18",
      "bid": "38.40",
      "ask": "38.50",
      "open": "39.70",
      "high": "39.80",
      "low": "38.10",
      "close": "38.50",
      "average": "38.5628",
      "volume": "7291",
      "turnover": "281161.4",
      "trades": "64"
    },
    {
      "date": "2024-12-19",
      "bid": "38.00",
      "ask": "38.20",
      "open": "37.70",
      "high": "39.00",
      "low": "37.70",
      "close": "38.00",
      "average": "38.2101",
      "volume": "3439",
      "turnover": "131404.5",
      "trades": "37"
    },
    {
      "date": "2024-12-20",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.30",
      "high": "38.40",
      "low": "37.60",
      "close": "38.00",
      "average": "38.0331",
      "volume": "3961",
      "turnover": "150649.1",
      "trades": "27"
    },
    {
      "date": "2024-12-23",
      "bid": "37.80",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.10",
      "low": "37.30",
      "close": "37.80",
      "average": "37.6137",
      "volume": "10712",
      "turnover": "402917.6",
      "trades": "68"
    },
    {
      "date": "2024-12-27",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.60",
      "high": "38.50",
      "low": "37.50",
      "close": "37.80",
      "average": "37.7835",
      "volume": "11964",
      "turnover": "452041.7",
      "trades": "61"
    },
    {
      "date": "2024-12-30",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.50",
      "high": "38.30",
      "low": "37.30",
      "close": "38.00",
      "average": "37.7502",
      "volume": "16936",
      "turnover": "639337.2",
      "trades": "70"
    },
    {
      "date": "2025-01-02",
      "bid": "38.50",
      "ask": "39.10",
      "open": "37.70",
      "high": "41.80",
      "low": "37.40",
      "close": "39.20",
      "average": "38.9033",
      "volume": "6721",
      "turnover": "261468.8",
      "trades": "40"
    },
    {
      "date": "2025-01-03",
      "bid": "38.50",
      "ask": "38.90",
      "open": "40.00",
      "high": "40.00",
      "low": "38.30",
      "close": "38.50",
      "average": "38.9415",
      "volume": "4687",
      "turnover": "182518.9",
      "trades": "27"
    },
    {
      "date": "2025-01-07",
      "bid": "38.10",
      "ask": "38.60",
      "open": "38.90",
      "high": "38.90",
      "low": "38.10",
      "close": "38.60",
      "average": "38.4119",
      "volume": "9384",
      "turnover": "360457.2",
      "trades": "48"
    },
    {
      "date": "2025-01-08",
      "bid": "38.10",
      "ask": "38.50",
      "open": "38.10",
      "high": "38.60",
      "low": "37.80",
      "close": "38.30",
      "average": "38.2407",
      "volume": "6877",
      "turnover": "262981",
      "trades": "38"
    },
    {
      "date": "2025-01-09",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.30",
      "high": "38.80",
      "low": "37.80",
      "close": "38.80",
      "average": "38.5448",
      "volume": "4862",
      "turnover": "187404.6",
      "trades": "35"
    },
    {
      "date": "2025-01-10",
      "bid": "38.80",
      "ask": "38.90",
      "open": "38.80",
      "high": "39.00",
      "low": "38.00",
      "close": "38.80",
      "average": "38.3216",
      "volume": "5494",
      "turnover": "210538.8",
      "trades": "20"
    },
    {
      "date": "2025-01-13",
      "bid": "38.50",
      "ask": "38.70",
      "open": "38.80",
      "high": "38.80",
      "low": "38.40",
      "close": "38.60",
      "average": "38.5967",
      "volume": "2119",
      "turnover": "81786.4",
      "trades": "23"
    },
    {
      "date": "2025-01-14",
      "bid": "37.20",
      "ask": "37.60",
      "open": "38.60",
      "high": "38.60",
      "low": "37.10",
      "close": "37.60",
      "average": "37.7426",
      "volume": "8060",
      "turnover": "304205.6",
      "trades": "40"
    },
    {
      "date": "2025-01-15",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.20",
      "high": "37.60",
      "low": "36.90",
      "close": "37.50",
      "average": "37.2296",
      "volume": "7570",
      "turnover": "281828.3",
      "trades": "39"
    },
    {
      "date": "2025-01-16",
      "bid": "38.60",
      "ask": "38.90",
      "open": "36.10",
      "high": "38.90",
      "low": "36.10",
      "close": "38.30",
      "average": "37.3204",
      "volume": "5355",
      "turnover": "199850.9",
      "trades": "48"
    },
    {
      "date": "2025-01-17",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.50",
      "low": "37.60",
      "close": "37.60",
      "average": "38.0219",
      "volume": "1048",
      "turnover": "39847",
      "trades": "20"
    },
    {
      "date": "2025-01-20",
      "bid": "37.90",
      "ask": "38.20",
      "open": "37.50",
      "high": "38.30",
      "low": "36.20",
      "close": "37.90",
      "average": "37.4204",
      "volume": "14761",
      "turnover": "552363.2",
      "trades": "65"
    },
    {
      "date": "2025-01-21",
      "bid": "39.30",
      "ask": "39.80",
      "open": "37.80",
      "high": "39.70",
      "low": "37.80",
      "close": "39.30",
      "average": "38.5619",
      "volume": "4877",
      "turnover": "188066.3",
      "trades": "30"
    },
    {
      "date": "2025-01-22",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.20",
      "high": "39.20",
      "low": "38.40",
      "close": "38.90",
      "average": "38.835",
      "volume": "2443",
      "turnover": "94873.9",
      "trades": "29"
    },
    {
      "date": "2025-01-23",
      "bid": "38.70",
      "ask": "39.40",
      "open": "38.90",
      "high": "39.40",
      "low": "38.30",
      "close": "38.70",
      "average": "38.7129",
      "volume": "2064",
      "turnover": "79903.4",
      "trades": "20"
    },
    {
      "date": "2025-01-24",
      "bid": "38.30",
      "ask": "38.80",
      "open": "38.70",
      "high": "39.00",
      "low": "38.10",
      "close": "38.80",
      "average": "38.3742",
      "volume": "4224",
      "turnover": "162092.5",
      "trades": "31"
    },
    {
      "date": "2025-01-27",
      "bid": "38.50",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.30",
      "low": "38.10",
      "close": "38.70",
      "average": "38.9402",
      "volume": "1613",
      "turnover": "62810.5",
      "trades": "21"
    },
    {
      "date": "2025-01-28",
      "bid": "38.20",
      "ask": "38.50",
      "open": "38.50",
      "high": "38.50",
      "low": "38.00",
      "close": "38.50",
      "average": "38.2504",
      "volume": "1376070",
      "turnover": "52635167.1",
      "trades": "33"
    },
    {
      "date": "2025-01-29",
      "bid": "39.40",
      "ask": "39.60",
      "open": "38.90",
      "high": "39.40",
      "low": "38.60",
      "close": "39.40",
      "average": "39.1207",
      "volume": "1031",
      "turnover": "40333.4",
      "trades": "22"
    },
    {
      "date": "2025-01-30",
      "bid": "38.30",
      "ask": "38.50",
      "open": "39.80",
      "high": "39.80",
      "low": "38.30",
      "close": "38.50",
      "average": "39.2519",
      "volume": "520",
      "turnover": "20411",
      "trades": "18"
    },
    {
      "date": "2025-01-31",
      "bid": "38.40",
      "ask": "38.80",
      "open": "38.40",
      "high": "39.10",
      "low": "38.40",
      "close": "38.40",
      "average": "38.4777",
      "volume": "1281",
      "turnover": "49289.9",
      "trades": "13"
    },
    {
      "date": "2025-02-03",
      "bid": "38.40",
      "ask": "38.90",
      "open": "38.80",
      "high": "39.20",
      "low": "38.30",
      "close": "39.00",
      "average": "38.5246",
      "volume": "2986",
      "turnover": "115034.6",
      "trades": "31"
    },
    {
      "date": "2025-02-04",
      "bid": "38.60",
      "ask": "38.90",
      "open": "38.40",
      "high": "39.40",
      "low": "38.40",
      "close": "39.00",
      "average": "38.5498",
      "volume": "7309",
      "turnover": "281760.2",
      "trades": "33"
    },
    {
      "date": "2025-02-05",
      "bid": "38.10",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.00",
      "low": "38.00",
      "close": "38.40",
      "average": "38.2611",
      "volume": "6613",
      "turnover": "253020.4",
      "trades": "28"
    },
    {
      "date": "2025-02-06",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.10",
      "high": "38.60",
      "low": "37.60",
      "close": "38.40",
      "average": "38.2426",
      "volume": "3165",
      "turnover": "121037.7",
      "trades": "28"
    },
    {
      "date": "2025-02-07",
      "bid": "37.60",
      "ask": "38.00",
      "open": "37.70",
      "high": "38.30",
      "low": "37.20",
      "close": "38.00",
      "average": "37.6751",
      "volume": "6162",
      "turnover": "232153.8",
      "trades": "44"
    },
    {
      "date": "2025-02-10",
      "bid": "37.00",
      "ask": "37.50",
      "open": "37.50",
      "high": "38.40",
      "low": "37.00",
      "close": "37.40",
      "average": "37.5085",
      "volume": "7878",
      "turnover": "295492.1",
      "trades": "54"
    },
    {
      "date": "2025-02-11",
      "bid": "36.80",
      "ask": "37.20",
      "open": "37.40",
      "high": "37.40",
      "low": "36.90",
      "close": "37.20",
      "average": "37.2159",
      "volume": "3268",
      "turnover": "121621.6",
      "trades": "30"
    },
    {
      "date": "2025-02-12",
      "bid": "37.60",
      "ask": "38.40",
      "open": "37.10",
      "high": "37.70",
      "low": "36.70",
      "close": "37.70",
      "average": "37.1322",
      "volume": "4237",
      "turnover": "157329.2",
      "trades": "36"
    },
    {
      "date": "2025-02-13",
      "bid": "37.60",
      "ask": "37.90",
      "open": "37.70",
      "high": "38.90",
      "low": "36.80",
      "close": "37.60",
      "average": "37.7845",
      "volume": "2750",
      "turnover": "103907.4",
      "trades": "40"
    },
    {
      "date": "2025-02-14",
      "bid": "37.80",
      "ask": "38.10",
      "open": "37.60",
      "high": "38.20",
      "low": "37.10",
      "close": "38.10",
      "average": "37.8722",
      "volume": "4343",
      "turnover": "164478.8",
      "trades": "26"
    },
    {
      "date": "2025-02-17",
      "bid": "37.60",
      "ask": "37.80",
      "open": "38.00",
      "high": "38.20",
      "low": "37.50",
      "close": "37.70",
      "average": "37.856",
      "volume": "5870",
      "turnover": "222214.6",
      "trades": "35"
    },
    {
      "date": "2025-02-18",
      "bid": "38.70",
      "ask": "39.00",
      "open": "37.60",
      "high": "40.80",
      "low": "37.60",
      "close": "39.00",
      "average": "39.3414",
      "volume": "13716",
      "turnover": "539606.7",
      "trades": "63"
    },
    {
      "date": "2025-02-19",
      "bid": "38.70",
      "ask": "39.60",
      "open": "39.00",
      "high": "39.90",
      "low": "38.70",
      "close": "39.50",
      "average": "39.1283",
      "volume": "39106",
      "turnover": "1530152.3",
      "trades": "76"
    },
    {
      "date": "2025-02-20",
      "bid": "40.50",
      "ask": "40.70",
      "open": "41.90",
      "high": "42.00",
      "low": "40.20",
      "close": "40.50",
      "average": "40.8509",
      "volume": "119839",
      "turnover": "4843977.55",
      "trades": "160"
    },
    {
      "date": "2025-02-21",
      "bid": "41.20",
      "ask": "41.50",
      "open": "40.70",
      "high": "41.80",
      "low": "40.70",
      "close": "41.50",
      "average": "41.3651",
      "volume": "1389944",
      "turnover": "56992988.9",
      "trades": "107"
    },
    {
      "date": "2025-02-24",
      "bid": "40.80",
      "ask": "41.10",
      "open": "41.80",
      "high": "41.80",
      "low": "41.00",
      "close": "41.10",
      "average": "41.3624",
      "volume": "45332",
      "turnover": "1875039",
      "trades": "83"
    },
    {
      "date": "2025-02-25",
      "bid": "41.10",
      "ask": "41.40",
      "open": "41.10",
      "high": "41.70",
      "low": "40.90",
      "close": "41.40",
      "average": "41.314",
      "volume": "5034",
      "turnover": "207974.6",
      "trades": "37"
    },
    {
      "date": "2025-02-26",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.40",
      "high": "41.70",
      "low": "41.00",
      "close": "41.20",
      "average": "41.1546",
      "volume": "3866",
      "turnover": "159103.8",
      "trades": "34"
    },
    {
      "date": "2025-02-27",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.20",
      "high": "41.40",
      "low": "40.60",
      "close": "41.20",
      "average": "40.927",
      "volume": "8726",
      "turnover": "357129.1",
      "trades": "85"
    },
    {
      "date": "2025-02-28",
      "bid": "40.20",
      "ask": "40.30",
      "open": "41.00",
      "high": "42.30",
      "low": "40.20",
      "close": "40.30",
      "average": "41.6487",
      "volume": "50543",
      "turnover": "2105087.9",
      "trades": "98"
    },
    {
      "date": "2025-03-03",
      "bid": "40.20",
      "ask": "40.50",
      "open": "40.30",
      "high": "40.80",
      "low": "40.00",
      "close": "40.20",
      "average": "40.3148",
      "volume": "3692",
      "turnover": "148842.4",
      "trades": "57"
    },
    {
      "date": "2025-03-04",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.20",
      "high": "40.20",
      "low": "40.00",
      "close": "40.00",
      "average": "40.0667",
      "volume": "6402",
      "turnover": "256507.2",
      "trades": "35"
    },
    {
      "date": "2025-03-05",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.00",
      "high": "41.00",
      "low": "39.90",
      "close": "40.00",
      "average": "40.5932",
      "volume": "15876",
      "turnover": "644458.1",
      "trades": "64"
    },
    {
      "date": "2025-03-06",
      "bid": "40.90",
      "ask": "41.40",
      "open": "40.50",
      "high": "41.30",
      "low": "40.50",
      "close": "41.30",
      "average": "40.766",
      "volume": "11633",
      "turnover": "474231.3",
      "trades": "42"
    },
    {
      "date": "2025-03-07",
      "bid": "41.70",
      "ask": "42.10",
      "open": "41.60",
      "high": "42.50",
      "low": "41.30",
      "close": "42.10",
      "average": "41.9618",
      "volume": "18759",
      "turnover": "787162.3",
      "trades": "86"
    },
    {
      "date": "2025-03-10",
      "bid": "41.90",
      "ask": "42.30",
      "open": "42.10",
      "high": "42.90",
      "low": "41.80",
      "close": "42.30",
      "average": "42.3027",
      "volume": "18466",
      "turnover": "781161.5",
      "trades": "73"
    },
    {
      "date": "2025-03-11",
      "bid": "41.40",
      "ask": "41.50",
      "open": "42.00",
      "high": "42.20",
      "low": "41.40",
      "close": "41.40",
      "average": "41.5701",
      "volume": "3345",
      "turnover": "139052.1",
      "trades": "48"
    },
    {
      "date": "2025-03-12",
      "bid": "41.30",
      "ask": "41.70",
      "open": "41.50",
      "high": "42.30",
      "low": "41.40",
      "close": "41.40",
      "average": "41.7005",
      "volume": "5403",
      "turnover": "225307.7",
      "trades": "59"
    },
    {
      "date": "2025-03-13",
      "bid": "41.30",
      "ask": "42.00",
      "open": "41.70",
      "high": "41.70",
      "low": "41.10",
      "close": "41.70",
      "average": "41.4116",
      "volume": "8227",
      "turnover": "340693.6",
      "trades": "47"
    },
    {
      "date": "2025-03-14",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.40",
      "low": "41.10",
      "close": "41.90",
      "average": "41.9688",
      "volume": "6989",
      "turnover": "293320",
      "trades": "70"
    },
    {
      "date": "2025-03-17",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.20",
      "high": "41.80",
      "low": "41.10",
      "close": "41.20",
      "average": "41.2727",
      "volume": "16422",
      "turnover": "677779.9",
      "trades": "68"
    },
    {
      "date": "2025-03-18",
      "bid": "41.10",
      "ask": "41.70",
      "open": "41.20",
      "high": "42.00",
      "low": "41.20",
      "close": "41.20",
      "average": "41.2147",
      "volume": "1183",
      "turnover": "48757",
      "trades": "15"
    },
    {
      "date": "2025-03-19",
      "bid": "40.20",
      "ask": "40.80",
      "open": "41.10",
      "high": "41.10",
      "low": "39.50",
      "close": "40.80",
      "average": "40.265",
      "volume": "8872",
      "turnover": "357231.5",
      "trades": "81"
    },
    {
      "date": "2025-03-20",
      "bid": "40.50",
      "ask": "40.80",
      "open": "40.20",
      "high": "41.00",
      "low": "40.20",
      "close": "40.50",
      "average": "40.4354",
      "volume": "1533",
      "turnover": "61987.4",
      "trades": "22"
    },
    {
      "date": "2025-03-21",
      "bid": "40.60",
      "ask": "41.00",
      "open": "40.80",
      "high": "40.80",
      "low": "39.90",
      "close": "40.50",
      "average": "40.4111",
      "volume": "2644",
      "turnover": "106846.9",
      "trades": "24"
    },
    {
      "date": "2025-03-24",
      "bid": "41.50",
      "ask": "42.00",
      "open": "40.50",
      "high": "42.00",
      "low": "40.10",
      "close": "42.00",
      "average": "41.2082",
      "volume": "13093",
      "turnover": "539539.4",
      "trades": "70"
    },
    {
      "date": "2025-03-25",
      "bid": "41.40",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "41.40",
      "close": "41.40",
      "average": "41.4797",
      "volume": "4359",
      "turnover": "180809.8",
      "trades": "26"
    },
    {
      "date": "2025-03-26",
      "bid": "40.90",
      "ask": "41.20",
      "open": "41.40",
      "high": "41.40",
      "low": "40.90",
      "close": "40.90",
      "average": "41.1205",
      "volume": "3178",
      "turnover": "130680.8",
      "trades": "36"
    },
    {
      "date": "2025-03-27",
      "bid": "41.20",
      "ask": "41.50",
      "open": "41.20",
      "high": "41.50",
      "low": "41.20",
      "close": "41.50",
      "average": "41.2542",
      "volume": "4997",
      "turnover": "206147.2",
      "trades": "22"
    },
    {
      "date": "2025-03-28",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.50",
      "high": "41.50",
      "low": "40.90",
      "close": "41.20",
      "average": "40.9498",
      "volume": "10642",
      "turnover": "435787.3",
      "trades": "42"
    },
    {
      "date": "2025-03-31",
      "bid": "40.90",
      "ask": "41.50",
      "open": "40.70",
      "high": "41.30",
      "low": "40.00",
      "close": "41.30",
      "average": "40.5303",
      "volume": "15470",
      "turnover": "627004.3",
      "trades": "52"
    },
    {
      "date": "2025-04-01",
      "bid": "41.60",
      "ask": "42.20",
      "open": "41.30",
      "high": "41.70",
      "low": "41.30",
      "close": "41.70",
      "average": "41.553",
      "volume": "532",
      "turnover": "22106.2",
      "trades": "13"
    },
    {
      "date": "2025-04-02",
      "bid": "41.50",
      "ask": "41.70",
      "open": "42.20",
      "high": "42.70",
      "low": "41.70",
      "close": "41.70",
      "average": "42.1703",
      "volume": "14227",
      "turnover": "599957.3",
      "trades": "67"
    },
    {
      "date": "2025-04-03",
      "bid": "41.70",
      "ask": "42.10",
      "open": "41.60",
      "high": "42.10",
      "low": "41.30",
      "close": "41.70",
      "average": "41.5969",
      "volume": "24101",
      "turnover": "1002526.9",
      "trades": "87"
    },
    {
      "date": "2025-04-04",
      "bid": "41.60",
      "ask": "42.20",
      "open": "42.50",
      "high": "42.50",
      "low": "40.50",
      "close": "41.50",
      "average": "41.2091",
      "volume": "124243",
      "turnover": "5119876.8",
      "trades": "194"
    },
    {
      "date": "2025-04-07",
      "bid": "38.60",
      "ask": "39.00",
      "open": "41.60",
      "high": "41.60",
      "low": "38.40",
      "close": "39.00",
      "average": "39.7031",
      "volume": "50687",
      "turnover": "2012433.5",
      "trades": "207"
    },
    {
      "date": "2025-04-08",
      "bid": "39.10",
      "ask": "40.30",
      "open": "40.30",
      "high": "41.10",
      "low": "38.60",
      "close": "40.40",
      "average": "39.3638",
      "volume": "31076",
      "turnover": "1223269.3",
      "trades": "177"
    },
    {
      "date": "2025-04-09",
      "bid": "39.00",
      "ask": "39.60",
      "open": "40.30",
      "high": "40.30",
      "low": "38.30",
      "close": "39.60",
      "average": "39.1569",
      "volume": "21857",
      "turnover": "855851.6",
      "trades": "133"
    },
    {
      "date": "2025-04-10",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.40",
      "high": "41.10",
      "low": "40.00",
      "close": "40.00",
      "average": "40.3282",
      "volume": "10117",
      "turnover": "408000.4",
      "trades": "50"
    },
    {
      "date": "2025-04-11",
      "bid": "39.60",
      "ask": "39.70",
      "open": "40.50",
      "high": "41.20",
      "low": "39.50",
      "close": "39.70",
      "average": "39.7971",
      "volume": "7262",
      "turnover": "289006.2",
      "trades": "41"
    },
    {
      "date": "2025-04-14",
      "bid": "40.50",
      "ask": "40.70",
      "open": "39.70",
      "high": "41.00",
      "low": "39.70",
      "close": "41.00",
      "average": "40.6982",
      "volume": "2226",
      "turnover": "90594.3",
      "trades": "15"
    },
    {
      "date": "2025-04-15",
      "bid": "40.70",
      "ask": "41.10",
      "open": "40.70",
      "high": "41.20",
      "low": "40.50",
      "close": "41.10",
      "average": "40.8861",
      "volume": "7888",
      "turnover": "322509.7",
      "trades": "46"
    },
    {
      "date": "2025-04-16",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.80",
      "high": "40.90",
      "low": "40.20",
      "close": "40.90",
      "average": "40.6036",
      "volume": "7899",
      "turnover": "320727.6",
      "trades": "40"
    },
    {
      "date": "2025-04-17",
      "bid": "40.60",
      "ask": "41.20",
      "open": "41.10",
      "high": "41.30",
      "low": "40.90",
      "close": "41.20",
      "average": "41.0243",
      "volume": "890",
      "turnover": "36511.6",
      "trades": "12"
    },
    {
      "date": "2025-04-22",
      "bid": "42.10",
      "ask": "42.30",
      "open": "41.90",
      "high": "42.60",
      "low": "41.80",
      "close": "42.10",
      "average": "42.109",
      "volume": "38914",
      "turnover": "1638662",
      "trades": "217"
    },
    {
      "date": "2025-04-23",
      "bid": "41.80",
      "ask": "42.10",
      "open": "42.30",
      "high": "42.90",
      "low": "41.80",
      "close": "41.80",
      "average": "42.0739",
      "volume": "42365",
      "turnover": "1782513.35",
      "trades": "188"
    },
    {
      "date": "2025-04-24",
      "bid": "41.60",
      "ask": "41.90",
      "open": "42.10",
      "high": "43.90",
      "low": "41.20",
      "close": "42.00",
      "average": "42.1503",
      "volume": "107309",
      "turnover": "4523103",
      "trades": "343"
    },
    {
      "date": "2025-04-25",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.30",
      "high": "42.50",
      "low": "41.80",
      "close": "41.90",
      "average": "42.1236",
      "volume": "22132",
      "turnover": "932282.85",
      "trades": "139"
    },
    {
      "date": "2025-04-28",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.30",
      "high": "42.30",
      "low": "41.70",
      "close": "42.00",
      "average": "41.9993",
      "volume": "21585",
      "turnover": "906569.85",
      "trades": "82"
    },
    {
      "date": "2025-04-29",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.90",
      "high": "42.00",
      "low": "41.50",
      "close": "41.80",
      "average": "41.8489",
      "volume": "9952",
      "turnover": "416480.3",
      "trades": "100"
    },
    {
      "date": "2025-04-30",
      "bid": "41.70",
      "ask": "42.00",
      "open": "41.50",
      "high": "42.60",
      "low": "41.30",
      "close": "41.90",
      "average": "41.9761",
      "volume": "11068",
      "turnover": "464591.2",
      "trades": "50"
    },
    {
      "date": "2025-05-02",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.30",
      "high": "42.30",
      "low": "41.70",
      "close": "41.70",
      "average": "41.9935",
      "volume": "58703",
      "turnover": "2466264.7",
      "trades": "152"
    },
    {
      "date": "2025-05-05",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.80",
      "close": "42.00",
      "average": "41.9538",
      "volume": "15539",
      "turnover": "651920.2",
      "trades": "79"
    },
    {
      "date": "2025-05-06",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "41.90",
      "close": "42.00",
      "average": "41.9777",
      "volume": "23078",
      "turnover": "968761.5",
      "trades": "63"
    },
    {
      "date": "2025-05-07",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.90",
      "high": "42.00",
      "low": "41.70",
      "close": "41.70",
      "average": "41.8257",
      "volume": "30373",
      "turnover": "1270370.89",
      "trades": "65"
    },
    {
      "date": "2025-05-08",
      "bid": "41.80",
      "ask": "41.90",
      "open": "42.00",
      "high": "42.00",
      "low": "41.70",
      "close": "42.00",
      "average": "41.8764",
      "volume": "3844",
      "turnover": "160972.7",
      "trades": "44"
    },
    {
      "date": "2025-05-09",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "41.70",
      "close": "41.90",
      "average": "41.8946",
      "volume": "4927",
      "turnover": "206488.35",
      "trades": "36"
    },
    {
      "date": "2025-05-12",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "41.80",
      "close": "42.00",
      "average": "42.0012",
      "volume": "34235",
      "turnover": "1437911.7",
      "trades": "77"
    },
    {
      "date": "2025-05-13",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.30",
      "high": "42.30",
      "low": "41.90",
      "close": "42.00",
      "average": "42.0003",
      "volume": "12423",
      "turnover": "521764.3",
      "trades": "82"
    },
    {
      "date": "2025-05-14",
      "bid": "42.00",
      "ask": "42.20",
      "open": "42.50",
      "high": "42.50",
      "low": "41.80",
      "close": "42.00",
      "average": "42.0241",
      "volume": "6259",
      "turnover": "263028.8",
      "trades": "43"
    },
    {
      "date": "2025-05-15",
      "bid": "41.10",
      "ask": "41.30",
      "open": "40.70",
      "high": "42.10",
      "low": "40.40",
      "close": "41.30",
      "average": "41.6635",
      "volume": "118424",
      "turnover": "4934078.59",
      "trades": "288"
    },
    {
      "date": "2025-05-16",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.30",
      "high": "42.20",
      "low": "41.30",
      "close": "42.20",
      "average": "41.9505",
      "volume": "26208",
      "turnover": "1099439.89",
      "trades": "70"
    },
    {
      "date": "2025-05-19",
      "bid": "41.80",
      "ask": "41.90",
      "open": "42.20",
      "high": "42.30",
      "low": "41.60",
      "close": "41.80",
      "average": "41.933",
      "volume": "23792",
      "turnover": "997670.8",
      "trades": "38"
    },
    {
      "date": "2025-05-20",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.30",
      "high": "42.40",
      "low": "41.80",
      "close": "42.00",
      "average": "41.953",
      "volume": "6860",
      "turnover": "287797.7",
      "trades": "51"
    },
    {
      "date": "2025-05-21",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.80",
      "close": "42.00",
      "average": "41.9705",
      "volume": "7604",
      "turnover": "319143.9",
      "trades": "62"
    },
    {
      "date": "2025-05-22",
      "bid": "41.90",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.70",
      "close": "42.00",
      "average": "41.9632",
      "volume": "74215",
      "turnover": "3114265.5",
      "trades": "185"
    },
    {
      "date": "2025-05-23",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.50",
      "high": "42.50",
      "low": "41.40",
      "close": "42.00",
      "average": "41.9133",
      "volume": "35488",
      "turnover": "1487419.6",
      "trades": "175"
    },
    {
      "date": "2025-05-26",
      "bid": "42.00",
      "ask": "42.30",
      "open": "41.60",
      "high": "43.60",
      "low": "40.90",
      "close": "42.00",
      "average": "42.1458",
      "volume": "22651",
      "turnover": "954645.4",
      "trades": "126"
    },
    {
      "date": "2025-05-27",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.00",
      "low": "41.70",
      "close": "41.85",
      "average": "41.9036",
      "volume": "19227",
      "turnover": "805680.7",
      "trades": "45"
    },
    {
      "date": "2025-05-28",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.90",
      "high": "42.00",
      "low": "41.70",
      "close": "41.80",
      "average": "41.8804",
      "volume": "4110",
      "turnover": "172128.3",
      "trades": "34"
    },
    {
      "date": "2025-05-30",
      "bid": "41.90",
      "ask": "42.00",
      "open": "41.70",
      "high": "42.10",
      "low": "41.70",
      "close": "42.10",
      "average": "41.9769",
      "volume": "76785",
      "turnover": "3223190.2",
      "trades": "103"
    },
    {
      "date": "2025-06-02",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.50",
      "high": "42.50",
      "low": "41.60",
      "close": "41.70",
      "average": "41.8364",
      "volume": "28710",
      "turnover": "1200522.35",
      "trades": "161"
    },
    {
      "date": "2025-06-03",
      "bid": "41.70",
      "ask": "41.90",
      "open": "41.90",
      "high": "41.90",
      "low": "41.60",
      "close": "41.90",
      "average": "41.7962",
      "volume": "9995",
      "turnover": "417752.7",
      "trades": "56"
    },
    {
      "date": "2025-06-04",
      "bid": "41.60",
      "ask": "41.80",
      "open": "41.90",
      "high": "41.90",
      "low": "41.50",
      "close": "41.70",
      "average": "41.7335",
      "volume": "22816",
      "turnover": "952192.1",
      "trades": "79"
    },
    {
      "date": "2025-06-05",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.60",
      "high": "41.60",
      "low": "40.60",
      "close": "41.00",
      "average": "41.112",
      "volume": "35312",
      "turnover": "1451746.6",
      "trades": "137"
    },
    {
      "date": "2025-06-09",
      "bid": "40.60",
      "ask": "40.70",
      "open": "40.90",
      "high": "41.00",
      "low": "40.50",
      "close": "40.65",
      "average": "40.7952",
      "volume": "27059",
      "turnover": "1103877.7",
      "trades": "82"
    },
    {
      "date": "2025-06-10",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.60",
      "high": "40.90",
      "low": "40.20",
      "close": "40.50",
      "average": "40.4472",
      "volume": "13970",
      "turnover": "564806.5",
      "trades": "58"
    },
    {
      "date": "2025-06-11",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.50",
      "high": "40.50",
      "low": "40.00",
      "close": "40.20",
      "average": "40.2656",
      "volume": "21094",
      "turnover": "849363.5",
      "trades": "66"
    },
    {
      "date": "2025-06-12",
      "bid": "40.20",
      "ask": "40.40",
      "open": "40.40",
      "high": "40.50",
      "low": "40.20",
      "close": "40.40",
      "average": "40.3077",
      "volume": "6767",
      "turnover": "272762.2",
      "trades": "22"
    },
    {
      "date": "2025-06-13",
      "bid": "40.00",
      "ask": "40.30",
      "open": "40.20",
      "high": "40.20",
      "low": "39.80",
      "close": "40.20",
      "average": "39.9388",
      "volume": "1953",
      "turnover": "78000.5",
      "trades": "30"
    },
    {
      "date": "2025-06-16",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.10",
      "high": "40.40",
      "low": "40.00",
      "close": "40.30",
      "average": "40.2007",
      "volume": "6197",
      "turnover": "249123.8",
      "trades": "47"
    },
    {
      "date": "2025-06-17",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.30",
      "high": "40.40",
      "low": "40.00",
      "close": "40.30",
      "average": "40.1934",
      "volume": "15274",
      "turnover": "613913.8",
      "trades": "32"
    },
    {
      "date": "2025-06-18",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.30",
      "high": "40.50",
      "low": "40.00",
      "close": "40.30",
      "average": "40.2351",
      "volume": "16536",
      "turnover": "665327.35",
      "trades": "50"
    },
    {
      "date": "2025-06-19",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.30",
      "high": "40.30",
      "low": "39.80",
      "close": "40.00",
      "average": "39.9971",
      "volume": "8247",
      "turnover": "329855.9",
      "trades": "56"
    },
    {
      "date": "2025-06-23",
      "bid": "39.50",
      "ask": "39.70",
      "open": "40.00",
      "high": "40.00",
      "low": "39.30",
      "close": "39.80",
      "average": "39.4972",
      "volume": "35388",
      "turnover": "1397727.3",
      "trades": "105"
    },
    {
      "date": "2025-06-24",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.90",
      "high": "40.20",
      "low": "39.40",
      "close": "39.90",
      "average": "39.7625",
      "volume": "20821",
      "turnover": "827894",
      "trades": "52"
    },
    {
      "date": "2025-06-25",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.00",
      "high": "40.40",
      "low": "39.50",
      "close": "40.00",
      "average": "39.8473",
      "volume": "20350",
      "turnover": "810891.8",
      "trades": "61"
    },
    {
      "date": "2025-06-26",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.30",
      "low": "39.90",
      "close": "40.10",
      "average": "40.0811",
      "volume": "3076",
      "turnover": "123289.4",
      "trades": "31"
    },
    {
      "date": "2025-06-27",
      "bid": "39.90",
      "ask": "40.10",
      "open": "40.30",
      "high": "40.30",
      "low": "39.90",
      "close": "39.90",
      "average": "40.0919",
      "volume": "13973",
      "turnover": "560204.5",
      "trades": "25"
    },
    {
      "date": "2025-06-30",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.20",
      "high": "40.50",
      "low": "40.00",
      "close": "40.20",
      "average": "40.1233",
      "volume": "17271",
      "turnover": "692969.6",
      "trades": "53"
    },
    {
      "date": "2025-07-01",
      "bid": "40.10",
      "ask": "40.20",
      "open": "39.90",
      "high": "40.40",
      "low": "39.90",
      "close": "40.30",
      "average": "40.0322",
      "volume": "5997",
      "turnover": "240139.65",
      "trades": "34"
    },
    {
      "date": "2025-07-02",
      "bid": "40.30",
      "ask": "40.40",
      "open": "40.30",
      "high": "40.60",
      "low": "40.10",
      "close": "40.40",
      "average": "40.4019",
      "volume": "19502",
      "turnover": "787651.2",
      "trades": "71"
    },
    {
      "date": "2025-07-03",
      "bid": "40.30",
      "ask": "40.40",
      "open": "40.30",
      "high": "41.00",
      "low": "40.30",
      "close": "40.50",
      "average": "40.797",
      "volume": "18980",
      "turnover": "773758.8",
      "trades": "49"
    },
    {
      "date": "2025-07-04",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.50",
      "low": "40.10",
      "close": "40.50",
      "average": "40.2689",
      "volume": "8348",
      "turnover": "336163.7",
      "trades": "20"
    },
    {
      "date": "2025-07-07",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.30",
      "high": "40.60",
      "low": "40.30",
      "close": "40.50",
      "average": "40.3904",
      "volume": "3882",
      "turnover": "156802.3",
      "trades": "25"
    },
    {
      "date": "2025-07-08",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.50",
      "low": "40.30",
      "close": "40.50",
      "average": "40.4235",
      "volume": "10055",
      "turnover": "406458.4",
      "trades": "16"
    },
    {
      "date": "2025-07-09",
      "bid": "40.30",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.60",
      "low": "40.30",
      "close": "40.60",
      "average": "40.4414",
      "volume": "2310",
      "turnover": "93408.7",
      "trades": "25"
    },
    {
      "date": "2025-07-10",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.30",
      "high": "40.40",
      "low": "40.10",
      "close": "40.30",
      "average": "40.2485",
      "volume": "5631",
      "turnover": "226640.05",
      "trades": "36"
    },
    {
      "date": "2025-07-11",
      "bid": "39.90",
      "ask": "40.00",
      "open": "40.30",
      "high": "40.50",
      "low": "39.90",
      "close": "39.90",
      "average": "40.0467",
      "volume": "7623",
      "turnover": "305276.1",
      "trades": "29"
    },
    {
      "date": "2025-07-14",
      "bid": "39.70",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.10",
      "low": "39.00",
      "close": "39.90",
      "average": "39.8228",
      "volume": "3199",
      "turnover": "127393.1",
      "trades": "33"
    },
    {
      "date": "2025-07-15",
      "bid": "39.60",
      "ask": "39.90",
      "open": "39.60",
      "high": "40.40",
      "low": "39.50",
      "close": "39.60",
      "average": "39.8605",
      "volume": "22558",
      "turnover": "899225.4",
      "trades": "67"
    },
    {
      "date": "2025-07-16",
      "bid": "39.60",
      "ask": "39.80",
      "open": "39.60",
      "high": "40.00",
      "low": "39.60",
      "close": "39.80",
      "average": "39.7543",
      "volume": "3408",
      "turnover": "135482.7",
      "trades": "28"
    },
    {
      "date": "2025-07-17",
      "bid": "40.40",
      "ask": "40.50",
      "open": "41.30",
      "high": "41.30",
      "low": "39.80",
      "close": "40.50",
      "average": "40.2824",
      "volume": "13795",
      "turnover": "555745.9",
      "trades": "37"
    },
    {
      "date": "2025-07-18",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.60",
      "high": "40.60",
      "low": "39.80",
      "close": "40.50",
      "average": "40.3286",
      "volume": "4368",
      "turnover": "176046.4",
      "trades": "22"
    },
    {
      "date": "2025-07-21",
      "bid": "40.20",
      "ask": "40.40",
      "open": "39.90",
      "high": "40.40",
      "low": "39.90",
      "close": "40.40",
      "average": "40.1055",
      "volume": "4711",
      "turnover": "188969.6",
      "trades": "34"
    },
    {
      "date": "2025-07-22",
      "bid": "39.80",
      "ask": "39.90",
      "open": "40.20",
      "high": "40.30",
      "low": "39.60",
      "close": "39.90",
      "average": "39.8698",
      "volume": "17019",
      "turnover": "678552.8",
      "trades": "51"
    },
    {
      "date": "2025-07-23",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.20",
      "low": "39.70",
      "close": "39.95",
      "average": "39.9492",
      "volume": "12394",
      "turnover": "495150.8",
      "trades": "30"
    },
    {
      "date": "2025-07-24",
      "bid": "40.00",
      "ask": "40.20",
      "open": "40.00",
      "high": "40.30",
      "low": "39.90",
      "close": "40.00",
      "average": "40.0967",
      "volume": "5392",
      "turnover": "216192.25",
      "trades": "34"
    },
    {
      "date": "2025-07-25",
      "bid": "39.90",
      "ask": "40.30",
      "open": "40.20",
      "high": "40.50",
      "low": "39.70",
      "close": "39.90",
      "average": "39.9632",
      "volume": "3580",
      "turnover": "143080.75",
      "trades": "45"
    },
    {
      "date": "2025-07-28",
      "bid": "39.80",
      "ask": "40.10",
      "open": "40.40",
      "high": "40.40",
      "low": "39.80",
      "close": "40.10",
      "average": "40.057",
      "volume": "4206",
      "turnover": "168504.9",
      "trades": "34"
    },
    {
      "date": "2025-07-29",
      "bid": "40.10",
      "ask": "40.20",
      "open": "40.10",
      "high": "40.15",
      "low": "39.70",
      "close": "40.15",
      "average": "40.0852",
      "volume": "13378",
      "turnover": "536259.6",
      "trades": "32"
    },
    {
      "date": "2025-07-30",
      "bid": "39.60",
      "ask": "39.90",
      "open": "40.20",
      "high": "40.40",
      "low": "39.40",
      "close": "39.90",
      "average": "39.7674",
      "volume": "17512",
      "turnover": "696530.85",
      "trades": "50"
    },
    {
      "date": "2025-07-31",
      "bid": "39.30",
      "ask": "39.50",
      "open": "39.60",
      "high": "39.90",
      "low": "39.40",
      "close": "39.70",
      "average": "39.4496",
      "volume": "12451",
      "turnover": "491186.5",
      "trades": "27"
    },
    {
      "date": "2025-08-01",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.60",
      "low": "39.00",
      "close": "39.00",
      "average": "39.2776",
      "volume": "12646",
      "turnover": "496703.9",
      "trades": "60"
    },
    {
      "date": "2025-08-04",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.50",
      "low": "38.90",
      "close": "39.40",
      "average": "39.0989",
      "volume": "4629",
      "turnover": "180988.8",
      "trades": "46"
    },
    {
      "date": "2025-08-05",
      "bid": "38.70",
      "ask": "39.00",
      "open": "39.50",
      "high": "39.90",
      "low": "38.90",
      "close": "38.90",
      "average": "39.2251",
      "volume": "11073",
      "turnover": "434294.35",
      "trades": "61"
    },
    {
      "date": "2025-08-06",
      "bid": "38.40",
      "ask": "38.50",
      "open": "38.70",
      "high": "39.00",
      "low": "38.30",
      "close": "38.50",
      "average": "38.6308",
      "volume": "16144",
      "turnover": "623656.3",
      "trades": "108"
    },
    {
      "date": "2025-08-07",
      "bid": "38.70",
      "ask": "38.90",
      "open": "38.70",
      "high": "38.90",
      "low": "38.30",
      "close": "38.90",
      "average": "38.5844",
      "volume": "9133",
      "turnover": "352382.4",
      "trades": "68"
    },
    {
      "date": "2025-08-08",
      "bid": "38.80",
      "ask": "39.10",
      "open": "38.70",
      "high": "39.70",
      "low": "38.70",
      "close": "39.00",
      "average": "39.2156",
      "volume": "10386",
      "turnover": "407293.2",
      "trades": "40"
    },
    {
      "date": "2025-08-11",
      "bid": "38.80",
      "ask": "39.20",
      "open": "39.20",
      "high": "39.20",
      "low": "38.80",
      "close": "39.10",
      "average": "39.0229",
      "volume": "2244",
      "turnover": "87567.4",
      "trades": "18"
    },
    {
      "date": "2025-08-12",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.40",
      "low": "38.70",
      "close": "39.00",
      "average": "39.1019",
      "volume": "4008",
      "turnover": "156720.6",
      "trades": "24"
    },
    {
      "date": "2025-08-13",
      "bid": "38.70",
      "ask": "38.80",
      "open": "38.70",
      "high": "39.00",
      "low": "38.60",
      "close": "38.80",
      "average": "38.8488",
      "volume": "3771",
      "turnover": "146498.7",
      "trades": "17"
    },
    {
      "date": "2025-08-14",
      "bid": "38.60",
      "ask": "38.80",
      "open": "38.80",
      "high": "39.10",
      "low": "38.50",
      "close": "38.80",
      "average": "38.7837",
      "volume": "8484",
      "turnover": "329041.2",
      "trades": "30"
    },
    {
      "date": "2025-08-15",
      "bid": "38.90",
      "ask": "39.10",
      "open": "38.20",
      "high": "38.90",
      "low": "38.20",
      "close": "38.90",
      "average": "38.6042",
      "volume": "10678",
      "turnover": "412215.9",
      "trades": "36"
    },
    {
      "date": "2025-08-18",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.90",
      "high": "39.00",
      "low": "38.50",
      "close": "38.70",
      "average": "38.7176",
      "volume": "12752",
      "turnover": "493727.3",
      "trades": "28"
    },
    {
      "date": "2025-08-19",
      "bid": "38.90",
      "ask": "39.20",
      "open": "38.80",
      "high": "39.50",
      "low": "38.20",
      "close": "38.90",
      "average": "38.7943",
      "volume": "12427",
      "turnover": "481978.6",
      "trades": "45"
    },
    {
      "date": "2025-08-20",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.30",
      "low": "38.40",
      "close": "38.90",
      "average": "38.7671",
      "volume": "15163",
      "turnover": "587825",
      "trades": "31"
    },
    {
      "date": "2025-08-21",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.20",
      "high": "39.00",
      "low": "38.20",
      "close": "39.00",
      "average": "38.6907",
      "volume": "626",
      "turnover": "24220.4",
      "trades": "10"
    },
    {
      "date": "2025-08-22",
      "bid": "38.50",
      "ask": "39.00",
      "open": "39.10",
      "high": "39.50",
      "low": "38.40",
      "close": "39.00",
      "average": "39.0897",
      "volume": "2678",
      "turnover": "104682.2",
      "trades": "18"
    },
    {
      "date": "2025-08-25",
      "bid": "38.70",
      "ask": "38.90",
      "open": "38.50",
      "high": "39.00",
      "low": "38.10",
      "close": "38.70",
      "average": "38.7607",
      "volume": "27536",
      "turnover": "1067314.89",
      "trades": "58"
    },
    {
      "date": "2025-08-26",
      "bid": "38.70",
      "ask": "39.10",
      "open": "38.70",
      "high": "39.20",
      "low": "38.70",
      "close": "39.10",
      "average": "38.9317",
      "volume": "13457",
      "turnover": "523903.5",
      "trades": "17"
    },
    {
      "date": "2025-08-27",
      "bid": "38.60",
      "ask": "38.90",
      "open": "38.70",
      "high": "39.00",
      "low": "38.10",
      "close": "39.00",
      "average": "38.3311",
      "volume": "17180",
      "turnover": "658527.5",
      "trades": "44"
    },
    {
      "date": "2025-08-28",
      "bid": "38.60",
      "ask": "38.70",
      "open": "37.40",
      "high": "38.90",
      "low": "37.10",
      "close": "38.70",
      "average": "38.1531",
      "volume": "63878",
      "turnover": "2437765.04",
      "trades": "137"
    },
    {
      "date": "2025-08-29",
      "bid": "38.40",
      "ask": "38.80",
      "open": "38.70",
      "high": "38.80",
      "low": "38.00",
      "close": "38.40",
      "average": "38.3568",
      "volume": "11707",
      "turnover": "449042.6",
      "trades": "49"
    },
    {
      "date": "2025-09-01",
      "bid": "39.00",
      "ask": "39.50",
      "open": "38.30",
      "high": "39.50",
      "low": "37.70",
      "close": "39.00",
      "average": "38.5947",
      "volume": "40956",
      "turnover": "1580719.4",
      "trades": "86"
    },
    {
      "date": "2025-09-02",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.10",
      "high": "39.10",
      "low": "38.50",
      "close": "38.50",
      "average": "38.9377",
      "volume": "9857",
      "turnover": "383808.8",
      "trades": "25"
    },
    {
      "date": "2025-09-03",
      "bid": "38.80",
      "ask": "39.20",
      "open": "38.60",
      "high": "39.20",
      "low": "38.30",
      "close": "38.80",
      "average": "38.7191",
      "volume": "15600",
      "turnover": "604017.7",
      "trades": "55"
    },
    {
      "date": "2025-09-04",
      "bid": "38.30",
      "ask": "38.50",
      "open": "38.40",
      "high": "38.70",
      "low": "37.90",
      "close": "38.50",
      "average": "38.3034",
      "volume": "12738",
      "turnover": "487908.6",
      "trades": "51"
    },
    {
      "date": "2025-09-05",
      "bid": "37.80",
      "ask": "37.90",
      "open": "38.50",
      "high": "38.50",
      "low": "37.70",
      "close": "37.90",
      "average": "37.9372",
      "volume": "38219",
      "turnover": "1449920.1",
      "trades": "93"
    },
    {
      "date": "2025-09-08",
      "bid": "37.40",
      "ask": "37.50",
      "open": "37.80",
      "high": "37.80",
      "low": "37.40",
      "close": "37.50",
      "average": "37.5132",
      "volume": "6848",
      "turnover": "256890.4",
      "trades": "37"
    },
    {
      "date": "2025-09-09",
      "bid": "37.30",
      "ask": "37.60",
      "open": "37.50",
      "high": "38.50",
      "low": "37.20",
      "close": "37.20",
      "average": "37.5593",
      "volume": "29580",
      "turnover": "1111004",
      "trades": "62"
    },
    {
      "date": "2025-09-10",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.20",
      "high": "38.20",
      "low": "37.20",
      "close": "37.90",
      "average": "37.9388",
      "volume": "10919",
      "turnover": "414253.9",
      "trades": "38"
    },
    {
      "date": "2025-09-11",
      "bid": "38.00",
      "ask": "38.20",
      "open": "37.40",
      "high": "38.00",
      "low": "37.40",
      "close": "38.00",
      "average": "37.7256",
      "volume": "11383",
      "turnover": "429430.3",
      "trades": "26"
    },
    {
      "date": "2025-09-12",
      "bid": "37.50",
      "ask": "37.70",
      "open": "38.00",
      "high": "38.00",
      "low": "37.20",
      "close": "37.70",
      "average": "37.5359",
      "volume": "11424",
      "turnover": "428810.1",
      "trades": "244"
    },
    {
      "date": "2025-09-15",
      "bid": "37.30",
      "ask": "37.60",
      "open": "37.50",
      "high": "37.50",
      "low": "36.70",
      "close": "37.20",
      "average": "37.0076",
      "volume": "9395",
      "turnover": "347686",
      "trades": "56"
    },
    {
      "date": "2025-09-16",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.70",
      "low": "37.10",
      "close": "37.20",
      "average": "37.2593",
      "volume": "851",
      "turnover": "31707.7",
      "trades": "18"
    },
    {
      "date": "2025-09-17",
      "bid": "36.60",
      "ask": "37.10",
      "open": "37.00",
      "high": "37.20",
      "low": "36.70",
      "close": "37.10",
      "average": "36.7756",
      "volume": "6776",
      "turnover": "249191.5",
      "trades": "41"
    },
    {
      "date": "2025-09-18",
      "bid": "38.10",
      "ask": "38.80",
      "open": "37.10",
      "high": "38.80",
      "low": "36.70",
      "close": "38.30",
      "average": "37.2705",
      "volume": "9002",
      "turnover": "335509.3",
      "trades": "32"
    },
    {
      "date": "2025-09-19",
      "bid": "37.30",
      "ask": "37.50",
      "open": "38.30",
      "high": "38.30",
      "low": "37.20",
      "close": "37.50",
      "average": "37.5961",
      "volume": "4824",
      "turnover": "181366.6",
      "trades": "31"
    },
    {
      "date": "2025-09-22",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.30",
      "high": "37.90",
      "low": "37.30",
      "close": "37.60",
      "average": "37.6174",
      "volume": "2120",
      "turnover": "79748.9",
      "trades": "19"
    },
    {
      "date": "2025-09-23",
      "bid": "37.20",
      "ask": "37.70",
      "open": "37.30",
      "high": "37.60",
      "low": "37.30",
      "close": "37.60",
      "average": "37.4687",
      "volume": "664",
      "turnover": "24879.2",
      "trades": "21"
    },
    {
      "date": "2025-09-24",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.80",
      "low": "35.80",
      "close": "36.50",
      "average": "36.1153",
      "volume": "32700",
      "turnover": "1180971.6",
      "trades": "144"
    },
    {
      "date": "2025-09-25",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.30",
      "high": "36.40",
      "low": "35.40",
      "close": "36.00",
      "average": "35.857",
      "volume": "9334",
      "turnover": "334689",
      "trades": "81"
    },
    {
      "date": "2025-09-26",
      "bid": "35.90",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.20",
      "low": "35.90",
      "close": "36.20",
      "average": "35.9714",
      "volume": "5162",
      "turnover": "185684.4",
      "trades": "48"
    },
    {
      "date": "2025-09-29",
      "bid": "35.30",
      "ask": "35.50",
      "open": "36.30",
      "high": "36.30",
      "low": "35.20",
      "close": "35.50",
      "average": "35.8112",
      "volume": "18574",
      "turnover": "665157.8",
      "trades": "78"
    },
    {
      "date": "2025-09-30",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.50",
      "high": "35.80",
      "low": "35.50",
      "close": "35.60",
      "average": "35.6724",
      "volume": "4274",
      "turnover": "152463.9",
      "trades": "34"
    },
    {
      "date": "2025-10-01",
      "bid": "35.10",
      "ask": "35.30",
      "open": "36.40",
      "high": "36.50",
      "low": "34.20",
      "close": "35.10",
      "average": "35.1918",
      "volume": "255640",
      "turnover": "8996423.9",
      "trades": "1463"
    },
    {
      "date": "2025-10-02",
      "bid": "35.20",
      "ask": "35.30",
      "open": "35.10",
      "high": "35.50",
      "low": "35.10",
      "close": "35.30",
      "average": "35.2081",
      "volume": "35564",
      "turnover": "1252140",
      "trades": "192"
    },
    {
      "date": "2025-10-03",
      "bid": "35.10",
      "ask": "35.40",
      "open": "35.30",
      "high": "35.50",
      "low": "34.90",
      "close": "35.10",
      "average": "35.1847",
      "volume": "47966",
      "turnover": "1687667.7",
      "trades": "165"
    },
    {
      "date": "2025-10-06",
      "bid": "34.80",
      "ask": "34.90",
      "open": "35.10",
      "high": "35.10",
      "low": "34.70",
      "close": "34.80",
      "average": "34.9076",
      "volume": "34139",
      "turnover": "1191709.39",
      "trades": "183"
    },
    {
      "date": "2025-10-07",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.90",
      "high": "35.10",
      "low": "34.80",
      "close": "34.80",
      "average": "34.8902",
      "volume": "12624",
      "turnover": "440453.5",
      "trades": "112"
    },
    {
      "date": "2025-10-08",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.70",
      "high": "34.80",
      "low": "34.30",
      "close": "34.40",
      "average": "34.4675",
      "volume": "26947",
      "turnover": "928794.7",
      "trades": "155"
    },
    {
      "date": "2025-10-09",
      "bid": "34.60",
      "ask": "35.00",
      "open": "34.40",
      "high": "35.10",
      "low": "34.00",
      "close": "34.90",
      "average": "34.6144",
      "volume": "20190",
      "turnover": "698864.8",
      "trades": "146"
    },
    {
      "date": "2025-10-10",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.10",
      "high": "35.80",
      "low": "35.10",
      "close": "35.50",
      "average": "35.3772",
      "volume": "26650",
      "turnover": "942802.2",
      "trades": "106"
    },
    {
      "date": "2025-10-13",
      "bid": "36.20",
      "ask": "36.30",
      "open": "35.80",
      "high": "36.50",
      "low": "35.70",
      "close": "36.30",
      "average": "36.0483",
      "volume": "12456",
      "turnover": "449018.2",
      "trades": "99"
    },
    {
      "date": "2025-10-14",
      "bid": "36.60",
      "ask": "36.70",
      "open": "36.40",
      "high": "37.00",
      "low": "36.40",
      "close": "36.70",
      "average": "36.5463",
      "volume": "11630",
      "turnover": "425033.8",
      "trades": "76"
    },
    {
      "date": "2025-10-15",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.70",
      "low": "36.60",
      "close": "37.00",
      "average": "37.0266",
      "volume": "22688",
      "turnover": "840060",
      "trades": "113"
    },
    {
      "date": "2025-10-16",
      "bid": "37.50",
      "ask": "37.70",
      "open": "36.90",
      "high": "37.80",
      "low": "36.90",
      "close": "37.50",
      "average": "37.4655",
      "volume": "24762",
      "turnover": "927721",
      "trades": "100"
    },
    {
      "date": "2025-10-17",
      "bid": "36.60",
      "ask": "37.10",
      "open": "37.70",
      "high": "37.80",
      "low": "36.40",
      "close": "37.10",
      "average": "36.9717",
      "volume": "16593",
      "turnover": "613470.8",
      "trades": "80"
    },
    {
      "date": "2025-10-20",
      "bid": "36.30",
      "ask": "36.70",
      "open": "37.20",
      "high": "37.20",
      "low": "36.30",
      "close": "36.70",
      "average": "36.7404",
      "volume": "5882",
      "turnover": "216107.2",
      "trades": "49"
    },
    {
      "date": "2025-10-21",
      "bid": "37.20",
      "ask": "37.40",
      "open": "36.50",
      "high": "37.60",
      "low": "36.50",
      "close": "37.20",
      "average": "37.0372",
      "volume": "9114",
      "turnover": "337557.4",
      "trades": "68"
    },
    {
      "date": "2025-10-22",
      "bid": "36.80",
      "ask": "37.30",
      "open": "37.50",
      "high": "37.50",
      "low": "36.50",
      "close": "37.20",
      "average": "37.0777",
      "volume": "15076",
      "turnover": "558982.7",
      "trades": "81"
    },
    {
      "date": "2025-10-23",
      "bid": "37.30",
      "ask": "37.40",
      "open": "36.80",
      "high": "37.60",
      "low": "36.80",
      "close": "37.30",
      "average": "37.1868",
      "volume": "4538",
      "turnover": "168753.8",
      "trades": "43"
    },
    {
      "date": "2025-10-24",
      "bid": "37.30",
      "ask": "37.80",
      "open": "37.90",
      "high": "37.90",
      "low": "37.10",
      "close": "37.30",
      "average": "37.6407",
      "volume": "11950",
      "turnover": "449805.8",
      "trades": "64"
    },
    {
      "date": "2025-10-27",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.80",
      "high": "37.90",
      "low": "36.90",
      "close": "37.20",
      "average": "37.1707",
      "volume": "11886",
      "turnover": "441811",
      "trades": "56"
    },
    {
      "date": "2025-10-28",
      "bid": "37.10",
      "ask": "37.50",
      "open": "37.20",
      "high": "37.50",
      "low": "37.10",
      "close": "37.40",
      "average": "37.3255",
      "volume": "7714",
      "turnover": "287929.2",
      "trades": "59"
    },
    {
      "date": "2025-10-29",
      "bid": "38.00",
      "ask": "38.30",
      "open": "37.50",
      "high": "38.50",
      "low": "37.50",
      "close": "38.40",
      "average": "38.1882",
      "volume": "8257",
      "turnover": "315320.2",
      "trades": "56"
    },
    {
      "date": "2025-10-30",
      "bid": "38.50",
      "ask": "38.70",
      "open": "37.90",
      "high": "38.80",
      "low": "37.90",
      "close": "38.50",
      "average": "38.4109",
      "volume": "10517",
      "turnover": "403967.9",
      "trades": "62"
    },
    {
      "date": "2025-10-31",
      "bid": "38.20",
      "ask": "38.50",
      "open": "38.60",
      "high": "38.70",
      "low": "37.90",
      "close": "38.40",
      "average": "38.24",
      "volume": "5427",
      "turnover": "207528.7",
      "trades": "24"
    },
    {
      "date": "2025-11-03",
      "bid": "36.70",
      "ask": "36.90",
      "open": "38.20",
      "high": "38.20",
      "low": "36.70",
      "close": "36.70",
      "average": "37.2678",
      "volume": "16339",
      "turnover": "608918",
      "trades": "96"
    },
    {
      "date": "2025-11-04",
      "bid": "36.10",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.80",
      "low": "36.20",
      "close": "36.60",
      "average": "36.4706",
      "volume": "7019",
      "turnover": "255987.3",
      "trades": "57"
    },
    {
      "date": "2025-11-05",
      "bid": "36.00",
      "ask": "36.30",
      "open": "36.10",
      "high": "36.40",
      "low": "35.90",
      "close": "36.30",
      "average": "36.1008",
      "volume": "6889",
      "turnover": "248698.6",
      "trades": "50"
    },
    {
      "date": "2025-11-06",
      "bid": "35.90",
      "ask": "36.20",
      "open": "36.40",
      "high": "37.00",
      "low": "35.80",
      "close": "36.20",
      "average": "36.3991",
      "volume": "6421",
      "turnover": "233718.4",
      "trades": "52"
    },
    {
      "date": "2025-11-07",
      "bid": "36.50",
      "ask": "36.80",
      "open": "36.00",
      "high": "36.90",
      "low": "35.80",
      "close": "36.80",
      "average": "36.4003",
      "volume": "15838",
      "turnover": "576507.5",
      "trades": "64"
    },
    {
      "date": "2025-11-10",
      "bid": "36.80",
      "ask": "37.30",
      "open": "36.80",
      "high": "37.60",
      "low": "36.70",
      "close": "37.30",
      "average": "37.123",
      "volume": "13558",
      "turnover": "503313.6",
      "trades": "55"
    },
    {
      "date": "2025-11-11",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.90",
      "high": "36.90",
      "low": "36.10",
      "close": "36.20",
      "average": "36.5766",
      "volume": "11641",
      "turnover": "425788.7",
      "trades": "67"
    },
    {
      "date": "2025-11-12",
      "bid": "35.50",
      "ask": "35.60",
      "open": "36.20",
      "high": "36.20",
      "low": "35.10",
      "close": "35.60",
      "average": "35.6671",
      "volume": "11590",
      "turnover": "413378.05",
      "trades": "106"
    },
    {
      "date": "2025-11-13",
      "bid": "35.40",
      "ask": "35.90",
      "open": "35.40",
      "high": "35.90",
      "low": "35.20",
      "close": "35.40",
      "average": "35.3598",
      "volume": "8063",
      "turnover": "285106.4",
      "trades": "51"
    },
    {
      "date": "2025-11-14",
      "bid": "35.30",
      "ask": "35.40",
      "open": "35.30",
      "high": "35.40",
      "low": "35.10",
      "close": "35.30",
      "average": "35.1748",
      "volume": "3401",
      "turnover": "119629.5",
      "trades": "40"
    },
    {
      "date": "2025-11-17",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.30",
      "high": "35.80",
      "low": "35.30",
      "close": "35.30",
      "average": "35.506",
      "volume": "5519",
      "turnover": "195957.5",
      "trades": "38"
    },
    {
      "date": "2025-11-18",
      "bid": "35.10",
      "ask": "35.20",
      "open": "35.60",
      "high": "35.60",
      "low": "35.10",
      "close": "35.20",
      "average": "35.2672",
      "volume": "3406",
      "turnover": "120120.1",
      "trades": "35"
    },
    {
      "date": "2025-11-19",
      "bid": "35.10",
      "ask": "35.30",
      "open": "35.20",
      "high": "35.60",
      "low": "35.10",
      "close": "35.10",
      "average": "35.2108",
      "volume": "2069",
      "turnover": "72851.2",
      "trades": "23"
    },
    {
      "date": "2025-11-20",
      "bid": "36.20",
      "ask": "36.40",
      "open": "36.30",
      "high": "37.50",
      "low": "36.10",
      "close": "36.20",
      "average": "36.5181",
      "volume": "27975",
      "turnover": "1021509.4",
      "trades": "125"
    },
    {
      "date": "2025-11-21",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.10",
      "high": "37.20",
      "low": "36.00",
      "close": "36.70",
      "average": "36.5944",
      "volume": "15139",
      "turnover": "554002.7",
      "trades": "96"
    },
    {
      "date": "2025-11-24",
      "bid": "37.00",
      "ask": "37.40",
      "open": "36.70",
      "high": "37.40",
      "low": "36.60",
      "close": "37.30",
      "average": "37.0845",
      "volume": "4183",
      "turnover": "155124.3",
      "trades": "38"
    },
    {
      "date": "2025-11-25",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.10",
      "high": "37.40",
      "low": "37.00",
      "close": "37.10",
      "average": "37.1003",
      "volume": "7145",
      "turnover": "265081.4",
      "trades": "41"
    },
    {
      "date": "2025-11-26",
      "bid": "36.00",
      "ask": "36.40",
      "open": "37.20",
      "high": "37.20",
      "low": "36.00",
      "close": "36.00",
      "average": "36.6209",
      "volume": "18131",
      "turnover": "663972.8",
      "trades": "78"
    },
    {
      "date": "2025-11-27",
      "bid": "35.60",
      "ask": "35.70",
      "open": "35.90",
      "high": "36.10",
      "low": "35.30",
      "close": "35.80",
      "average": "35.6125",
      "volume": "15842",
      "turnover": "564171.3",
      "trades": "79"
    },
    {
      "date": "2025-11-28",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.80",
      "high": "35.80",
      "low": "35.40",
      "close": "35.40",
      "average": "35.5586",
      "volume": "3871",
      "turnover": "137647.2",
      "trades": "37"
    },
    {
      "date": "2025-12-01",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.40",
      "high": "35.60",
      "low": "35.20",
      "close": "35.40",
      "average": "35.3942",
      "volume": "5155",
      "turnover": "182457.3",
      "trades": "42"
    },
    {
      "date": "2025-12-02",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.50",
      "low": "35.10",
      "close": "35.40",
      "average": "35.3075",
      "volume": "6510",
      "turnover": "229852.1",
      "trades": "42"
    },
    {
      "date": "2025-12-03",
      "bid": "35.50",
      "ask": "35.60",
      "open": "35.50",
      "high": "35.70",
      "low": "35.40",
      "close": "35.50",
      "average": "35.4673",
      "volume": "1949",
      "turnover": "69125.7",
      "trades": "23"
    },
    {
      "date": "2025-12-04",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.60",
      "high": "36.20",
      "low": "35.50",
      "close": "36.10",
      "average": "35.9157",
      "volume": "17697",
      "turnover": "635599.9",
      "trades": "60"
    },
    {
      "date": "2025-12-05",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.20",
      "high": "36.30",
      "low": "35.50",
      "close": "36.00",
      "average": "36.0491",
      "volume": "13483",
      "turnover": "486050.4",
      "trades": "48"
    },
    {
      "date": "2025-12-08",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.70",
      "high": "35.80",
      "low": "35.00",
      "close": "35.40",
      "average": "35.4272",
      "volume": "6244",
      "turnover": "221207.4",
      "trades": "64"
    },
    {
      "date": "2025-12-09",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.30",
      "high": "35.90",
      "low": "35.30",
      "close": "35.40",
      "average": "35.4907",
      "volume": "8567",
      "turnover": "304042.2",
      "trades": "65"
    },
    {
      "date": "2025-12-10",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.40",
      "high": "35.80",
      "low": "35.20",
      "close": "35.80",
      "average": "35.5539",
      "volume": "6380",
      "turnover": "226834.1",
      "trades": "33"
    },
    {
      "date": "2025-12-11",
      "bid": "35.80",
      "ask": "36.10",
      "open": "35.80",
      "high": "36.00",
      "low": "35.70",
      "close": "35.80",
      "average": "35.7865",
      "volume": "5122",
      "turnover": "183298.7",
      "trades": "35"
    },
    {
      "date": "2025-12-12",
      "bid": "35.90",
      "ask": "36.00",
      "open": "35.70",
      "high": "36.10",
      "low": "35.70",
      "close": "36.00",
      "average": "35.9821",
      "volume": "39281",
      "turnover": "1412850.4",
      "trades": "90"
    },
    {
      "date": "2025-12-15",
      "bid": "35.70",
      "ask": "35.80",
      "open": "35.80",
      "high": "36.00",
      "low": "35.70",
      "close": "35.80",
      "average": "35.7639",
      "volume": "6916",
      "turnover": "247387.7",
      "trades": "52"
    },
    {
      "date": "2025-12-16",
      "bid": "35.80",
      "ask": "36.00",
      "open": "35.80",
      "high": "36.00",
      "low": "35.30",
      "close": "36.00",
      "average": "35.6278",
      "volume": "15544",
      "turnover": "553798.7",
      "trades": "55"
    },
    {
      "date": "2025-12-17",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.90",
      "high": "35.90",
      "low": "35.20",
      "close": "35.50",
      "average": "35.4314",
      "volume": "7827",
      "turnover": "277277.25",
      "trades": "53"
    },
    {
      "date": "2025-12-18",
      "bid": "35.30",
      "ask": "35.40",
      "open": "35.50",
      "high": "35.70",
      "low": "35.30",
      "close": "35.30",
      "average": "35.3742",
      "volume": "3895",
      "turnover": "137773.8",
      "trades": "28"
    },
    {
      "date": "2025-12-19",
      "bid": "35.50",
      "ask": "35.90",
      "open": "35.30",
      "high": "36.00",
      "low": "34.60",
      "close": "35.90",
      "average": "35.723",
      "volume": "37713",
      "turnover": "1347219.7",
      "trades": "81"
    },
    {
      "date": "2025-12-22",
      "bid": "35.30",
      "ask": "35.80",
      "open": "35.50",
      "high": "36.10",
      "low": "35.30",
      "close": "35.60",
      "average": "35.7657",
      "volume": "14999",
      "turnover": "536443.1",
      "trades": "66"
    },
    {
      "date": "2025-12-23",
      "bid": "35.20",
      "ask": "35.30",
      "open": "35.80",
      "high": "35.80",
      "low": "35.20",
      "close": "35.20",
      "average": "35.3704",
      "volume": "20557",
      "turnover": "726985.4",
      "trades": "67"
    },
    {
      "date": "2025-12-29",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.20",
      "high": "35.80",
      "low": "35.00",
      "close": "35.80",
      "average": "35.3995",
      "volume": "10366",
      "turnover": "366950.9",
      "trades": "64"
    },
    {
      "date": "2025-12-30",
      "bid": "35.20",
      "ask": "35.70",
      "open": "35.50",
      "high": "35.80",
      "low": "35.10",
      "close": "35.20",
      "average": "35.3973",
      "volume": "18068",
      "turnover": "639552.4",
      "trades": "64"
    },
    {
      "date": "2026-01-02",
      "bid": "35.00",
      "ask": "35.20",
      "open": "35.30",
      "high": "35.60",
      "low": "34.90",
      "close": "35.20",
      "average": "35.1389",
      "volume": "15155",
      "turnover": "532530.4",
      "trades": "89"
    },
    {
      "date": "2026-01-05",
      "bid": "35.30",
      "ask": "35.90",
      "open": "35.10",
      "high": "36.30",
      "low": "35.00",
      "close": "35.40",
      "average": "35.5707",
      "volume": "24813",
      "turnover": "882615.9",
      "trades": "53"
    },
    {
      "date": "2026-01-07",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.60",
      "high": "36.00",
      "low": "35.10",
      "close": "35.70",
      "average": "35.537",
      "volume": "13112",
      "turnover": "465869.95",
      "trades": "96"
    },
    {
      "date": "2026-01-08",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.30",
      "high": "35.80",
      "low": "35.30",
      "close": "35.70",
      "average": "35.5117",
      "volume": "6087",
      "turnover": "216159.8",
      "trades": "43"
    },
    {
      "date": "2026-01-09",
      "bid": "35.70",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.90",
      "low": "35.30",
      "close": "35.70",
      "average": "35.5295",
      "volume": "11915",
      "turnover": "423714.9",
      "trades": "40"
    },
    {
      "date": "2026-01-12",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.70",
      "high": "36.40",
      "low": "35.30",
      "close": "35.70",
      "average": "35.8173",
      "volume": "21979",
      "turnover": "788258.4",
      "trades": "76"
    },
    {
      "date": "2026-01-13",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.30",
      "high": "35.80",
      "low": "35.20",
      "close": "35.70",
      "average": "35.467",
      "volume": "11259",
      "turnover": "399314.9",
      "trades": "64"
    },
    {
      "date": "2026-01-14",
      "bid": "35.60",
      "ask": "35.70",
      "open": "35.30",
      "high": "35.80",
      "low": "35.30",
      "close": "35.70",
      "average": "35.5549",
      "volume": "2659",
      "turnover": "94496.85",
      "trades": "88"
    },
    {
      "date": "2026-01-15",
      "bid": "35.10",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.90",
      "low": "35.20",
      "close": "35.50",
      "average": "35.4154",
      "volume": "9213",
      "turnover": "326274.05",
      "trades": "79"
    },
    {
      "date": "2026-01-16",
      "bid": "35.30",
      "ask": "35.60",
      "open": "35.20",
      "high": "35.70",
      "low": "35.10",
      "close": "35.20",
      "average": "35.2973",
      "volume": "6342",
      "turnover": "223855.7",
      "trades": "44"
    },
    {
      "date": "2026-01-19",
      "bid": "34.50",
      "ask": "34.60",
      "open": "35.20",
      "high": "35.20",
      "low": "34.50",
      "close": "34.50",
      "average": "34.7646",
      "volume": "11375",
      "turnover": "395446.9",
      "trades": "78"
    },
    {
      "date": "2026-01-20",
      "bid": "34.20",
      "ask": "34.30",
      "open": "34.40",
      "high": "34.60",
      "low": "34.10",
      "close": "34.20",
      "average": "34.287",
      "volume": "5050",
      "turnover": "173149.3",
      "trades": "65"
    },
    {
      "date": "2026-01-21",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.30",
      "high": "34.60",
      "low": "34.10",
      "close": "34.20",
      "average": "34.2074",
      "volume": "10927",
      "turnover": "373784",
      "trades": "45"
    },
    {
      "date": "2026-01-22",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.50",
      "high": "34.80",
      "low": "34.00",
      "close": "34.50",
      "average": "34.3323",
      "volume": "24739",
      "turnover": "849347.3",
      "trades": "74"
    },
    {
      "date": "2026-01-23",
      "bid": "34.40",
      "ask": "34.70",
      "open": "36.00",
      "high": "36.00",
      "low": "34.30",
      "close": "34.50",
      "average": "34.6004",
      "volume": "17112",
      "turnover": "592091.4",
      "trades": "88"
    },
    {
      "date": "2026-01-26",
      "bid": "34.20",
      "ask": "34.50",
      "open": "34.80",
      "high": "35.00",
      "low": "34.20",
      "close": "34.50",
      "average": "34.7447",
      "volume": "306741",
      "turnover": "10657638.9",
      "trades": "73"
    },
    {
      "date": "2026-01-27",
      "bid": "34.20",
      "ask": "34.40",
      "open": "34.60",
      "high": "35.00",
      "low": "34.10",
      "close": "34.30",
      "average": "34.1959",
      "volume": "10608",
      "turnover": "362785.15",
      "trades": "77"
    },
    {
      "date": "2026-01-28",
      "bid": "34.40",
      "ask": "34.70",
      "open": "34.30",
      "high": "34.90",
      "low": "33.60",
      "close": "34.50",
      "average": "34.2196",
      "volume": "31719",
      "turnover": "1085012.1",
      "trades": "135"
    },
    {
      "date": "2026-01-29",
      "bid": "33.80",
      "ask": "34.00",
      "open": "34.10",
      "high": "34.10",
      "low": "33.70",
      "close": "34.00",
      "average": "33.9046",
      "volume": "41139",
      "turnover": "1395380.9",
      "trades": "67"
    },
    {
      "date": "2026-01-30",
      "bid": "33.80",
      "ask": "34.00",
      "open": "33.80",
      "high": "34.00",
      "low": "33.70",
      "close": "34.00",
      "average": "33.90",
      "volume": "3433",
      "turnover": "116368.1",
      "trades": "71"
    },
    {
      "date": "2026-02-02",
      "bid": "33.10",
      "ask": "33.40",
      "open": "33.80",
      "high": "33.80",
      "low": "33.10",
      "close": "33.50",
      "average": "33.4256",
      "volume": "22382",
      "turnover": "748183.65",
      "trades": "97"
    },
    {
      "date": "2026-02-03",
      "bid": "33.60",
      "ask": "33.90",
      "open": "33.50",
      "high": "34.90",
      "low": "33.50",
      "close": "33.90",
      "average": "33.8406",
      "volume": "17786",
      "turnover": "601944.2",
      "trades": "80"
    },
    {
      "date": "2026-02-04",
      "bid": "33.90",
      "ask": "34.00",
      "open": "34.10",
      "high": "35.00",
      "low": "33.60",
      "close": "34.00",
      "average": "34.1896",
      "volume": "16039",
      "turnover": "548069.85",
      "trades": "63"
    },
    {
      "date": "2026-02-05",
      "bid": "33.40",
      "ask": "33.70",
      "open": "33.90",
      "high": "34.00",
      "low": "33.40",
      "close": "33.70",
      "average": "33.6617",
      "volume": "2596",
      "turnover": "87387.6",
      "trades": "32"
    },
    {
      "date": "2026-02-06",
      "bid": "33.60",
      "ask": "33.90",
      "open": "33.40",
      "high": "34.20",
      "low": "33.40",
      "close": "33.90",
      "average": "33.7532",
      "volume": "19749",
      "turnover": "670208.05",
      "trades": "32"
    },
    {
      "date": "2026-02-09",
      "bid": "33.50",
      "ask": "33.80",
      "open": "34.00",
      "high": "34.10",
      "low": "33.50",
      "close": "33.50",
      "average": "33.7864",
      "volume": "32584",
      "turnover": "1100897.95",
      "trades": "63"
    },
    {
      "date": "2026-02-10",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.80",
      "low": "33.50",
      "close": "33.50",
      "average": "33.5246",
      "volume": "19419",
      "turnover": "651014",
      "trades": "40"
    },
    {
      "date": "2026-02-11",
      "bid": "32.90",
      "ask": "33.30",
      "open": "33.30",
      "high": "33.50",
      "low": "32.90",
      "close": "33.30",
      "average": "33.2452",
      "volume": "12982",
      "turnover": "431588.8",
      "trades": "84"
    },
    {
      "date": "2026-02-12",
      "bid": "32.70",
      "ask": "33.00",
      "open": "33.20",
      "high": "33.90",
      "low": "32.70",
      "close": "32.70",
      "average": "33.1895",
      "volume": "14667",
      "turnover": "486960.2",
      "trades": "79"
    },
    {
      "date": "2026-02-13",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.80",
      "high": "32.80",
      "low": "32.20",
      "close": "32.50",
      "average": "32.5217",
      "volume": "15445",
      "turnover": "502296.8",
      "trades": "50"
    },
    {
      "date": "2026-02-16",
      "bid": "32.10",
      "ask": "32.20",
      "open": "32.30",
      "high": "32.70",
      "low": "32.10",
      "close": "32.20",
      "average": "32.3209",
      "volume": "19119",
      "turnover": "617920.55",
      "trades": "78"
    },
    {
      "date": "2026-02-17",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.00",
      "high": "32.20",
      "low": "31.70",
      "close": "32.10",
      "average": "32.0418",
      "volume": "12679",
      "turnover": "406051.7",
      "trades": "59"
    },
    {
      "date": "2026-02-18",
      "bid": "31.70",
      "ask": "32.00",
      "open": "32.20",
      "high": "32.60",
      "low": "31.70",
      "close": "32.00",
      "average": "32.086",
      "volume": "40600",
      "turnover": "1302670.3",
      "trades": "72"
    },
    {
      "date": "2026-02-19",
      "bid": "33.40",
      "ask": "33.60",
      "open": "35.40",
      "high": "35.50",
      "low": "32.70",
      "close": "33.40",
      "average": "33.7002",
      "volume": "221896",
      "turnover": "7476619.65",
      "trades": "438"
    },
    {
      "date": "2026-02-20",
      "bid": "33.40",
      "ask": "33.50",
      "open": "33.60",
      "high": "34.70",
      "low": "33.10",
      "close": "33.50",
      "average": "33.9115",
      "volume": "96555",
      "turnover": "3274272.8",
      "trades": "285"
    },
    {
      "date": "2026-02-23",
      "bid": "32.80",
      "ask": "32.90",
      "open": "33.60",
      "high": "34.30",
      "low": "32.60",
      "close": "32.80",
      "average": "33.557",
      "volume": "107189",
      "turnover": "3601608.5",
      "trades": "234"
    },
    {
      "date": "2026-02-24",
      "bid": "32.90",
      "ask": "33.10",
      "open": "32.90",
      "high": "33.40",
      "low": "32.70",
      "close": "32.90",
      "average": "32.9667",
      "volume": "59629",
      "turnover": "1965849.75",
      "trades": "150"
    },
    {
      "date": "2026-02-25",
      "bid": "32.90",
      "ask": "33.00",
      "open": "33.50",
      "high": "34.10",
      "low": "32.70",
      "close": "32.90",
      "average": "33.0717",
      "volume": "200432",
      "turnover": "6628635.1",
      "trades": "218"
    },
    {
      "date": "2026-02-26",
      "bid": "32.90",
      "ask": "33.10",
      "open": "33.10",
      "high": "33.60",
      "low": "32.90",
      "close": "33.00",
      "average": "33.1022",
      "volume": "114388",
      "turnover": "3788323.25",
      "trades": "344"
    },
    {
      "date": "2026-02-27",
      "bid": "32.80",
      "ask": "32.90",
      "open": "33.10",
      "high": "33.90",
      "low": "32.90",
      "close": "32.90",
      "average": "32.9677",
      "volume": "1206350",
      "turnover": "39770888.54",
      "trades": "294"
    },
    {
      "date": "2026-03-02",
      "bid": "33.00",
      "ask": "33.30",
      "open": "32.70",
      "high": "33.50",
      "low": "32.60",
      "close": "33.30",
      "average": "33.2006",
      "volume": "53159",
      "turnover": "1764722.2",
      "trades": "170"
    },
    {
      "date": "2026-03-03",
      "bid": "32.60",
      "ask": "32.90",
      "open": "33.20",
      "high": "33.30",
      "low": "32.30",
      "close": "32.90",
      "average": "32.7228",
      "volume": "36554",
      "turnover": "1196073.35",
      "trades": "125"
    },
    {
      "date": "2026-03-04",
      "bid": "32.90",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.50",
      "low": "33.00",
      "close": "33.00",
      "average": "33.0767",
      "volume": "49461",
      "turnover": "1636014.1",
      "trades": "128"
    },
    {
      "date": "2026-03-05",
      "bid": "32.70",
      "ask": "32.90",
      "open": "32.80",
      "high": "33.00",
      "low": "32.60",
      "close": "32.90",
      "average": "32.8611",
      "volume": "21126",
      "turnover": "694263",
      "trades": "59"
    },
    {
      "date": "2026-03-06",
      "bid": "32.80",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.20",
      "low": "32.70",
      "close": "33.10",
      "average": "32.9695",
      "volume": "39139",
      "turnover": "1289791.14",
      "trades": "95"
    },
    {
      "date": "2026-03-09",
      "bid": "32.40",
      "ask": "32.80",
      "open": "32.70",
      "high": "33.00",
      "low": "32.20",
      "close": "32.40",
      "average": "32.5677",
      "volume": "29424",
      "turnover": "959170.3",
      "trades": "102"
    },
    {
      "date": "2026-03-10",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.40",
      "high": "32.80",
      "low": "32.40",
      "close": "32.50",
      "average": "32.5786",
      "volume": "54912",
      "turnover": "1788919.7",
      "trades": "118"
    },
    {
      "date": "2026-03-11",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.40",
      "high": "32.50",
      "low": "32.20",
      "close": "32.50",
      "average": "32.4015",
      "volume": "18663",
      "turnover": "604709.4",
      "trades": "65"
    },
    {
      "date": "2026-03-12",
      "bid": "32.10",
      "ask": "32.50",
      "open": "32.30",
      "high": "32.50",
      "low": "31.80",
      "close": "32.50",
      "average": "32.1473",
      "volume": "34564",
      "turnover": "1111205.3",
      "trades": "96"
    },
    {
      "date": "2026-03-13",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.20",
      "high": "32.50",
      "low": "32.00",
      "close": "32.00",
      "average": "32.2059",
      "volume": "25084",
      "turnover": "807853.1",
      "trades": "112"
    },
    {
      "date": "2026-03-16",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.40",
      "low": "31.80",
      "close": "32.00",
      "average": "32.0474",
      "volume": "30749",
      "turnover": "985273.6",
      "trades": "151"
    },
    {
      "date": "2026-03-17",
      "bid": "31.80",
      "ask": "31.90",
      "open": "32.20",
      "high": "32.20",
      "low": "31.70",
      "close": "31.90",
      "average": "31.9507",
      "volume": "13611",
      "turnover": "435086.2",
      "trades": "70"
    },
    {
      "date": "2026-03-18",
      "bid": "31.70",
      "ask": "31.90",
      "open": "31.80",
      "high": "32.00",
      "low": "31.80",
      "close": "31.80",
      "average": "31.9303",
      "volume": "9369",
      "turnover": "299155.65",
      "trades": "40"
    },
    {
      "date": "2026-03-19",
      "bid": "31.90",
      "ask": "32.60",
      "open": "31.70",
      "high": "33.00",
      "low": "31.20",
      "close": "32.00",
      "average": "31.9461",
      "volume": "34533",
      "turnover": "1103553",
      "trades": "149"
    },
    {
      "date": "2026-03-20",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.50",
      "low": "31.80",
      "close": "31.90",
      "average": "32.1709",
      "volume": "37985",
      "turnover": "1222355.45",
      "trades": "138"
    },
    {
      "date": "2026-03-23",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.10",
      "low": "30.90",
      "close": "32.00",
      "average": "31.6282",
      "volume": "58230",
      "turnover": "1841624",
      "trades": "166"
    },
    {
      "date": "2026-03-24",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.90",
      "high": "32.30",
      "low": "31.70",
      "close": "31.80",
      "average": "32.0089",
      "volume": "29133",
      "turnover": "932508.4",
      "trades": "76"
    },
    {
      "date": "2026-03-25",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.60",
      "low": "31.80",
      "close": "32.00",
      "average": "31.9548",
      "volume": "17809",
      "turnover": "569092.15",
      "trades": "89"
    },
    {
      "date": "2026-03-26",
      "bid": "32.00",
      "ask": "32.30",
      "open": "32.20",
      "high": "32.30",
      "low": "31.90",
      "close": "32.10",
      "average": "32.0989",
      "volume": "17050",
      "turnover": "547672.65",
      "trades": "50"
    },
    {
      "date": "2026-03-27",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.00",
      "high": "32.20",
      "low": "31.70",
      "close": "31.80",
      "average": "31.922",
      "volume": "14709",
      "turnover": "469942.85",
      "trades": "102"
    },
    {
      "date": "2026-03-30",
      "bid": "31.80",
      "ask": "32.10",
      "open": "31.80",
      "high": "32.30",
      "low": "31.70",
      "close": "32.10",
      "average": "31.951",
      "volume": "19617",
      "turnover": "626787.9",
      "trades": "71"
    },
    {
      "date": "2026-03-31",
      "bid": "32.40",
      "ask": "32.70",
      "open": "32.20",
      "high": "32.90",
      "low": "32.20",
      "close": "32.30",
      "average": "32.5792",
      "volume": "37083",
      "turnover": "1208110.8",
      "trades": "115"
    },
    {
      "date": "2026-04-01",
      "bid": "31.90",
      "ask": "32.00",
      "open": "33.30",
      "high": "33.30",
      "low": "31.90",
      "close": "32.20",
      "average": "32.3686",
      "volume": "63002",
      "turnover": "2038662.95",
      "trades": "184"
    },
    {
      "date": "2026-04-02",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.20",
      "high": "32.50",
      "low": "31.90",
      "close": "32.20",
      "average": "32.08",
      "volume": "11038",
      "turnover": "354053",
      "trades": "47"
    },
    {
      "date": "2026-04-07",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.10",
      "high": "32.50",
      "low": "31.80",
      "close": "31.90",
      "average": "32.1146",
      "volume": "22914",
      "turnover": "736198.85",
      "trades": "157"
    },
    {
      "date": "2026-04-08",
      "bid": "32.30",
      "ask": "32.70",
      "open": "32.20",
      "high": "32.90",
      "low": "31.90",
      "close": "32.70",
      "average": "32.5432",
      "volume": "101073",
      "turnover": "3289397.5",
      "trades": "152"
    },
    {
      "date": "2026-04-09",
      "bid": "32.70",
      "ask": "32.90",
      "open": "32.80",
      "high": "33.00",
      "low": "32.40",
      "close": "32.90",
      "average": "32.5278",
      "volume": "114235",
      "turnover": "3716546.1",
      "trades": "70"
    },
    {
      "date": "2026-04-10",
      "bid": "32.60",
      "ask": "32.90",
      "open": "32.70",
      "high": "33.50",
      "low": "32.50",
      "close": "32.50",
      "average": "32.9682",
      "volume": "1573549",
      "turnover": "50426277.4",
      "trades": "155"
    },
    {
      "date": "2026-04-13",
      "bid": "32.30",
      "ask": "32.40",
      "open": "32.90",
      "high": "32.90",
      "low": "32.00",
      "close": "32.40",
      "average": "32.1993",
      "volume": "57450",
      "turnover": "1849847.65",
      "trades": "136"
    },
    {
      "date": "2026-04-14",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.70",
      "high": "32.70",
      "low": "31.80",
      "close": "32.10",
      "average": "32.1798",
      "volume": "71646",
      "turnover": "2305557.7",
      "trades": "145"
    },
    {
      "date": "2026-04-15",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.00",
      "high": "32.40",
      "low": "32.00",
      "close": "32.20",
      "average": "32.2005",
      "volume": "19453",
      "turnover": "626396.4",
      "trades": "85"
    },
    {
      "date": "2026-04-16",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.30",
      "high": "32.60",
      "low": "32.20",
      "close": "32.30",
      "average": "32.4323",
      "volume": "13680",
      "turnover": "443652.5",
      "trades": "71"
    },
    {
      "date": "2026-04-17",
      "bid": "32.70",
      "ask": "33.00",
      "open": "32.30",
      "high": "33.00",
      "low": "32.20",
      "close": "32.90",
      "average": "32.5648",
      "volume": "33885",
      "turnover": "1103423.89",
      "trades": "92"
    },
    {
      "date": "2026-04-20",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.50",
      "high": "32.90",
      "low": "32.50",
      "close": "32.70",
      "average": "32.6819",
      "volume": "32077",
      "turnover": "1048449.1",
      "trades": "113"
    },
    {
      "date": "2026-04-21",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.80",
      "high": "33.00",
      "low": "32.20",
      "close": "32.50",
      "average": "32.5077",
      "volume": "38538",
      "turnover": "1253937.39",
      "trades": "119"
    },
    {
      "date": "2026-04-22",
      "bid": "32.30",
      "ask": "32.50",
      "open": "32.30",
      "high": "32.80",
      "low": "32.20",
      "close": "32.50",
      "average": "32.4738",
      "volume": "57860",
      "turnover": "1880107.85",
      "trades": "147"
    },
    {
      "date": "2026-04-23",
      "bid": "32.20",
      "ask": "32.50",
      "open": "32.40",
      "high": "33.10",
      "low": "32.00",
      "close": "32.40",
      "average": "32.6144",
      "volume": "38779",
      "turnover": "1264705.75",
      "trades": "117"
    },
    {
      "date": "2026-04-24",
      "bid": "32.40",
      "ask": "32.50",
      "open": "32.40",
      "high": "32.90",
      "low": "32.10",
      "close": "32.50",
      "average": "32.6186",
      "volume": "26663",
      "turnover": "869477.15",
      "trades": "115"
    },
    {
      "date": "2026-04-27",
      "bid": "32.40",
      "ask": "32.60",
      "open": "32.50",
      "high": "32.80",
      "low": "32.30",
      "close": "32.40",
      "average": "32.5511",
      "volume": "46355",
      "turnover": "1508945.4",
      "trades": "139"
    },
    {
      "date": "2026-04-28",
      "bid": "32.20",
      "ask": "32.40",
      "open": "32.40",
      "high": "33.00",
      "low": "32.10",
      "close": "32.40",
      "average": "32.5829",
      "volume": "27965",
      "turnover": "910973.7",
      "trades": "109"
    },
    {
      "date": "2026-04-29",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.20",
      "high": "32.40",
      "low": "32.00",
      "close": "32.30",
      "average": "32.2465",
      "volume": "6718",
      "turnover": "216632.65",
      "trades": "63"
    },
    {
      "date": "2026-04-30",
      "bid": "32.00",
      "ask": "32.10",
      "open": "32.30",
      "high": "32.60",
      "low": "32.00",
      "close": "32.20",
      "average": "32.2625",
      "volume": "25404",
      "turnover": "819578.7",
      "trades": "88"
    },
    {
      "date": "2026-05-04",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.10",
      "high": "32.40",
      "low": "31.90",
      "close": "32.10",
      "average": "32.1499",
      "volume": "22833",
      "turnover": "734101.2",
      "trades": "120"
    },
    {
      "date": "2026-05-05",
      "bid": "31.90",
      "ask": "32.10",
      "open": "32.20",
      "high": "32.50",
      "low": "31.90",
      "close": "31.90",
      "average": "32.2006",
      "volume": "136506",
      "turnover": "4395588.2",
      "trades": "73"
    },
    {
      "date": "2026-05-06",
      "bid": "31.90",
      "ask": "32.00",
      "open": "32.10",
      "high": "32.50",
      "low": "31.90",
      "close": "31.90",
      "average": "32.1527",
      "volume": "74673",
      "turnover": "2400896.95",
      "trades": "158"
    },
    {
      "date": "2026-05-07",
      "bid": "32.40",
      "ask": "32.60",
      "open": "32.50",
      "high": "33.30",
      "low": "32.40",
      "close": "32.50",
      "average": "32.9087",
      "volume": "138691",
      "turnover": "4563783.2",
      "trades": "307"
    },
    {
      "date": "2026-05-08",
      "bid": "32.20",
      "ask": "32.30",
      "open": "32.60",
      "high": "32.60",
      "low": "32.00",
      "close": "32.20",
      "average": "32.2404",
      "volume": "34927",
      "turnover": "1126156.25",
      "trades": "172"
    },
    {
      "date": "2026-05-11",
      "bid": "31.90",
      "ask": "32.20",
      "open": "32.30",
      "high": "32.50",
      "low": "31.80",
      "close": "32.00",
      "average": "31.9916",
      "volume": "38215",
      "turnover": "1222588.95",
      "trades": "207"
    },
    {
      "date": "2026-05-12",
      "bid": "31.60",
      "ask": "31.80",
      "open": "32.10",
      "high": "32.20",
      "low": "31.60",
      "close": "31.60",
      "average": "31.8033",
      "volume": "37757",
      "turnover": "1200931.55",
      "trades": "205"
    },
    {
      "date": "2026-05-13",
      "bid": "31.50",
      "ask": "31.70",
      "open": "31.80",
      "high": "31.80",
      "low": "31.40",
      "close": "31.60",
      "average": "31.5446",
      "volume": "19868",
      "turnover": "626592.35",
      "trades": "102"
    },
    {
      "date": "2026-05-15",
      "bid": "31.60",
      "ask": "31.80",
      "open": "31.70",
      "high": "31.80",
      "low": "31.50",
      "close": "31.60",
      "average": "31.6146",
      "volume": "14506",
      "turnover": "458671.3",
      "trades": "119"
    },
    {
      "date": "2026-05-18",
      "bid": "31.10",
      "ask": "31.30",
      "open": "31.70",
      "high": "31.70",
      "low": "31.10",
      "close": "31.30",
      "average": "31.3485",
      "volume": "30283",
      "turnover": "949481.05",
      "trades": "161"
    },
    {
      "date": "2026-05-19",
      "bid": "31.50",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.80",
      "low": "31.30",
      "close": "31.50",
      "average": "31.4786",
      "volume": "40679",
      "turnover": "1280743.39",
      "trades": "111"
    },
    {
      "date": "2026-05-20",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.40",
      "high": "31.70",
      "low": "31.30",
      "close": "31.40",
      "average": "31.5179",
      "volume": "14791",
      "turnover": "466332.1",
      "trades": "105"
    },
    {
      "date": "2026-05-21",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.70",
      "low": "31.30",
      "close": "31.40",
      "average": "31.4589",
      "volume": "30166",
      "turnover": "949207.7",
      "trades": "111"
    },
    {
      "date": "2026-05-22",
      "bid": "32.00",
      "ask": "32.10",
      "open": "31.70",
      "high": "32.10",
      "low": "31.70",
      "close": "31.90",
      "average": "31.9037",
      "volume": "19491",
      "turnover": "621834.2",
      "trades": "111"
    },
    {
      "date": "2026-05-25",
      "bid": "31.10",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.60",
      "low": "31.00",
      "close": "31.00",
      "average": "31.183",
      "volume": "43896",
      "turnover": "1368867.35",
      "trades": "207"
    },
    {
      "date": "2026-05-26",
      "bid": "30.50",
      "ask": "30.80",
      "open": "31.20",
      "high": "31.20",
      "low": "30.40",
      "close": "30.50",
      "average": "30.7961",
      "volume": "51652",
      "turnover": "1590791.4",
      "trades": "199"
    },
    {
      "date": "2026-05-27",
      "bid": "30.10",
      "ask": "30.30",
      "open": "30.60",
      "high": "30.70",
      "low": "30.00",
      "close": "30.10",
      "average": "30.2973",
      "volume": "26986",
      "turnover": "818266.1",
      "trades": "178"
    },
    {
      "date": "2026-05-28",
      "bid": "30.60",
      "ask": "30.80",
      "open": "30.40",
      "high": "31.20",
      "low": "30.00",
      "close": "30.60",
      "average": "30.5782",
      "volume": "38928",
      "turnover": "1188829.05",
      "trades": "129"
    },
    {
      "date": "2026-05-29",
      "bid": "30.80",
      "ask": "31.00",
      "open": "30.70",
      "high": "31.60",
      "low": "30.50",
      "close": "31.10",
      "average": "31.1175",
      "volume": "58892",
      "turnover": "1831907.6",
      "trades": "248"
    },
    {
      "date": "2026-06-01",
      "bid": "30.00",
      "ask": "30.30",
      "open": "30.70",
      "high": "30.80",
      "low": "30.00",
      "close": "30.00",
      "average": "30.2144",
      "volume": "30853",
      "turnover": "932545.95",
      "trades": "193"
    },
    {
      "date": "2026-06-02",
      "bid": "29.90",
      "ask": "30.00",
      "open": "30.30",
      "high": "30.30",
      "low": "29.90",
      "close": "29.90",
      "average": "30.1102",
      "volume": "85832",
      "turnover": "2584155.29",
      "trades": "182"
    },
    {
      "date": "2026-06-03",
      "bid": "29.70",
      "ask": "29.90",
      "open": "29.90",
      "high": "30.00",
      "low": "29.70",
      "close": "29.70",
      "average": "29.8541",
      "volume": "14135",
      "turnover": "422162.65",
      "trades": "105"
    },
    {
      "date": "2026-06-04",
      "bid": "29.90",
      "ask": "30.00",
      "open": "29.90",
      "high": "30.00",
      "low": "29.70",
      "close": "29.90",
      "average": "29.9341",
      "volume": "21453",
      "turnover": "642130.75",
      "trades": "96"
    },
    {
      "date": "2026-06-05",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.90",
      "high": "30.00",
      "low": "29.30",
      "close": "29.40",
      "average": "29.5884",
      "volume": "93501",
      "turnover": "2767591.2",
      "trades": "235"
    },
    {
      "date": "2026-06-08",
      "bid": "29.00",
      "ask": "29.40",
      "open": "30.40",
      "high": "30.40",
      "low": "28.90",
      "close": "29.00",
      "average": "29.2491",
      "volume": "32387",
      "turnover": "947317.85",
      "trades": "154"
    },
    {
      "date": "2026-06-09",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.30",
      "low": "28.60",
      "close": "28.60",
      "average": "28.9582",
      "volume": "47543",
      "turnover": "1376753.2",
      "trades": "170"
    },
    {
      "date": "2026-06-10",
      "bid": "29.00",
      "ask": "29.30",
      "open": "28.60",
      "high": "29.30",
      "low": "28.60",
      "close": "29.00",
      "average": "29.0151",
      "volume": "28953",
      "turnover": "840119.2",
      "trades": "119"
    },
    {
      "date": "2026-06-11",
      "bid": "28.80",
      "ask": "29.00",
      "open": "29.20",
      "high": "29.40",
      "low": "28.80",
      "close": "28.80",
      "average": "29.0694",
      "volume": "22217",
      "turnover": "646109.3",
      "trades": "100"
    },
    {
      "date": "2026-06-12",
      "bid": "29.40",
      "ask": "29.70",
      "open": "29.10",
      "high": "29.70",
      "low": "28.70",
      "close": "29.70",
      "average": "29.1088",
      "volume": "213081",
      "turnover": "6221092.7",
      "trades": "99"
    },
    {
      "date": "2026-06-15",
      "bid": "29.50",
      "ask": "29.70",
      "open": "29.60",
      "high": "30.20",
      "low": "29.40",
      "close": "29.70",
      "average": "29.8958",
      "volume": "27120",
      "turnover": "809715.75",
      "trades": "124"
    },
    {
      "date": "2026-06-16",
      "bid": "29.50",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.00",
      "low": "29.50",
      "close": "29.50",
      "average": "29.589",
      "volume": "8236",
      "turnover": "243732.9",
      "trades": "52"
    },
    {
      "date": "2026-06-17",
      "bid": "29.00",
      "ask": "29.10",
      "open": "29.60",
      "high": "29.60",
      "low": "29.00",
      "close": "29.10",
      "average": "29.1461",
      "volume": "21324",
      "turnover": "621562.4",
      "trades": "123"
    },
    {
      "date": "2026-06-18",
      "bid": "28.80",
      "ask": "29.10",
      "open": "29.20",
      "high": "29.20",
      "low": "28.80",
      "close": "28.80",
      "average": "28.9855",
      "volume": "9350",
      "turnover": "270955.65",
      "trades": "63"
    },
    {
      "date": "2026-06-22",
      "bid": "28.80",
      "ask": "28.90",
      "open": "29.10",
      "high": "29.40",
      "low": "28.70",
      "close": "28.80",
      "average": "28.9984",
      "volume": "48869",
      "turnover": "1416989.4",
      "trades": "131"
    },
    {
      "date": "2026-06-23",
      "bid": "28.50",
      "ask": "28.70",
      "open": "28.80",
      "high": "29.00",
      "low": "28.40",
      "close": "28.50",
      "average": "28.5338",
      "volume": "25559",
      "turnover": "729379.2",
      "trades": "91"
    },
    {
      "date": "2026-06-24",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.60",
      "high": "28.60",
      "low": "27.90",
      "close": "28.00",
      "average": "28.0777",
      "volume": "113942",
      "turnover": "3199306.3",
      "trades": "224"
    },
    {
      "date": "2026-06-25",
      "bid": "27.90",
      "ask": "28.00",
      "open": "28.00",
      "high": "28.20",
      "low": "27.80",
      "close": "28.00",
      "average": "27.9717",
      "volume": "24460",
      "turnover": "684162.25",
      "trades": "115"
    },
    {
      "date": "2026-06-26",
      "bid": "27.60",
      "ask": "27.90",
      "open": "27.80",
      "high": "28.10",
      "low": "27.50",
      "close": "27.90",
      "average": "27.7132",
      "volume": "17829",
      "turnover": "494161.65",
      "trades": "93"
    },
    {
      "date": "2026-06-29",
      "bid": "37.90",
      "ask": "38.00",
      "open": "37.90",
      "high": "38.00",
      "low": "37.80",
      "close": "38.00",
      "average": "37.9409",
      "volume": "3932157",
      "turnover": "149195721.9",
      "trades": "1492"
    },
    {
      "date": "2026-06-30",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.90",
      "high": "38.10",
      "low": "37.90",
      "close": "38.00",
      "average": "38.0047",
      "volume": "319927",
      "turnover": "12158735.1",
      "trades": "390"
    },
    {
      "date": "2026-07-01",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0434",
      "volume": "104339",
      "turnover": "3969410.65",
      "trades": "185"
    },
    {
      "date": "2026-07-02",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0084",
      "volume": "82450",
      "turnover": "3133790.5",
      "trades": "123"
    },
    {
      "date": "2026-07-03",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0013",
      "volume": "86035",
      "turnover": "3269444.8",
      "trades": "92"
    },
    {
      "date": "2026-07-06",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0022",
      "volume": "44549",
      "turnover": "1694310.7",
      "trades": "81"
    },
    {
      "date": "2026-07-07",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0046",
      "volume": "83546",
      "turnover": "3176978.95",
      "trades": "60"
    },
    {
      "date": "2026-07-08",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0019",
      "volume": "140134",
      "turnover": "5326461.34",
      "trades": "88"
    },
    {
      "date": "2026-07-09",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.10",
      "average": "38.0072",
      "volume": "43853",
      "turnover": "1667752.15",
      "trades": "67"
    },
    {
      "date": "2026-07-10",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.00",
      "low": "38.00",
      "close": "38.00",
      "average": "38.00",
      "volume": "32201",
      "turnover": "1223638",
      "trades": "53"
    },
    {
      "date": "2026-07-13",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0008",
      "volume": "37222",
      "turnover": "1414532.6",
      "trades": "54"
    },
    {
      "date": "2026-07-14",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0035",
      "volume": "26447",
      "turnover": "1005079.8",
      "trades": "48"
    },
    {
      "date": "2026-07-15",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.00",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0073",
      "volume": "24355",
      "turnover": "925668.6",
      "trades": "57"
    },
    {
      "date": "2026-07-16",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.20",
      "low": "38.00",
      "close": "38.20",
      "average": "38.0903",
      "volume": "210575",
      "turnover": "8020868.6",
      "trades": "86"
    },
    {
      "date": "2026-07-17",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.20",
      "low": "38.00",
      "close": "38.10",
      "average": "38.1014",
      "volume": "45800",
      "turnover": "1745045.7",
      "trades": "52"
    },
    {
      "date": "2026-07-20",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.20",
      "low": "38.00",
      "close": "38.20",
      "average": "38.1073",
      "volume": "49579",
      "turnover": "1889320.1",
      "trades": "43"
    },
    {
      "date": "2026-07-21",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.10",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.042",
      "volume": "110354",
      "turnover": "4198755.5",
      "trades": "50"
    },
    {
      "date": "2026-07-22",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.10",
      "high": "38.10",
      "low": "38.00",
      "close": "38.00",
      "average": "38.0189",
      "volume": "29101",
      "turnover": "1106387.3",
      "trades": "46"
    },
    {
      "date": "2026-07-23",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.00",
      "high": "38.20",
      "low": "38.00",
      "close": "38.20",
      "average": "38.101",
      "volume": "1092405",
      "turnover": "41621668.29",
      "trades": "52"
    },
    {
      "date": "2026-07-24",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.20",
      "low": "38.10",
      "close": "38.10",
      "average": "38.1118",
      "volume": "78243",
      "turnover": "2981980",
      "trades": "54"
    },
    {
      "date": "2026-07-27",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.20",
      "low": "38.10",
      "close": "38.10",
      "average": "38.1393",
      "volume": "53362",
      "turnover": "2035189.6",
      "trades": "50"
    },
    {
      "date": "2026-07-28",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.30",
      "low": "38.10",
      "close": "38.10",
      "average": "38.1967",
      "volume": "62817",
      "turnover": "2399399.2",
      "trades": "40"
    },
    {
      "date": "2026-07-29",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.30",
      "low": "38.10",
      "close": "38.10",
      "average": "38.2011",
      "volume": "47672",
      "turnover": "1821122.7",
      "trades": "32"
    },
    {
      "date": "2026-07-30",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.20",
      "low": "38.10",
      "close": "38.20",
      "average": "38.1181",
      "volume": "13272",
      "turnover": "505903.1",
      "trades": "81"
    },
    {
      "date": "2026-07-31",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.20",
      "low": "38.10",
      "close": "38.10",
      "average": "38.1018",
      "volume": "239227",
      "turnover": "9114976.8",
      "trades": "82"
    },
    {
      "date": "2026-08-03",
      "bid": "38.10",
      "ask": "38.20",
      "open": "38.10",
      "high": "38.20",
      "low": "38.10",
      "close": "38.10",
      "average": "38.1016",
      "volume": "1014259",
      "turnover": "38644879.6",
      "trades": "103"
    },
    {
      "date": "2026-08-04",
      "bid": "38.00",
      "ask": "38.10",
      "open": "38.20",
      "high": "38.20",
      "low": "38.00",
      "close": "38.10",
      "average": "38.1004",
      "volume": "1881169",
      "turnover": "71673253.8",
      "trades": "74"
    },
    {
      "date": "2026-08-05",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.10",
      "high": "38.30",
      "low": "38.10",
      "close": "38.20",
      "average": "38.1799",
      "volume": "44443",
      "turnover": "1696829.7",
      "trades": "56"
    }
  ]
}