{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1584958/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bacti-b?id=TX1584958",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1584958",
    "asset_class": "SHARES",
    "isin": "SE0005878741",
    "symbol": "BACTI B",
    "company": "Bactiguard Holding B",
    "market": null,
    "last_sale_price": "SEK 16.10",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "182.00",
      "ask": "184.40",
      "open": "186.00",
      "high": "187.20",
      "low": "180.80",
      "close": "184.80",
      "average": "182.5984",
      "volume": "4623",
      "turnover": "844240.4",
      "trades": "99"
    },
    {
      "date": "2021-08-10",
      "bid": "181.00",
      "ask": "181.80",
      "open": "184.80",
      "high": "185.40",
      "low": "180.00",
      "close": "182.20",
      "average": "182.3819",
      "volume": "1091",
      "turnover": "198978.6",
      "trades": "61"
    },
    {
      "date": "2021-08-11",
      "bid": "180.60",
      "ask": "181.40",
      "open": "181.60",
      "high": "181.60",
      "low": "178.20",
      "close": "181.40",
      "average": "179.8933",
      "volume": "3245",
      "turnover": "583753.8",
      "trades": "100"
    },
    {
      "date": "2021-08-12",
      "bid": "182.00",
      "ask": "185.20",
      "open": "181.40",
      "high": "188.80",
      "low": "180.60",
      "close": "188.40",
      "average": "185.6167",
      "volume": "4288",
      "turnover": "795924.4",
      "trades": "108"
    },
    {
      "date": "2021-08-13",
      "bid": "182.40",
      "ask": "184.00",
      "open": "184.00",
      "high": "185.00",
      "low": "180.40",
      "close": "184.40",
      "average": "182.584",
      "volume": "3121",
      "turnover": "569844.6",
      "trades": "81"
    },
    {
      "date": "2021-08-16",
      "bid": "183.80",
      "ask": "184.00",
      "open": "181.80",
      "high": "184.40",
      "low": "181.80",
      "close": "184.40",
      "average": "183.4348",
      "volume": "1833",
      "turnover": "336236",
      "trades": "62"
    },
    {
      "date": "2021-08-17",
      "bid": "189.00",
      "ask": "190.00",
      "open": "184.80",
      "high": "190.20",
      "low": "184.80",
      "close": "190.20",
      "average": "187.3492",
      "volume": "5192",
      "turnover": "972716.8",
      "trades": "123"
    },
    {
      "date": "2021-08-18",
      "bid": "177.60",
      "ask": "179.20",
      "open": "190.20",
      "high": "190.20",
      "low": "176.40",
      "close": "179.40",
      "average": "183.5859",
      "volume": "14947",
      "turnover": "2744059",
      "trades": "311"
    },
    {
      "date": "2021-08-19",
      "bid": "179.00",
      "ask": "180.00",
      "open": "179.40",
      "high": "180.00",
      "low": "174.00",
      "close": "180.00",
      "average": "176.5681",
      "volume": "5549",
      "turnover": "979776.6",
      "trades": "111"
    },
    {
      "date": "2021-08-20",
      "bid": "176.00",
      "ask": "178.80",
      "open": "175.00",
      "high": "181.00",
      "low": "175.00",
      "close": "176.40",
      "average": "178.8057",
      "volume": "2876",
      "turnover": "514245.2",
      "trades": "78"
    },
    {
      "date": "2021-08-23",
      "bid": "179.80",
      "ask": "181.20",
      "open": "177.00",
      "high": "187.80",
      "low": "175.80",
      "close": "179.80",
      "average": "180.4916",
      "volume": "3655",
      "turnover": "659696.8",
      "trades": "113"
    },
    {
      "date": "2021-08-24",
      "bid": "172.40",
      "ask": "173.20",
      "open": "179.60",
      "high": "181.00",
      "low": "169.20",
      "close": "173.00",
      "average": "172.4331",
      "volume": "65445",
      "turnover": "11284882.8",
      "trades": "357"
    },
    {
      "date": "2021-08-25",
      "bid": "172.00",
      "ask": "172.80",
      "open": "181.80",
      "high": "181.80",
      "low": "168.00",
      "close": "173.80",
      "average": "172.9089",
      "volume": "13742",
      "turnover": "2376108.4",
      "trades": "148"
    },
    {
      "date": "2021-08-26",
      "bid": "171.00",
      "ask": "172.00",
      "open": "173.80",
      "high": "173.80",
      "low": "170.20",
      "close": "171.80",
      "average": "171.2657",
      "volume": "9772",
      "turnover": "1673608.4",
      "trades": "131"
    },
    {
      "date": "2021-08-27",
      "bid": "173.00",
      "ask": "173.80",
      "open": "175.80",
      "high": "176.00",
      "low": "172.60",
      "close": "175.00",
      "average": "174.4134",
      "volume": "6737",
      "turnover": "1175023",
      "trades": "116"
    },
    {
      "date": "2021-08-30",
      "bid": "171.80",
      "ask": "172.80",
      "open": "175.00",
      "high": "178.60",
      "low": "169.00",
      "close": "173.40",
      "average": "175.031",
      "volume": "12791",
      "turnover": "2238818.29",
      "trades": "135"
    },
    {
      "date": "2021-08-31",
      "bid": "170.20",
      "ask": "170.60",
      "open": "173.40",
      "high": "179.00",
      "low": "170.00",
      "close": "170.60",
      "average": "172.7189",
      "volume": "22743",
      "turnover": "3953918.4",
      "trades": "260"
    },
    {
      "date": "2021-09-01",
      "bid": "165.40",
      "ask": "166.80",
      "open": "170.60",
      "high": "180.00",
      "low": "160.00",
      "close": "166.40",
      "average": "166.1205",
      "volume": "27160",
      "turnover": "4508856.3",
      "trades": "240"
    },
    {
      "date": "2021-09-02",
      "bid": "168.40",
      "ask": "168.60",
      "open": "166.40",
      "high": "169.20",
      "low": "165.20",
      "close": "169.20",
      "average": "167.2535",
      "volume": "6812",
      "turnover": "1139330.6",
      "trades": "118"
    },
    {
      "date": "2021-09-03",
      "bid": "168.40",
      "ask": "169.00",
      "open": "169.20",
      "high": "169.20",
      "low": "164.60",
      "close": "169.00",
      "average": "167.4775",
      "volume": "12048",
      "turnover": "2018388.2",
      "trades": "117"
    },
    {
      "date": "2021-09-06",
      "bid": "166.40",
      "ask": "166.80",
      "open": "169.00",
      "high": "169.00",
      "low": "166.00",
      "close": "167.00",
      "average": "166.2245",
      "volume": "6046",
      "turnover": "1005276.8",
      "trades": "165"
    },
    {
      "date": "2021-09-07",
      "bid": "164.80",
      "ask": "165.80",
      "open": "166.80",
      "high": "166.80",
      "low": "160.40",
      "close": "165.80",
      "average": "163.3131",
      "volume": "10406",
      "turnover": "1698246",
      "trades": "184"
    },
    {
      "date": "2021-09-08",
      "bid": "161.40",
      "ask": "162.40",
      "open": "162.60",
      "high": "165.00",
      "low": "160.60",
      "close": "161.00",
      "average": "162.5612",
      "volume": "17227",
      "turnover": "2798164",
      "trades": "159"
    },
    {
      "date": "2021-09-09",
      "bid": "160.00",
      "ask": "160.80",
      "open": "161.00",
      "high": "162.00",
      "low": "156.80",
      "close": "160.00",
      "average": "160.7754",
      "volume": "279735",
      "turnover": "44974541.4",
      "trades": "150"
    },
    {
      "date": "2021-09-10",
      "bid": "155.60",
      "ask": "165.20",
      "open": "159.20",
      "high": "165.20",
      "low": "155.40",
      "close": "165.20",
      "average": "159.4502",
      "volume": "19888",
      "turnover": "3171139.4",
      "trades": "296"
    },
    {
      "date": "2021-09-13",
      "bid": "154.20",
      "ask": "155.20",
      "open": "165.00",
      "high": "165.00",
      "low": "153.00",
      "close": "154.60",
      "average": "155.5486",
      "volume": "14119",
      "turnover": "2196213",
      "trades": "294"
    },
    {
      "date": "2021-09-14",
      "bid": "154.00",
      "ask": "155.00",
      "open": "154.60",
      "high": "155.40",
      "low": "150.80",
      "close": "154.00",
      "average": "152.5935",
      "volume": "14139",
      "turnover": "2157518.6",
      "trades": "240"
    },
    {
      "date": "2021-09-15",
      "bid": "152.40",
      "ask": "153.20",
      "open": "150.20",
      "high": "160.20",
      "low": "150.20",
      "close": "153.00",
      "average": "153.327",
      "volume": "14954",
      "turnover": "2292852.6",
      "trades": "194"
    },
    {
      "date": "2021-09-16",
      "bid": "150.40",
      "ask": "151.80",
      "open": "153.00",
      "high": "155.40",
      "low": "149.80",
      "close": "151.00",
      "average": "151.7588",
      "volume": "9524",
      "turnover": "1445350.8",
      "trades": "195"
    },
    {
      "date": "2021-09-17",
      "bid": "150.20",
      "ask": "152.20",
      "open": "150.00",
      "high": "153.80",
      "low": "148.40",
      "close": "153.20",
      "average": "151.1799",
      "volume": "15094",
      "turnover": "2281909",
      "trades": "174"
    },
    {
      "date": "2021-09-20",
      "bid": "151.20",
      "ask": "152.40",
      "open": "153.40",
      "high": "155.00",
      "low": "147.00",
      "close": "150.40",
      "average": "150.3299",
      "volume": "16167",
      "turnover": "2430382.79",
      "trades": "185"
    },
    {
      "date": "2021-09-21",
      "bid": "152.00",
      "ask": "152.60",
      "open": "147.80",
      "high": "152.60",
      "low": "147.20",
      "close": "151.60",
      "average": "149.6962",
      "volume": "9969",
      "turnover": "1492985.2",
      "trades": "152"
    },
    {
      "date": "2021-09-22",
      "bid": "164.00",
      "ask": "165.00",
      "open": "154.20",
      "high": "165.00",
      "low": "154.20",
      "close": "164.00",
      "average": "160.39",
      "volume": "15569",
      "turnover": "2496267",
      "trades": "232"
    },
    {
      "date": "2021-09-23",
      "bid": "171.00",
      "ask": "173.00",
      "open": "169.80",
      "high": "184.60",
      "low": "168.20",
      "close": "171.00",
      "average": "173.111",
      "volume": "21722",
      "turnover": "3760733",
      "trades": "315"
    },
    {
      "date": "2021-09-24",
      "bid": "163.60",
      "ask": "165.40",
      "open": "170.00",
      "high": "170.00",
      "low": "162.60",
      "close": "165.00",
      "average": "167.3919",
      "volume": "17432",
      "turnover": "2916192.9",
      "trades": "232"
    },
    {
      "date": "2021-09-27",
      "bid": "165.20",
      "ask": "168.60",
      "open": "165.20",
      "high": "168.60",
      "low": "163.20",
      "close": "166.00",
      "average": "165.3932",
      "volume": "11880",
      "turnover": "1964937",
      "trades": "182"
    },
    {
      "date": "2021-09-28",
      "bid": "160.00",
      "ask": "161.00",
      "open": "166.00",
      "high": "166.20",
      "low": "157.20",
      "close": "162.60",
      "average": "160.5246",
      "volume": "10985",
      "turnover": "1762625.1",
      "trades": "230"
    },
    {
      "date": "2021-09-29",
      "bid": "160.40",
      "ask": "161.80",
      "open": "158.00",
      "high": "161.80",
      "low": "156.00",
      "close": "159.60",
      "average": "160.1796",
      "volume": "15034",
      "turnover": "2407849.79",
      "trades": "222"
    },
    {
      "date": "2021-09-30",
      "bid": "161.00",
      "ask": "162.40",
      "open": "157.00",
      "high": "162.60",
      "low": "156.80",
      "close": "161.20",
      "average": "159.8063",
      "volume": "7801",
      "turnover": "1246648.6",
      "trades": "116"
    },
    {
      "date": "2021-10-01",
      "bid": "158.00",
      "ask": "158.60",
      "open": "156.20",
      "high": "161.80",
      "low": "156.20",
      "close": "158.80",
      "average": "159.8651",
      "volume": "3801",
      "turnover": "607647.2",
      "trades": "100"
    },
    {
      "date": "2021-10-04",
      "bid": "156.00",
      "ask": "157.00",
      "open": "159.00",
      "high": "160.40",
      "low": "155.20",
      "close": "158.20",
      "average": "157.8819",
      "volume": "7836",
      "turnover": "1237477.8",
      "trades": "123"
    },
    {
      "date": "2021-10-05",
      "bid": "163.20",
      "ask": "165.00",
      "open": "158.40",
      "high": "165.00",
      "low": "158.20",
      "close": "163.20",
      "average": "161.5371",
      "volume": "9177",
      "turnover": "1482317.6",
      "trades": "162"
    },
    {
      "date": "2021-10-06",
      "bid": "159.40",
      "ask": "159.80",
      "open": "163.20",
      "high": "163.20",
      "low": "156.20",
      "close": "158.00",
      "average": "158.9447",
      "volume": "11664",
      "turnover": "1854153",
      "trades": "152"
    },
    {
      "date": "2021-10-07",
      "bid": "154.60",
      "ask": "156.40",
      "open": "158.00",
      "high": "160.00",
      "low": "153.00",
      "close": "155.20",
      "average": "156.3642",
      "volume": "3678",
      "turnover": "575107.6",
      "trades": "99"
    },
    {
      "date": "2021-10-08",
      "bid": "156.20",
      "ask": "156.80",
      "open": "155.20",
      "high": "157.00",
      "low": "152.20",
      "close": "156.20",
      "average": "154.6773",
      "volume": "5432",
      "turnover": "839787.1",
      "trades": "125"
    },
    {
      "date": "2021-10-11",
      "bid": "155.20",
      "ask": "156.40",
      "open": "152.20",
      "high": "156.20",
      "low": "150.60",
      "close": "155.60",
      "average": "153.9218",
      "volume": "6656",
      "turnover": "1024515.8",
      "trades": "97"
    },
    {
      "date": "2021-10-12",
      "bid": "155.00",
      "ask": "156.20",
      "open": "155.60",
      "high": "157.60",
      "low": "148.60",
      "close": "156.20",
      "average": "153.621",
      "volume": "8680",
      "turnover": "1333113",
      "trades": "169"
    },
    {
      "date": "2021-10-13",
      "bid": "158.00",
      "ask": "160.20",
      "open": "158.00",
      "high": "161.80",
      "low": "157.80",
      "close": "160.00",
      "average": "159.2806",
      "volume": "1240",
      "turnover": "197508",
      "trades": "50"
    },
    {
      "date": "2021-10-14",
      "bid": "156.20",
      "ask": "157.20",
      "open": "160.00",
      "high": "160.00",
      "low": "155.40",
      "close": "157.20",
      "average": "156.7763",
      "volume": "2785",
      "turnover": "436622",
      "trades": "82"
    },
    {
      "date": "2021-10-15",
      "bid": "157.60",
      "ask": "159.20",
      "open": "157.20",
      "high": "160.60",
      "low": "153.20",
      "close": "158.20",
      "average": "157.7755",
      "volume": "9060",
      "turnover": "1429446.4",
      "trades": "143"
    },
    {
      "date": "2021-10-18",
      "bid": "153.20",
      "ask": "163.20",
      "open": "158.20",
      "high": "164.40",
      "low": "152.00",
      "close": "155.00",
      "average": "161.5026",
      "volume": "5359",
      "turnover": "865492.6",
      "trades": "156"
    },
    {
      "date": "2021-10-19",
      "bid": "161.20",
      "ask": "162.00",
      "open": "155.20",
      "high": "165.40",
      "low": "155.20",
      "close": "162.00",
      "average": "160.8884",
      "volume": "8115",
      "turnover": "1305609.2",
      "trades": "119"
    },
    {
      "date": "2021-10-20",
      "bid": "163.60",
      "ask": "164.60",
      "open": "162.20",
      "high": "164.60",
      "low": "162.00",
      "close": "164.60",
      "average": "162.9035",
      "volume": "7199",
      "turnover": "1172742.2",
      "trades": "96"
    },
    {
      "date": "2021-10-21",
      "bid": "159.40",
      "ask": "160.00",
      "open": "165.00",
      "high": "165.00",
      "low": "158.40",
      "close": "160.00",
      "average": "159.9576",
      "volume": "7874",
      "turnover": "1259506.39",
      "trades": "132"
    },
    {
      "date": "2021-10-22",
      "bid": "157.40",
      "ask": "159.80",
      "open": "157.60",
      "high": "159.60",
      "low": "154.00",
      "close": "159.40",
      "average": "156.055",
      "volume": "8351",
      "turnover": "1302997.8",
      "trades": "76"
    },
    {
      "date": "2021-10-25",
      "bid": "158.80",
      "ask": "161.00",
      "open": "159.40",
      "high": "161.00",
      "low": "156.80",
      "close": "158.40",
      "average": "159.0547",
      "volume": "4763",
      "turnover": "757577.6",
      "trades": "75"
    },
    {
      "date": "2021-10-26",
      "bid": "158.20",
      "ask": "159.40",
      "open": "157.60",
      "high": "159.60",
      "low": "157.60",
      "close": "159.60",
      "average": "158.3776",
      "volume": "2450",
      "turnover": "388025.2",
      "trades": "70"
    },
    {
      "date": "2021-10-27",
      "bid": "159.40",
      "ask": "160.00",
      "open": "159.60",
      "high": "161.80",
      "low": "159.00",
      "close": "160.00",
      "average": "159.6328",
      "volume": "7601",
      "turnover": "1213368.8",
      "trades": "70"
    },
    {
      "date": "2021-10-28",
      "bid": "163.40",
      "ask": "165.00",
      "open": "162.00",
      "high": "168.00",
      "low": "162.00",
      "close": "164.80",
      "average": "164.6784",
      "volume": "4204",
      "turnover": "692308.2",
      "trades": "102"
    },
    {
      "date": "2021-10-29",
      "bid": "164.00",
      "ask": "167.00",
      "open": "164.80",
      "high": "166.80",
      "low": "158.00",
      "close": "166.80",
      "average": "163.1755",
      "volume": "5414",
      "turnover": "883432.2",
      "trades": "99"
    },
    {
      "date": "2021-11-01",
      "bid": "172.00",
      "ask": "172.60",
      "open": "166.80",
      "high": "173.40",
      "low": "162.00",
      "close": "172.00",
      "average": "169.8453",
      "volume": "12799",
      "turnover": "2173872.1",
      "trades": "162"
    },
    {
      "date": "2021-11-02",
      "bid": "168.00",
      "ask": "170.00",
      "open": "172.00",
      "high": "172.00",
      "low": "160.00",
      "close": "168.20",
      "average": "169.1123",
      "volume": "3247",
      "turnover": "549107.6",
      "trades": "104"
    },
    {
      "date": "2021-11-03",
      "bid": "169.00",
      "ask": "170.00",
      "open": "168.20",
      "high": "170.80",
      "low": "165.40",
      "close": "169.60",
      "average": "169.2654",
      "volume": "3962",
      "turnover": "670629.4",
      "trades": "102"
    },
    {
      "date": "2021-11-04",
      "bid": "169.00",
      "ask": "169.60",
      "open": "170.00",
      "high": "170.00",
      "low": "166.20",
      "close": "169.00",
      "average": "168.8025",
      "volume": "4120",
      "turnover": "695466.4",
      "trades": "87"
    },
    {
      "date": "2021-11-05",
      "bid": "170.00",
      "ask": "171.00",
      "open": "165.40",
      "high": "172.40",
      "low": "164.00",
      "close": "170.40",
      "average": "168.1181",
      "volume": "14243",
      "turnover": "2394506.4",
      "trades": "85"
    },
    {
      "date": "2021-11-08",
      "bid": "161.60",
      "ask": "165.00",
      "open": "170.20",
      "high": "170.20",
      "low": "163.20",
      "close": "165.00",
      "average": "165.5651",
      "volume": "6470",
      "turnover": "1071206",
      "trades": "114"
    },
    {
      "date": "2021-11-09",
      "bid": "168.60",
      "ask": "169.80",
      "open": "165.00",
      "high": "170.40",
      "low": "165.00",
      "close": "169.40",
      "average": "169.0206",
      "volume": "5137",
      "turnover": "868258.8",
      "trades": "111"
    },
    {
      "date": "2021-11-10",
      "bid": "170.00",
      "ask": "171.00",
      "open": "167.00",
      "high": "171.00",
      "low": "167.00",
      "close": "171.00",
      "average": "169.8285",
      "volume": "3646",
      "turnover": "619194.6",
      "trades": "92"
    },
    {
      "date": "2021-11-11",
      "bid": "168.40",
      "ask": "170.20",
      "open": "169.00",
      "high": "172.80",
      "low": "167.80",
      "close": "171.20",
      "average": "169.7778",
      "volume": "12399",
      "turnover": "2105075.4",
      "trades": "104"
    },
    {
      "date": "2021-11-12",
      "bid": "171.20",
      "ask": "172.80",
      "open": "171.20",
      "high": "172.80",
      "low": "169.00",
      "close": "172.80",
      "average": "172.0606",
      "volume": "3958",
      "turnover": "680976",
      "trades": "100"
    },
    {
      "date": "2021-11-15",
      "bid": "175.60",
      "ask": "176.00",
      "open": "172.80",
      "high": "177.20",
      "low": "172.80",
      "close": "176.20",
      "average": "175.5057",
      "volume": "4814",
      "turnover": "844884.2",
      "trades": "118"
    },
    {
      "date": "2021-11-16",
      "bid": "174.60",
      "ask": "175.00",
      "open": "175.00",
      "high": "175.00",
      "low": "170.40",
      "close": "173.80",
      "average": "172.9738",
      "volume": "6423",
      "turnover": "1111010.6",
      "trades": "93"
    },
    {
      "date": "2021-11-17",
      "bid": "177.40",
      "ask": "178.00",
      "open": "175.00",
      "high": "180.00",
      "low": "173.00",
      "close": "178.00",
      "average": "176.3431",
      "volume": "27547",
      "turnover": "4857723.2",
      "trades": "302"
    },
    {
      "date": "2021-11-18",
      "bid": "173.20",
      "ask": "174.60",
      "open": "180.00",
      "high": "180.00",
      "low": "173.00",
      "close": "173.20",
      "average": "176.1689",
      "volume": "15375",
      "turnover": "2708596.8",
      "trades": "180"
    },
    {
      "date": "2021-11-19",
      "bid": "173.40",
      "ask": "175.60",
      "open": "175.00",
      "high": "179.80",
      "low": "174.60",
      "close": "176.00",
      "average": "176.4078",
      "volume": "3368",
      "turnover": "594141.6",
      "trades": "54"
    },
    {
      "date": "2021-11-22",
      "bid": "172.20",
      "ask": "172.80",
      "open": "176.20",
      "high": "181.00",
      "low": "172.20",
      "close": "172.60",
      "average": "175.8261",
      "volume": "5994",
      "turnover": "1053901.39",
      "trades": "112"
    },
    {
      "date": "2021-11-23",
      "bid": "165.00",
      "ask": "166.60",
      "open": "172.00",
      "high": "172.00",
      "low": "164.40",
      "close": "165.80",
      "average": "167.8509",
      "volume": "6521",
      "turnover": "1093371.6",
      "trades": "144"
    },
    {
      "date": "2021-11-24",
      "bid": "159.00",
      "ask": "160.00",
      "open": "162.20",
      "high": "162.20",
      "low": "158.20",
      "close": "159.00",
      "average": "160.4566",
      "volume": "11238",
      "turnover": "1803052.5",
      "trades": "120"
    },
    {
      "date": "2021-11-25",
      "bid": "154.60",
      "ask": "155.80",
      "open": "159.00",
      "high": "159.00",
      "low": "153.00",
      "close": "155.80",
      "average": "155.3779",
      "volume": "14757",
      "turnover": "2290006.5",
      "trades": "183"
    },
    {
      "date": "2021-11-26",
      "bid": "152.00",
      "ask": "152.60",
      "open": "152.80",
      "high": "154.80",
      "low": "149.60",
      "close": "153.00",
      "average": "151.6596",
      "volume": "24681",
      "turnover": "3743111.6",
      "trades": "160"
    },
    {
      "date": "2021-11-29",
      "bid": "153.60",
      "ask": "154.40",
      "open": "153.00",
      "high": "155.00",
      "low": "150.00",
      "close": "155.00",
      "average": "153.3369",
      "volume": "2306",
      "turnover": "353595",
      "trades": "59"
    },
    {
      "date": "2021-11-30",
      "bid": "154.00",
      "ask": "154.80",
      "open": "157.60",
      "high": "158.40",
      "low": "152.20",
      "close": "154.40",
      "average": "154.9293",
      "volume": "18629",
      "turnover": "2886177.9",
      "trades": "234"
    },
    {
      "date": "2021-12-01",
      "bid": "153.00",
      "ask": "153.80",
      "open": "154.40",
      "high": "155.60",
      "low": "152.00",
      "close": "154.20",
      "average": "153.6025",
      "volume": "12499",
      "turnover": "1919877.8",
      "trades": "134"
    },
    {
      "date": "2021-12-02",
      "bid": "154.00",
      "ask": "155.40",
      "open": "154.20",
      "high": "156.00",
      "low": "151.00",
      "close": "156.00",
      "average": "154.3003",
      "volume": "7772",
      "turnover": "1199221.6",
      "trades": "95"
    },
    {
      "date": "2021-12-03",
      "bid": "150.20",
      "ask": "151.00",
      "open": "151.40",
      "high": "153.60",
      "low": "148.80",
      "close": "151.80",
      "average": "150.7527",
      "volume": "8303",
      "turnover": "1251700",
      "trades": "97"
    },
    {
      "date": "2021-12-06",
      "bid": "150.00",
      "ask": "152.00",
      "open": "149.40",
      "high": "151.80",
      "low": "149.20",
      "close": "151.60",
      "average": "150.0438",
      "volume": "6257",
      "turnover": "938800.2",
      "trades": "80"
    },
    {
      "date": "2021-12-07",
      "bid": "149.60",
      "ask": "150.80",
      "open": "149.80",
      "high": "153.60",
      "low": "149.60",
      "close": "151.20",
      "average": "150.9231",
      "volume": "4207",
      "turnover": "634933.4",
      "trades": "74"
    },
    {
      "date": "2021-12-08",
      "bid": "150.20",
      "ask": "151.40",
      "open": "151.00",
      "high": "153.00",
      "low": "148.40",
      "close": "153.00",
      "average": "151.7609",
      "volume": "1778",
      "turnover": "269830.8",
      "trades": "51"
    },
    {
      "date": "2021-12-09",
      "bid": "151.80",
      "ask": "152.80",
      "open": "152.80",
      "high": "153.00",
      "low": "150.80",
      "close": "153.00",
      "average": "151.8332",
      "volume": "2443",
      "turnover": "370928.4",
      "trades": "41"
    },
    {
      "date": "2021-12-10",
      "bid": "152.40",
      "ask": "153.00",
      "open": "152.40",
      "high": "153.00",
      "low": "151.60",
      "close": "153.00",
      "average": "152.7369",
      "volume": "1408",
      "turnover": "215053.6",
      "trades": "51"
    },
    {
      "date": "2021-12-13",
      "bid": "152.60",
      "ask": "153.20",
      "open": "153.00",
      "high": "154.80",
      "low": "152.20",
      "close": "153.60",
      "average": "153.0056",
      "volume": "3731",
      "turnover": "570863.8",
      "trades": "89"
    },
    {
      "date": "2021-12-14",
      "bid": "159.00",
      "ask": "159.80",
      "open": "154.20",
      "high": "160.80",
      "low": "153.00",
      "close": "160.80",
      "average": "155.8986",
      "volume": "1917",
      "turnover": "298857.6",
      "trades": "50"
    },
    {
      "date": "2021-12-15",
      "bid": null,
      "ask": null,
      "open": "163.80",
      "high": "163.80",
      "low": "134.80",
      "close": "159.40",
      "average": "159.8324",
      "volume": "10120",
      "turnover": "1619221.2",
      "trades": "104"
    },
    {
      "date": "2021-12-16",
      "bid": "158.80",
      "ask": "159.20",
      "open": "159.40",
      "high": "159.40",
      "low": "154.00",
      "close": "159.20",
      "average": "156.6474",
      "volume": "5250",
      "turnover": "822399",
      "trades": "90"
    },
    {
      "date": "2021-12-17",
      "bid": "159.40",
      "ask": "161.00",
      "open": "157.80",
      "high": "163.00",
      "low": "157.80",
      "close": "161.00",
      "average": "159.7676",
      "volume": "17423",
      "turnover": "2784689",
      "trades": "374"
    },
    {
      "date": "2021-12-20",
      "bid": "160.20",
      "ask": "162.00",
      "open": "160.00",
      "high": "167.00",
      "low": "157.60",
      "close": "161.60",
      "average": "160.8174",
      "volume": "7386",
      "turnover": "1187797",
      "trades": "128"
    },
    {
      "date": "2021-12-21",
      "bid": "162.00",
      "ask": "163.20",
      "open": "160.20",
      "high": "163.40",
      "low": "160.20",
      "close": "163.40",
      "average": "162.3405",
      "volume": "1106",
      "turnover": "179548.6",
      "trades": "32"
    },
    {
      "date": "2021-12-22",
      "bid": "163.80",
      "ask": "165.60",
      "open": "164.40",
      "high": "165.60",
      "low": "162.80",
      "close": "164.00",
      "average": "164.5741",
      "volume": "27132",
      "turnover": "4465276.09",
      "trades": "195"
    },
    {
      "date": "2021-12-23",
      "bid": "164.60",
      "ask": "165.40",
      "open": "161.20",
      "high": "165.40",
      "low": "161.20",
      "close": "165.00",
      "average": "164.8332",
      "volume": "6213",
      "turnover": "1024406",
      "trades": "111"
    },
    {
      "date": "2021-12-27",
      "bid": "163.60",
      "ask": "164.20",
      "open": "161.40",
      "high": "165.00",
      "low": "161.40",
      "close": "164.20",
      "average": "163.1393",
      "volume": "3423",
      "turnover": "561100.4",
      "trades": "78"
    },
    {
      "date": "2021-12-28",
      "bid": "160.00",
      "ask": "160.40",
      "open": "164.20",
      "high": "164.20",
      "low": "154.00",
      "close": "160.00",
      "average": "159.5164",
      "volume": "10307",
      "turnover": "1644822.8",
      "trades": "132"
    },
    {
      "date": "2021-12-29",
      "bid": "162.20",
      "ask": "164.60",
      "open": "159.80",
      "high": "165.00",
      "low": "159.00",
      "close": "164.60",
      "average": "161.7137",
      "volume": "7352",
      "turnover": "1188906",
      "trades": "125"
    },
    {
      "date": "2021-12-30",
      "bid": "164.60",
      "ask": "165.00",
      "open": "164.40",
      "high": "166.00",
      "low": "162.40",
      "close": "165.00",
      "average": "164.2257",
      "volume": "13702",
      "turnover": "2251141.79",
      "trades": "97"
    },
    {
      "date": "2022-01-03",
      "bid": "165.00",
      "ask": "166.00",
      "open": "167.40",
      "high": "167.60",
      "low": "161.80",
      "close": "161.80",
      "average": "165.6281",
      "volume": "2837",
      "turnover": "470001.2",
      "trades": "59"
    },
    {
      "date": "2022-01-04",
      "bid": "160.60",
      "ask": "161.00",
      "open": "161.60",
      "high": "163.40",
      "low": "159.80",
      "close": "161.00",
      "average": "161.4551",
      "volume": "839",
      "turnover": "135460.8",
      "trades": "64"
    },
    {
      "date": "2022-01-05",
      "bid": "161.80",
      "ask": "162.80",
      "open": "161.40",
      "high": "166.60",
      "low": "160.60",
      "close": "163.40",
      "average": "162.5207",
      "volume": "2861",
      "turnover": "463185.4",
      "trades": "59"
    },
    {
      "date": "2022-01-07",
      "bid": "160.80",
      "ask": "161.00",
      "open": "163.00",
      "high": "163.00",
      "low": "158.20",
      "close": "161.80",
      "average": "161.0462",
      "volume": "1593",
      "turnover": "256546.6",
      "trades": "82"
    },
    {
      "date": "2022-01-10",
      "bid": "162.80",
      "ask": "163.80",
      "open": "161.60",
      "high": "170.00",
      "low": "159.60",
      "close": "163.80",
      "average": "163.8612",
      "volume": "13009",
      "turnover": "2130926.4",
      "trades": "194"
    },
    {
      "date": "2022-01-11",
      "bid": "162.20",
      "ask": "163.20",
      "open": "160.20",
      "high": "163.80",
      "low": "160.20",
      "close": "163.00",
      "average": "162.8313",
      "volume": "2298",
      "turnover": "374200.4",
      "trades": "72"
    },
    {
      "date": "2022-01-12",
      "bid": "163.00",
      "ask": "163.80",
      "open": "162.00",
      "high": "164.00",
      "low": "162.00",
      "close": "164.00",
      "average": "163.7652",
      "volume": "1912",
      "turnover": "313119",
      "trades": "64"
    },
    {
      "date": "2022-01-13",
      "bid": "158.20",
      "ask": "159.80",
      "open": "164.00",
      "high": "164.00",
      "low": "159.40",
      "close": "159.40",
      "average": "160.8425",
      "volume": "532",
      "turnover": "85568.2",
      "trades": "39"
    },
    {
      "date": "2022-01-14",
      "bid": "163.40",
      "ask": "164.00",
      "open": "159.40",
      "high": "164.00",
      "low": "158.20",
      "close": "164.00",
      "average": "160.2937",
      "volume": "4653",
      "turnover": "745846.6",
      "trades": "85"
    },
    {
      "date": "2022-01-17",
      "bid": "159.60",
      "ask": "160.00",
      "open": "164.00",
      "high": "165.00",
      "low": "158.40",
      "close": "160.00",
      "average": "160.6667",
      "volume": "3365",
      "turnover": "540643.4",
      "trades": "77"
    },
    {
      "date": "2022-01-18",
      "bid": "151.20",
      "ask": "154.80",
      "open": "160.00",
      "high": "160.00",
      "low": "151.80",
      "close": "152.40",
      "average": "155.2871",
      "volume": "30584",
      "turnover": "4749301.8",
      "trades": "149"
    },
    {
      "date": "2022-01-19",
      "bid": "153.00",
      "ask": "153.40",
      "open": "152.40",
      "high": "154.00",
      "low": "151.60",
      "close": "154.00",
      "average": "153.1526",
      "volume": "13856",
      "turnover": "2122030",
      "trades": "121"
    },
    {
      "date": "2022-01-20",
      "bid": "150.40",
      "ask": "150.60",
      "open": "152.00",
      "high": "154.00",
      "low": "149.60",
      "close": "152.00",
      "average": "150.559",
      "volume": "38573",
      "turnover": "5808730",
      "trades": "334"
    },
    {
      "date": "2022-01-21",
      "bid": "151.60",
      "ask": "155.00",
      "open": "151.00",
      "high": "155.00",
      "low": "145.00",
      "close": "150.00",
      "average": "149.061",
      "volume": "26363",
      "turnover": "3933344.3",
      "trades": "143"
    },
    {
      "date": "2022-01-24",
      "bid": "138.20",
      "ask": "139.20",
      "open": "145.00",
      "high": "148.40",
      "low": "138.00",
      "close": "139.20",
      "average": "140.0727",
      "volume": "11983",
      "turnover": "1678302.3",
      "trades": "167"
    },
    {
      "date": "2022-01-25",
      "bid": "141.00",
      "ask": "142.60",
      "open": "139.20",
      "high": "143.00",
      "low": "137.00",
      "close": "141.80",
      "average": "140.1148",
      "volume": "6914",
      "turnover": "968677.2",
      "trades": "97"
    },
    {
      "date": "2022-01-26",
      "bid": "140.00",
      "ask": "141.40",
      "open": "141.20",
      "high": "142.40",
      "low": "138.40",
      "close": "142.40",
      "average": "140.1756",
      "volume": "4157",
      "turnover": "582562.4",
      "trades": "106"
    },
    {
      "date": "2022-01-27",
      "bid": "140.00",
      "ask": "140.80",
      "open": "138.00",
      "high": "141.80",
      "low": "136.20",
      "close": "141.80",
      "average": "139.8754",
      "volume": "2306",
      "turnover": "322557.6",
      "trades": "70"
    },
    {
      "date": "2022-01-28",
      "bid": "140.60",
      "ask": "141.60",
      "open": "140.20",
      "high": "143.00",
      "low": "140.20",
      "close": "143.00",
      "average": "142.5373",
      "volume": "1327",
      "turnover": "188724.4",
      "trades": "36"
    },
    {
      "date": "2022-01-31",
      "bid": "141.40",
      "ask": "143.00",
      "open": "140.00",
      "high": "142.80",
      "low": "138.00",
      "close": "140.00",
      "average": "140.1581",
      "volume": "7311",
      "turnover": "1024695.8",
      "trades": "94"
    },
    {
      "date": "2022-02-01",
      "bid": "142.20",
      "ask": "144.80",
      "open": "140.20",
      "high": "148.80",
      "low": "140.20",
      "close": "143.40",
      "average": "144.7533",
      "volume": "4563",
      "turnover": "660509.4",
      "trades": "73"
    },
    {
      "date": "2022-02-02",
      "bid": "142.40",
      "ask": "143.40",
      "open": "148.60",
      "high": "148.80",
      "low": "140.40",
      "close": "146.00",
      "average": "143.0919",
      "volume": "2469",
      "turnover": "353293.8",
      "trades": "62"
    },
    {
      "date": "2022-02-03",
      "bid": "143.80",
      "ask": "145.20",
      "open": "146.00",
      "high": "146.00",
      "low": "144.00",
      "close": "144.40",
      "average": "144.6139",
      "volume": "202",
      "turnover": "29212",
      "trades": "12"
    },
    {
      "date": "2022-02-04",
      "bid": "140.20",
      "ask": "146.00",
      "open": "144.40",
      "high": "148.80",
      "low": "142.80",
      "close": "142.80",
      "average": "143.8962",
      "volume": "817",
      "turnover": "117563.2",
      "trades": "32"
    },
    {
      "date": "2022-02-07",
      "bid": "140.80",
      "ask": "142.80",
      "open": "143.40",
      "high": "144.20",
      "low": "140.00",
      "close": "140.00",
      "average": "141.3131",
      "volume": "2423",
      "turnover": "342401.6",
      "trades": "71"
    },
    {
      "date": "2022-02-08",
      "bid": "134.60",
      "ask": "138.80",
      "open": "140.20",
      "high": "142.80",
      "low": "134.40",
      "close": "138.20",
      "average": "139.5411",
      "volume": "4299",
      "turnover": "599884.4",
      "trades": "122"
    },
    {
      "date": "2022-02-09",
      "bid": "139.40",
      "ask": "140.00",
      "open": "135.00",
      "high": "140.00",
      "low": "122.80",
      "close": "140.00",
      "average": "134.3071",
      "volume": "44858",
      "turnover": "6035870.3",
      "trades": "274"
    },
    {
      "date": "2022-02-10",
      "bid": "137.00",
      "ask": "138.00",
      "open": "140.00",
      "high": "140.00",
      "low": "135.80",
      "close": "137.00",
      "average": "137.3679",
      "volume": "12749",
      "turnover": "1751303.6",
      "trades": "190"
    },
    {
      "date": "2022-02-11",
      "bid": "136.60",
      "ask": "136.80",
      "open": "130.80",
      "high": "140.20",
      "low": "130.80",
      "close": "137.00",
      "average": "136.69",
      "volume": "9372",
      "turnover": "1280763.6",
      "trades": "138"
    },
    {
      "date": "2022-02-14",
      "bid": "136.80",
      "ask": "137.60",
      "open": "130.00",
      "high": "138.40",
      "low": "123.00",
      "close": "136.00",
      "average": "133.5896",
      "volume": "8492",
      "turnover": "1134443",
      "trades": "168"
    },
    {
      "date": "2022-02-15",
      "bid": "125.00",
      "ask": "136.40",
      "open": "136.00",
      "high": "137.00",
      "low": "135.00",
      "close": "135.20",
      "average": "136.182",
      "volume": "2427",
      "turnover": "330513.8",
      "trades": "89"
    },
    {
      "date": "2022-02-16",
      "bid": "134.00",
      "ask": "136.60",
      "open": "145.00",
      "high": "145.00",
      "low": "135.00",
      "close": "135.00",
      "average": "136.8481",
      "volume": "3516",
      "turnover": "481128.2",
      "trades": "90"
    },
    {
      "date": "2022-02-17",
      "bid": "136.40",
      "ask": "137.60",
      "open": "136.00",
      "high": "139.80",
      "low": "136.00",
      "close": "137.40",
      "average": "138.0237",
      "volume": "2671",
      "turnover": "369137.6",
      "trades": "95"
    },
    {
      "date": "2022-02-18",
      "bid": "137.00",
      "ask": "137.60",
      "open": "137.40",
      "high": "139.00",
      "low": "136.20",
      "close": "137.20",
      "average": "137.3546",
      "volume": "2599",
      "turnover": "356984.6",
      "trades": "90"
    },
    {
      "date": "2022-02-21",
      "bid": "130.00",
      "ask": "130.80",
      "open": "132.00",
      "high": "136.20",
      "low": "129.40",
      "close": "131.00",
      "average": "133.3538",
      "volume": "4249",
      "turnover": "566620.4",
      "trades": "122"
    },
    {
      "date": "2022-02-22",
      "bid": "125.80",
      "ask": "128.80",
      "open": "127.00",
      "high": "130.00",
      "low": "121.20",
      "close": "126.00",
      "average": "127.3481",
      "volume": "12823",
      "turnover": "1631699.8",
      "trades": "296"
    },
    {
      "date": "2022-02-23",
      "bid": "125.00",
      "ask": "130.40",
      "open": "126.00",
      "high": "129.60",
      "low": "125.00",
      "close": "129.60",
      "average": "126.3275",
      "volume": "5787",
      "turnover": "730809.2",
      "trades": "112"
    },
    {
      "date": "2022-02-24",
      "bid": "124.60",
      "ask": "127.60",
      "open": "124.00",
      "high": "129.60",
      "low": "110.80",
      "close": "128.00",
      "average": "121.6975",
      "volume": "9293",
      "turnover": "1130934.6",
      "trades": "212"
    },
    {
      "date": "2022-02-25",
      "bid": "129.40",
      "ask": "130.60",
      "open": "122.80",
      "high": "130.60",
      "low": "122.80",
      "close": "130.60",
      "average": "128.8574",
      "volume": "4119",
      "turnover": "530763.8",
      "trades": "106"
    },
    {
      "date": "2022-02-28",
      "bid": "130.80",
      "ask": "139.80",
      "open": "130.80",
      "high": "137.00",
      "low": "129.00",
      "close": "133.80",
      "average": "132.373",
      "volume": "18699",
      "turnover": "2475242.4",
      "trades": "141"
    },
    {
      "date": "2022-03-01",
      "bid": "129.40",
      "ask": "130.60",
      "open": "130.00",
      "high": "133.60",
      "low": "124.20",
      "close": "129.20",
      "average": "128.6612",
      "volume": "4308",
      "turnover": "554329.4",
      "trades": "95"
    },
    {
      "date": "2022-03-02",
      "bid": "128.00",
      "ask": "129.20",
      "open": "129.20",
      "high": "131.40",
      "low": "126.00",
      "close": "128.00",
      "average": "128.0891",
      "volume": "4364",
      "turnover": "559126.6",
      "trades": "76"
    },
    {
      "date": "2022-03-03",
      "bid": "124.00",
      "ask": "127.00",
      "open": "122.00",
      "high": "130.40",
      "low": "122.00",
      "close": "124.40",
      "average": "127.2296",
      "volume": "3924",
      "turnover": "499248.8",
      "trades": "92"
    },
    {
      "date": "2022-03-04",
      "bid": "115.80",
      "ask": "117.20",
      "open": "123.20",
      "high": "125.20",
      "low": "115.80",
      "close": "115.80",
      "average": "122.0633",
      "volume": "4303",
      "turnover": "525238.4",
      "trades": "132"
    },
    {
      "date": "2022-03-07",
      "bid": "114.20",
      "ask": "115.80",
      "open": "115.80",
      "high": "125.20",
      "low": "110.20",
      "close": "110.20",
      "average": "116.4479",
      "volume": "6914",
      "turnover": "805120.8",
      "trades": "173"
    },
    {
      "date": "2022-03-08",
      "bid": "109.20",
      "ask": "111.80",
      "open": "105.00",
      "high": "114.00",
      "low": "105.00",
      "close": "111.80",
      "average": "111.6161",
      "volume": "3425",
      "turnover": "382285.2",
      "trades": "85"
    },
    {
      "date": "2022-03-09",
      "bid": "117.20",
      "ask": "122.20",
      "open": "111.80",
      "high": "124.00",
      "low": "111.80",
      "close": "119.00",
      "average": "119.1972",
      "volume": "4189",
      "turnover": "499317",
      "trades": "145"
    },
    {
      "date": "2022-03-10",
      "bid": "115.00",
      "ask": "116.80",
      "open": "119.20",
      "high": "124.00",
      "low": "113.40",
      "close": "113.40",
      "average": "119.8457",
      "volume": "4197",
      "turnover": "503010",
      "trades": "121"
    },
    {
      "date": "2022-03-11",
      "bid": "114.00",
      "ask": "115.40",
      "open": "113.40",
      "high": "119.00",
      "low": "112.40",
      "close": "114.80",
      "average": "115.7869",
      "volume": "4565",
      "turnover": "528567.4",
      "trades": "94"
    },
    {
      "date": "2022-03-14",
      "bid": "114.60",
      "ask": "117.40",
      "open": "115.00",
      "high": "119.40",
      "low": "114.80",
      "close": "118.20",
      "average": "117.8096",
      "volume": "3600",
      "turnover": "424114.4",
      "trades": "93"
    },
    {
      "date": "2022-03-15",
      "bid": "112.80",
      "ask": "114.20",
      "open": "118.20",
      "high": "124.00",
      "low": "113.00",
      "close": "115.00",
      "average": "116.9599",
      "volume": "5551",
      "turnover": "652265.4",
      "trades": "124"
    },
    {
      "date": "2022-03-16",
      "bid": "113.00",
      "ask": "115.00",
      "open": "117.40",
      "high": "117.40",
      "low": "111.80",
      "close": "113.80",
      "average": "113.9689",
      "volume": "4907",
      "turnover": "559245.2",
      "trades": "86"
    },
    {
      "date": "2022-03-17",
      "bid": "114.60",
      "ask": "115.60",
      "open": "114.20",
      "high": "116.60",
      "low": "113.80",
      "close": "115.60",
      "average": "115.375",
      "volume": "8880",
      "turnover": "1024266.1",
      "trades": "117"
    },
    {
      "date": "2022-03-18",
      "bid": "115.40",
      "ask": "116.20",
      "open": "115.60",
      "high": "117.20",
      "low": "113.40",
      "close": "115.80",
      "average": "115.3812",
      "volume": "8639",
      "turnover": "996774.9",
      "trades": "179"
    },
    {
      "date": "2022-03-21",
      "bid": "113.20",
      "ask": "113.60",
      "open": "115.60",
      "high": "115.60",
      "low": "112.20",
      "close": "113.20",
      "average": "113.3201",
      "volume": "19102",
      "turnover": "2164639.6",
      "trades": "77"
    },
    {
      "date": "2022-03-22",
      "bid": "109.60",
      "ask": "110.00",
      "open": "113.40",
      "high": "114.60",
      "low": "109.00",
      "close": "109.60",
      "average": "111.462",
      "volume": "32255",
      "turnover": "3579582.7",
      "trades": "87"
    },
    {
      "date": "2022-03-23",
      "bid": "105.60",
      "ask": "107.00",
      "open": "109.20",
      "high": "109.20",
      "low": "104.80",
      "close": "108.00",
      "average": "106.763",
      "volume": "2113",
      "turnover": "225590.2",
      "trades": "47"
    },
    {
      "date": "2022-03-24",
      "bid": "102.00",
      "ask": "104.80",
      "open": "103.00",
      "high": "104.40",
      "low": "100.00",
      "close": "101.80",
      "average": "102.9881",
      "volume": "23204",
      "turnover": "2389735.4",
      "trades": "129"
    },
    {
      "date": "2022-03-25",
      "bid": "100.80",
      "ask": "104.00",
      "open": "102.00",
      "high": "105.00",
      "low": "98.20",
      "close": "100.60",
      "average": "102.2173",
      "volume": "8646",
      "turnover": "883770.4",
      "trades": "111"
    },
    {
      "date": "2022-03-28",
      "bid": "101.00",
      "ask": "102.00",
      "open": "100.60",
      "high": "102.80",
      "low": "100.60",
      "close": "102.00",
      "average": "101.8664",
      "volume": "8030",
      "turnover": "817987",
      "trades": "79"
    },
    {
      "date": "2022-03-29",
      "bid": "102.60",
      "ask": "103.80",
      "open": "100.20",
      "high": "105.00",
      "low": "98.90",
      "close": "105.00",
      "average": "102.6436",
      "volume": "27508",
      "turnover": "2823889.7",
      "trades": "335"
    },
    {
      "date": "2022-03-30",
      "bid": "101.20",
      "ask": "101.60",
      "open": "107.20",
      "high": "107.20",
      "low": "97.20",
      "close": "102.00",
      "average": "102.1257",
      "volume": "48693",
      "turnover": "5017629.65",
      "trades": "271"
    },
    {
      "date": "2022-03-31",
      "bid": "104.60",
      "ask": "105.00",
      "open": "98.50",
      "high": "105.80",
      "low": "98.50",
      "close": "104.00",
      "average": "104.3433",
      "volume": "31593",
      "turnover": "3295973.6",
      "trades": "273"
    },
    {
      "date": "2022-04-01",
      "bid": "106.00",
      "ask": "106.80",
      "open": "104.40",
      "high": "110.00",
      "low": "104.40",
      "close": "105.00",
      "average": "105.2147",
      "volume": "10033",
      "turnover": "1055618.6",
      "trades": "86"
    },
    {
      "date": "2022-04-04",
      "bid": "107.60",
      "ask": "108.60",
      "open": "105.00",
      "high": "109.00",
      "low": "105.00",
      "close": "108.00",
      "average": "107.6316",
      "volume": "5297",
      "turnover": "570161.4",
      "trades": "60"
    },
    {
      "date": "2022-04-05",
      "bid": "106.60",
      "ask": "107.60",
      "open": "108.40",
      "high": "110.20",
      "low": "104.00",
      "close": "107.40",
      "average": "108.8334",
      "volume": "15766",
      "turnover": "1716062.1",
      "trades": "141"
    },
    {
      "date": "2022-04-06",
      "bid": "105.40",
      "ask": "106.40",
      "open": "107.40",
      "high": "107.60",
      "low": "103.40",
      "close": "106.40",
      "average": "106.0606",
      "volume": "4136",
      "turnover": "438666.6",
      "trades": "37"
    },
    {
      "date": "2022-04-07",
      "bid": "105.60",
      "ask": "105.80",
      "open": "105.00",
      "high": "106.60",
      "low": "104.20",
      "close": "105.80",
      "average": "105.6135",
      "volume": "19369",
      "turnover": "2045628.6",
      "trades": "55"
    },
    {
      "date": "2022-04-08",
      "bid": "113.20",
      "ask": "113.60",
      "open": "106.40",
      "high": "115.00",
      "low": "105.20",
      "close": "115.00",
      "average": "110.6831",
      "volume": "10699",
      "turnover": "1184198.2",
      "trades": "152"
    },
    {
      "date": "2022-04-11",
      "bid": "116.60",
      "ask": "117.60",
      "open": "120.00",
      "high": "122.40",
      "low": "117.00",
      "close": "118.60",
      "average": "118.5069",
      "volume": "1607",
      "turnover": "190440.6",
      "trades": "49"
    },
    {
      "date": "2022-04-12",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.00",
      "high": "125.00",
      "low": "118.60",
      "close": "120.60",
      "average": "121.2761",
      "volume": "3930",
      "turnover": "476615.2",
      "trades": "109"
    },
    {
      "date": "2022-04-13",
      "bid": "124.60",
      "ask": "125.60",
      "open": "129.80",
      "high": "129.80",
      "low": "122.20",
      "close": "125.00",
      "average": "125.6681",
      "volume": "5297",
      "turnover": "664984.3",
      "trades": "146"
    },
    {
      "date": "2022-04-14",
      "bid": "122.20",
      "ask": "130.80",
      "open": "125.00",
      "high": "126.20",
      "low": "121.00",
      "close": "121.00",
      "average": "121.1689",
      "volume": "4434",
      "turnover": "537262.8",
      "trades": "51"
    },
    {
      "date": "2022-04-19",
      "bid": "117.20",
      "ask": "118.20",
      "open": "121.00",
      "high": "121.00",
      "low": "116.20",
      "close": "117.00",
      "average": "118.3396",
      "volume": "19221",
      "turnover": "2274606.2",
      "trades": "152"
    },
    {
      "date": "2022-04-20",
      "bid": "117.00",
      "ask": "117.40",
      "open": "117.00",
      "high": "119.00",
      "low": "116.80",
      "close": "117.00",
      "average": "117.4902",
      "volume": "18516",
      "turnover": "2175448.6",
      "trades": "143"
    },
    {
      "date": "2022-04-21",
      "bid": "118.00",
      "ask": "119.00",
      "open": "118.00",
      "high": "118.60",
      "low": "117.00",
      "close": "118.60",
      "average": "117.496",
      "volume": "7956",
      "turnover": "934798",
      "trades": "66"
    },
    {
      "date": "2022-04-22",
      "bid": "118.00",
      "ask": "118.60",
      "open": "118.00",
      "high": "119.00",
      "low": "118.00",
      "close": "118.00",
      "average": "118.3996",
      "volume": "5380",
      "turnover": "636989.6",
      "trades": "82"
    },
    {
      "date": "2022-04-25",
      "bid": "117.00",
      "ask": "117.80",
      "open": "118.00",
      "high": "119.00",
      "low": "117.00",
      "close": "117.00",
      "average": "118.0159",
      "volume": "1621",
      "turnover": "191303.8",
      "trades": "42"
    },
    {
      "date": "2022-04-26",
      "bid": "118.20",
      "ask": "121.40",
      "open": "117.00",
      "high": "121.40",
      "low": "111.20",
      "close": "118.00",
      "average": "116.856",
      "volume": "19142",
      "turnover": "2236858.4",
      "trades": "229"
    },
    {
      "date": "2022-04-27",
      "bid": "114.00",
      "ask": "114.20",
      "open": "118.00",
      "high": "118.00",
      "low": "105.40",
      "close": "116.40",
      "average": "113.3634",
      "volume": "6033",
      "turnover": "683503.1",
      "trades": "129"
    },
    {
      "date": "2022-04-28",
      "bid": "115.00",
      "ask": "119.60",
      "open": "116.40",
      "high": "119.60",
      "low": "113.40",
      "close": "115.00",
      "average": "114.8674",
      "volume": "6359",
      "turnover": "730441.6",
      "trades": "129"
    },
    {
      "date": "2022-04-29",
      "bid": "116.20",
      "ask": "116.60",
      "open": "115.00",
      "high": "117.60",
      "low": "114.60",
      "close": "116.60",
      "average": "116.2276",
      "volume": "10803",
      "turnover": "1255647.89",
      "trades": "186"
    },
    {
      "date": "2022-05-02",
      "bid": "116.00",
      "ask": "116.40",
      "open": "111.00",
      "high": "119.60",
      "low": "111.00",
      "close": "115.00",
      "average": "116.6241",
      "volume": "3165",
      "turnover": "369115.4",
      "trades": "74"
    },
    {
      "date": "2022-05-03",
      "bid": "110.40",
      "ask": "113.00",
      "open": "116.00",
      "high": "116.00",
      "low": "106.60",
      "close": "108.20",
      "average": "109.7943",
      "volume": "12387",
      "turnover": "1360021.4",
      "trades": "187"
    },
    {
      "date": "2022-05-04",
      "bid": "105.00",
      "ask": "106.00",
      "open": "105.20",
      "high": "105.40",
      "low": "101.60",
      "close": "105.00",
      "average": "103.8725",
      "volume": "8355",
      "turnover": "867854.4",
      "trades": "104"
    },
    {
      "date": "2022-05-05",
      "bid": "101.00",
      "ask": "101.40",
      "open": "105.00",
      "high": "105.00",
      "low": "100.00",
      "close": "100.00",
      "average": "100.8009",
      "volume": "1636",
      "turnover": "164910.2",
      "trades": "53"
    },
    {
      "date": "2022-05-06",
      "bid": "89.00",
      "ask": "92.40",
      "open": "98.00",
      "high": "98.00",
      "low": "87.40",
      "close": "90.30",
      "average": "94.6485",
      "volume": "7846",
      "turnover": "742611.8",
      "trades": "142"
    },
    {
      "date": "2022-05-09",
      "bid": "85.30",
      "ask": "86.00",
      "open": "90.30",
      "high": "95.30",
      "low": "80.60",
      "close": "87.70",
      "average": "85.6982",
      "volume": "17916",
      "turnover": "1534943.25",
      "trades": "263"
    },
    {
      "date": "2022-05-10",
      "bid": "88.70",
      "ask": "89.00",
      "open": "87.70",
      "high": "89.70",
      "low": "85.20",
      "close": "88.00",
      "average": "88.1278",
      "volume": "6387",
      "turnover": "562872.1",
      "trades": "147"
    },
    {
      "date": "2022-05-11",
      "bid": "87.80",
      "ask": "88.90",
      "open": "89.00",
      "high": "91.40",
      "low": "82.00",
      "close": "91.40",
      "average": "85.2138",
      "volume": "28752",
      "turnover": "2450067.7",
      "trades": "313"
    },
    {
      "date": "2022-05-12",
      "bid": "85.00",
      "ask": "85.30",
      "open": "90.00",
      "high": "90.00",
      "low": "83.80",
      "close": "85.00",
      "average": "87.1952",
      "volume": "17481",
      "turnover": "1524258.7",
      "trades": "227"
    },
    {
      "date": "2022-05-13",
      "bid": "81.40",
      "ask": "82.40",
      "open": "81.00",
      "high": "90.10",
      "low": "78.80",
      "close": "83.80",
      "average": "84.1762",
      "volume": "33224",
      "turnover": "2797143.45",
      "trades": "597"
    },
    {
      "date": "2022-05-16",
      "bid": "88.20",
      "ask": "89.90",
      "open": "83.80",
      "high": "90.00",
      "low": "83.80",
      "close": "87.00",
      "average": "87.1609",
      "volume": "31827",
      "turnover": "2774071.25",
      "trades": "425"
    },
    {
      "date": "2022-05-17",
      "bid": "90.80",
      "ask": "92.20",
      "open": "87.20",
      "high": "92.10",
      "low": "87.10",
      "close": "91.00",
      "average": "90.4816",
      "volume": "10669",
      "turnover": "965348.3",
      "trades": "251"
    },
    {
      "date": "2022-05-18",
      "bid": "91.90",
      "ask": "92.80",
      "open": "90.00",
      "high": "92.90",
      "low": "90.00",
      "close": "92.00",
      "average": "91.3526",
      "volume": "16134",
      "turnover": "1473607",
      "trades": "230"
    },
    {
      "date": "2022-05-19",
      "bid": "89.00",
      "ask": "89.80",
      "open": "90.90",
      "high": "90.90",
      "low": "81.70",
      "close": "89.20",
      "average": "86.9561",
      "volume": "45228",
      "turnover": "3932754.6",
      "trades": "541"
    },
    {
      "date": "2022-05-20",
      "bid": "90.30",
      "ask": "90.90",
      "open": "83.30",
      "high": "96.80",
      "low": "83.30",
      "close": "89.60",
      "average": "90.6757",
      "volume": "15998",
      "turnover": "1450214.85",
      "trades": "329"
    },
    {
      "date": "2022-05-23",
      "bid": "86.10",
      "ask": "91.40",
      "open": "89.30",
      "high": "93.40",
      "low": "84.50",
      "close": "87.30",
      "average": "90.1234",
      "volume": "19870",
      "turnover": "1790751.8",
      "trades": "324"
    },
    {
      "date": "2022-05-24",
      "bid": "90.00",
      "ask": "90.80",
      "open": "90.10",
      "high": "92.60",
      "low": "89.00",
      "close": "91.80",
      "average": "90.7396",
      "volume": "12578",
      "turnover": "1141325.1",
      "trades": "265"
    },
    {
      "date": "2022-05-25",
      "bid": "90.00",
      "ask": "91.00",
      "open": "93.60",
      "high": "95.60",
      "low": "87.00",
      "close": "91.00",
      "average": "91.2938",
      "volume": "26683",
      "turnover": "2435584.45",
      "trades": "317"
    },
    {
      "date": "2022-05-27",
      "bid": "93.00",
      "ask": "93.10",
      "open": "91.10",
      "high": "98.10",
      "low": "91.10",
      "close": "93.80",
      "average": "93.7296",
      "volume": "21568",
      "turnover": "2023317.95",
      "trades": "362"
    },
    {
      "date": "2022-05-30",
      "bid": "93.90",
      "ask": "94.20",
      "open": "96.00",
      "high": "96.70",
      "low": "94.00",
      "close": "95.70",
      "average": "95.2555",
      "volume": "13723",
      "turnover": "1307272.35",
      "trades": "354"
    },
    {
      "date": "2022-05-31",
      "bid": "99.20",
      "ask": "102.80",
      "open": "98.50",
      "high": "107.00",
      "low": "96.60",
      "close": "99.80",
      "average": "99.7786",
      "volume": "408576",
      "turnover": "40767756.4",
      "trades": "752"
    },
    {
      "date": "2022-06-01",
      "bid": "99.50",
      "ask": "99.60",
      "open": "100.20",
      "high": "104.20",
      "low": "99.00",
      "close": "99.50",
      "average": "99.6238",
      "volume": "27722",
      "turnover": "2762549.75",
      "trades": "239"
    },
    {
      "date": "2022-06-02",
      "bid": "102.20",
      "ask": "102.60",
      "open": "98.90",
      "high": "102.40",
      "low": "96.30",
      "close": "102.00",
      "average": "100.5911",
      "volume": "13345",
      "turnover": "1342226.7",
      "trades": "148"
    },
    {
      "date": "2022-06-03",
      "bid": "103.00",
      "ask": "103.80",
      "open": "100.40",
      "high": "103.00",
      "low": "100.40",
      "close": "103.00",
      "average": "102.2627",
      "volume": "35832",
      "turnover": "3664275.4",
      "trades": "52"
    },
    {
      "date": "2022-06-07",
      "bid": "112.60",
      "ask": "114.00",
      "open": "104.00",
      "high": "114.80",
      "low": "104.00",
      "close": "111.00",
      "average": "112.568",
      "volume": "18561",
      "turnover": "2089621.8",
      "trades": "225"
    },
    {
      "date": "2022-06-08",
      "bid": "105.20",
      "ask": "106.00",
      "open": "111.00",
      "high": "112.80",
      "low": "105.00",
      "close": "105.00",
      "average": "106.169",
      "volume": "21897",
      "turnover": "2324801.79",
      "trades": "256"
    },
    {
      "date": "2022-06-09",
      "bid": "104.40",
      "ask": "105.20",
      "open": "105.00",
      "high": "108.20",
      "low": "103.80",
      "close": "103.80",
      "average": "105.1241",
      "volume": "7130",
      "turnover": "749823.5",
      "trades": "113"
    },
    {
      "date": "2022-06-10",
      "bid": "103.20",
      "ask": "105.60",
      "open": "110.20",
      "high": "116.00",
      "low": "103.00",
      "close": "103.00",
      "average": "108.5356",
      "volume": "17811",
      "turnover": "1933128",
      "trades": "169"
    },
    {
      "date": "2022-06-13",
      "bid": "110.80",
      "ask": "114.40",
      "open": "103.00",
      "high": "114.60",
      "low": "102.00",
      "close": "110.00",
      "average": "109.212",
      "volume": "20050",
      "turnover": "2189633.2",
      "trades": "201"
    },
    {
      "date": "2022-06-14",
      "bid": "104.20",
      "ask": "104.60",
      "open": "114.40",
      "high": "116.00",
      "low": "98.30",
      "close": "104.60",
      "average": "110.1888",
      "volume": "18140",
      "turnover": "1998824.9",
      "trades": "204"
    },
    {
      "date": "2022-06-15",
      "bid": "108.60",
      "ask": "111.20",
      "open": "106.00",
      "high": "111.20",
      "low": "104.00",
      "close": "106.80",
      "average": "106.4706",
      "volume": "6714",
      "turnover": "714843.6",
      "trades": "113"
    },
    {
      "date": "2022-06-16",
      "bid": "102.40",
      "ask": "104.00",
      "open": "105.00",
      "high": "114.60",
      "low": "99.00",
      "close": "103.80",
      "average": "103.5354",
      "volume": "11472",
      "turnover": "1187757.7",
      "trades": "145"
    },
    {
      "date": "2022-06-17",
      "bid": "99.70",
      "ask": "101.20",
      "open": "103.80",
      "high": "105.20",
      "low": "99.00",
      "close": "100.20",
      "average": "103.3292",
      "volume": "1787",
      "turnover": "184649.2",
      "trades": "48"
    },
    {
      "date": "2022-06-20",
      "bid": "105.60",
      "ask": "106.80",
      "open": "101.00",
      "high": "109.80",
      "low": "100.20",
      "close": "103.40",
      "average": "104.7679",
      "volume": "4020",
      "turnover": "421166",
      "trades": "76"
    },
    {
      "date": "2022-06-21",
      "bid": "96.60",
      "ask": "103.80",
      "open": "103.40",
      "high": "110.40",
      "low": "96.60",
      "close": "96.60",
      "average": "106.3506",
      "volume": "1954",
      "turnover": "207809",
      "trades": "48"
    },
    {
      "date": "2022-06-22",
      "bid": "109.40",
      "ask": "110.20",
      "open": "96.60",
      "high": "124.20",
      "low": "96.50",
      "close": "111.40",
      "average": "109.9678",
      "volume": "22308",
      "turnover": "2453162.4",
      "trades": "318"
    },
    {
      "date": "2022-06-23",
      "bid": "110.60",
      "ask": "111.00",
      "open": "111.40",
      "high": "111.40",
      "low": "103.00",
      "close": "110.60",
      "average": "109.0146",
      "volume": "14253",
      "turnover": "1553784.6",
      "trades": "247"
    },
    {
      "date": "2022-06-27",
      "bid": "108.80",
      "ask": "109.40",
      "open": "110.60",
      "high": "110.60",
      "low": "106.80",
      "close": "110.00",
      "average": "109.2814",
      "volume": "2489",
      "turnover": "272001.4",
      "trades": "80"
    },
    {
      "date": "2022-06-28",
      "bid": "108.60",
      "ask": "109.60",
      "open": "109.60",
      "high": "109.60",
      "low": "106.20",
      "close": "108.20",
      "average": "108.0759",
      "volume": "12435",
      "turnover": "1343923.2",
      "trades": "90"
    },
    {
      "date": "2022-06-29",
      "bid": "109.00",
      "ask": "109.60",
      "open": "109.20",
      "high": "110.00",
      "low": "106.00",
      "close": "109.00",
      "average": "108.447",
      "volume": "4046",
      "turnover": "438776.6",
      "trades": "135"
    },
    {
      "date": "2022-06-30",
      "bid": "111.40",
      "ask": "112.00",
      "open": "124.00",
      "high": "124.00",
      "low": "109.40",
      "close": "112.00",
      "average": "112.3917",
      "volume": "7010",
      "turnover": "787850.6",
      "trades": "164"
    },
    {
      "date": "2022-07-01",
      "bid": "114.20",
      "ask": "116.80",
      "open": "117.40",
      "high": "118.00",
      "low": "110.20",
      "close": "112.00",
      "average": "115.321",
      "volume": "4368",
      "turnover": "503723.2",
      "trades": "95"
    },
    {
      "date": "2022-07-04",
      "bid": "110.60",
      "ask": "111.40",
      "open": "112.00",
      "high": "115.40",
      "low": "110.20",
      "close": "110.60",
      "average": "112.5873",
      "volume": "10984",
      "turnover": "1236659.39",
      "trades": "170"
    },
    {
      "date": "2022-07-05",
      "bid": "107.60",
      "ask": "109.60",
      "open": "111.00",
      "high": "113.00",
      "low": "105.00",
      "close": "109.60",
      "average": "108.71",
      "volume": "7115",
      "turnover": "773471.4",
      "trades": "106"
    },
    {
      "date": "2022-07-06",
      "bid": "106.00",
      "ask": "106.80",
      "open": "109.60",
      "high": "109.60",
      "low": "104.20",
      "close": "105.00",
      "average": "106.5236",
      "volume": "3182",
      "turnover": "338958.2",
      "trades": "103"
    },
    {
      "date": "2022-07-07",
      "bid": "110.60",
      "ask": "112.20",
      "open": "107.20",
      "high": "113.00",
      "low": "107.20",
      "close": "112.00",
      "average": "111.5145",
      "volume": "6469",
      "turnover": "721387.4",
      "trades": "153"
    },
    {
      "date": "2022-07-08",
      "bid": "106.20",
      "ask": "107.40",
      "open": "113.00",
      "high": "113.00",
      "low": "105.00",
      "close": "106.20",
      "average": "107.8417",
      "volume": "2564",
      "turnover": "276506.2",
      "trades": "64"
    },
    {
      "date": "2022-07-11",
      "bid": "102.20",
      "ask": "103.20",
      "open": "106.20",
      "high": "106.20",
      "low": "102.00",
      "close": "105.40",
      "average": "102.967",
      "volume": "5072",
      "turnover": "522248.6",
      "trades": "101"
    },
    {
      "date": "2022-07-12",
      "bid": "103.40",
      "ask": "104.80",
      "open": "105.40",
      "high": "105.40",
      "low": "102.00",
      "close": "104.80",
      "average": "103.8071",
      "volume": "1639",
      "turnover": "170139.8",
      "trades": "67"
    },
    {
      "date": "2022-07-13",
      "bid": "102.40",
      "ask": "103.80",
      "open": "106.00",
      "high": "112.00",
      "low": "102.20",
      "close": "104.00",
      "average": "107.7251",
      "volume": "5384",
      "turnover": "579991.8",
      "trades": "110"
    },
    {
      "date": "2022-07-14",
      "bid": "98.20",
      "ask": "99.10",
      "open": "103.80",
      "high": "110.00",
      "low": "90.40",
      "close": "100.80",
      "average": "98.9879",
      "volume": "6698",
      "turnover": "663020.9",
      "trades": "170"
    },
    {
      "date": "2022-07-15",
      "bid": "99.90",
      "ask": "101.80",
      "open": "98.20",
      "high": "101.00",
      "low": "93.90",
      "close": "100.00",
      "average": "98.0125",
      "volume": "5736",
      "turnover": "562199.5",
      "trades": "126"
    },
    {
      "date": "2022-07-18",
      "bid": "102.20",
      "ask": "103.60",
      "open": "100.00",
      "high": "103.40",
      "low": "89.70",
      "close": "100.00",
      "average": "100.2002",
      "volume": "304698",
      "turnover": "30474955.6",
      "trades": "101"
    },
    {
      "date": "2022-07-19",
      "bid": "103.40",
      "ask": "106.00",
      "open": "102.60",
      "high": "106.40",
      "low": "102.60",
      "close": "103.60",
      "average": "104.3661",
      "volume": "1984",
      "turnover": "207062.4",
      "trades": "37"
    },
    {
      "date": "2022-07-20",
      "bid": "105.60",
      "ask": "107.20",
      "open": "103.60",
      "high": "110.40",
      "low": "103.60",
      "close": "105.00",
      "average": "107.306",
      "volume": "4411",
      "turnover": "473326.8",
      "trades": "107"
    },
    {
      "date": "2022-07-21",
      "bid": "105.40",
      "ask": "106.20",
      "open": "105.20",
      "high": "107.00",
      "low": "101.00",
      "close": "101.00",
      "average": "102.054",
      "volume": "2775",
      "turnover": "283199.8",
      "trades": "66"
    },
    {
      "date": "2022-07-22",
      "bid": "104.60",
      "ask": "106.00",
      "open": "101.00",
      "high": "106.40",
      "low": "101.00",
      "close": "104.80",
      "average": "104.8504",
      "volume": "2057",
      "turnover": "215677.2",
      "trades": "79"
    },
    {
      "date": "2022-07-25",
      "bid": "104.60",
      "ask": "104.80",
      "open": "96.30",
      "high": "105.00",
      "low": "96.30",
      "close": "103.60",
      "average": "103.8624",
      "volume": "10036",
      "turnover": "1042363.4",
      "trades": "121"
    },
    {
      "date": "2022-07-26",
      "bid": "108.40",
      "ask": "109.40",
      "open": "106.00",
      "high": "109.60",
      "low": "106.00",
      "close": "108.60",
      "average": "107.7567",
      "volume": "6842",
      "turnover": "737271.6",
      "trades": "109"
    },
    {
      "date": "2022-07-27",
      "bid": "111.40",
      "ask": "111.60",
      "open": "106.00",
      "high": "116.00",
      "low": "103.40",
      "close": "110.20",
      "average": "110.5192",
      "volume": "3796",
      "turnover": "419530.8",
      "trades": "72"
    },
    {
      "date": "2022-07-28",
      "bid": "113.00",
      "ask": "115.80",
      "open": "110.20",
      "high": "130.00",
      "low": "110.20",
      "close": "116.20",
      "average": "121.9675",
      "volume": "13118",
      "turnover": "1599969.2",
      "trades": "277"
    },
    {
      "date": "2022-07-29",
      "bid": "112.40",
      "ask": "114.20",
      "open": "116.20",
      "high": "119.80",
      "low": "108.20",
      "close": "112.20",
      "average": "113.2989",
      "volume": "6281",
      "turnover": "711630.4",
      "trades": "159"
    },
    {
      "date": "2022-08-01",
      "bid": "122.60",
      "ask": "123.20",
      "open": "112.20",
      "high": "142.40",
      "low": "109.20",
      "close": "122.00",
      "average": "128.0569",
      "volume": "21720",
      "turnover": "2781395.4",
      "trades": "382"
    },
    {
      "date": "2022-08-02",
      "bid": "124.60",
      "ask": "125.80",
      "open": "122.00",
      "high": "128.00",
      "low": "112.00",
      "close": "125.80",
      "average": "119.8918",
      "volume": "7183",
      "turnover": "861182.8",
      "trades": "156"
    },
    {
      "date": "2022-08-03",
      "bid": "115.00",
      "ask": "115.40",
      "open": "125.80",
      "high": "125.80",
      "low": "115.20",
      "close": "115.20",
      "average": "120.5209",
      "volume": "3910",
      "turnover": "471236.6",
      "trades": "116"
    },
    {
      "date": "2022-08-04",
      "bid": "125.00",
      "ask": "126.00",
      "open": "117.40",
      "high": "125.00",
      "low": "117.40",
      "close": "124.80",
      "average": "123.2445",
      "volume": "3239",
      "turnover": "399189",
      "trades": "126"
    },
    {
      "date": "2022-08-05",
      "bid": "122.80",
      "ask": "124.60",
      "open": "125.00",
      "high": "132.80",
      "low": "119.40",
      "close": "124.60",
      "average": "127.0552",
      "volume": "7183",
      "turnover": "912637.8",
      "trades": "150"
    },
    {
      "date": "2022-08-08",
      "bid": "117.60",
      "ask": "118.20",
      "open": "124.40",
      "high": "124.40",
      "low": "116.00",
      "close": "117.60",
      "average": "117.5815",
      "volume": "11914",
      "turnover": "1400866.2",
      "trades": "260"
    },
    {
      "date": "2022-08-09",
      "bid": "111.00",
      "ask": "112.40",
      "open": "117.60",
      "high": "117.60",
      "low": "110.60",
      "close": "110.60",
      "average": "112.8114",
      "volume": "10815",
      "turnover": "1220055",
      "trades": "242"
    },
    {
      "date": "2022-08-10",
      "bid": "118.40",
      "ask": "120.40",
      "open": "110.60",
      "high": "121.60",
      "low": "107.20",
      "close": "120.40",
      "average": "116.7509",
      "volume": "4797",
      "turnover": "560054.2",
      "trades": "127"
    },
    {
      "date": "2022-08-11",
      "bid": "117.00",
      "ask": "122.00",
      "open": "120.60",
      "high": "123.80",
      "low": "118.60",
      "close": "122.00",
      "average": "121.1688",
      "volume": "5661",
      "turnover": "685936.6",
      "trades": "117"
    },
    {
      "date": "2022-08-12",
      "bid": "121.00",
      "ask": "122.00",
      "open": "122.00",
      "high": "122.00",
      "low": "117.20",
      "close": "121.80",
      "average": "121.5538",
      "volume": "18487",
      "turnover": "2247165.79",
      "trades": "216"
    },
    {
      "date": "2022-08-15",
      "bid": "115.00",
      "ask": "116.20",
      "open": "117.60",
      "high": "120.40",
      "low": "113.80",
      "close": "119.80",
      "average": "117.0202",
      "volume": "6432",
      "turnover": "752674",
      "trades": "190"
    },
    {
      "date": "2022-08-16",
      "bid": "118.40",
      "ask": "119.80",
      "open": "115.00",
      "high": "121.80",
      "low": "111.60",
      "close": "121.80",
      "average": "118.4626",
      "volume": "1787",
      "turnover": "211692.6",
      "trades": "58"
    },
    {
      "date": "2022-08-17",
      "bid": "122.00",
      "ask": "123.00",
      "open": "120.00",
      "high": "124.80",
      "low": "114.80",
      "close": "124.80",
      "average": "121.7794",
      "volume": "17712",
      "turnover": "2156957",
      "trades": "151"
    },
    {
      "date": "2022-08-18",
      "bid": "127.00",
      "ask": "128.60",
      "open": "123.00",
      "high": "128.60",
      "low": "123.00",
      "close": "127.20",
      "average": "124.0056",
      "volume": "19525",
      "turnover": "2421209.2",
      "trades": "157"
    },
    {
      "date": "2022-08-19",
      "bid": "121.40",
      "ask": "124.80",
      "open": "123.80",
      "high": "126.40",
      "low": "118.80",
      "close": "121.60",
      "average": "126.1003",
      "volume": "138449",
      "turnover": "17458462.5",
      "trades": "179"
    },
    {
      "date": "2022-08-22",
      "bid": "119.00",
      "ask": "119.60",
      "open": "122.40",
      "high": "122.40",
      "low": "118.00",
      "close": "118.20",
      "average": "119.0873",
      "volume": "6390",
      "turnover": "760968",
      "trades": "125"
    },
    {
      "date": "2022-08-23",
      "bid": "125.20",
      "ask": "127.60",
      "open": "118.20",
      "high": "137.80",
      "low": "118.20",
      "close": "126.60",
      "average": "127.0575",
      "volume": "4393",
      "turnover": "558163.6",
      "trades": "114"
    },
    {
      "date": "2022-08-24",
      "bid": "125.40",
      "ask": "127.40",
      "open": "126.60",
      "high": "129.60",
      "low": "118.20",
      "close": "126.60",
      "average": "124.0317",
      "volume": "127545",
      "turnover": "15819617.6",
      "trades": "229"
    },
    {
      "date": "2022-08-25",
      "bid": "125.40",
      "ask": "125.80",
      "open": "126.60",
      "high": "128.00",
      "low": "125.00",
      "close": "125.00",
      "average": "126.4698",
      "volume": "3446",
      "turnover": "435814.8",
      "trades": "133"
    },
    {
      "date": "2022-08-26",
      "bid": "123.00",
      "ask": "123.60",
      "open": "125.20",
      "high": "127.00",
      "low": "120.20",
      "close": "124.20",
      "average": "124.3282",
      "volume": "1712",
      "turnover": "212849.8",
      "trades": "74"
    },
    {
      "date": "2022-08-29",
      "bid": "122.00",
      "ask": "123.00",
      "open": "125.00",
      "high": "127.40",
      "low": "118.40",
      "close": "118.60",
      "average": "122.052",
      "volume": "4742",
      "turnover": "578770.8",
      "trades": "122"
    },
    {
      "date": "2022-08-30",
      "bid": "119.80",
      "ask": "121.60",
      "open": "119.60",
      "high": "129.60",
      "low": "119.00",
      "close": "123.00",
      "average": "123.0186",
      "volume": "1994",
      "turnover": "245299",
      "trades": "68"
    },
    {
      "date": "2022-08-31",
      "bid": "124.60",
      "ask": "126.20",
      "open": "119.40",
      "high": "126.00",
      "low": "119.40",
      "close": "126.00",
      "average": "122.1431",
      "volume": "8539",
      "turnover": "1042979.8",
      "trades": "171"
    },
    {
      "date": "2022-09-01",
      "bid": "121.60",
      "ask": "125.60",
      "open": "127.40",
      "high": "129.00",
      "low": "119.40",
      "close": "119.40",
      "average": "126.4924",
      "volume": "5788",
      "turnover": "731389.1",
      "trades": "83"
    },
    {
      "date": "2022-09-02",
      "bid": "120.20",
      "ask": "121.80",
      "open": "119.60",
      "high": "120.80",
      "low": "119.20",
      "close": "120.20",
      "average": "120.1489",
      "volume": "2411",
      "turnover": "289663.8",
      "trades": "59"
    },
    {
      "date": "2022-09-05",
      "bid": "117.80",
      "ask": "119.00",
      "open": "120.20",
      "high": "121.20",
      "low": "117.00",
      "close": "117.20",
      "average": "118.1641",
      "volume": "7894",
      "turnover": "932787.8",
      "trades": "57"
    },
    {
      "date": "2022-09-06",
      "bid": "118.40",
      "ask": "118.80",
      "open": "117.20",
      "high": "119.80",
      "low": "116.00",
      "close": "116.00",
      "average": "116.8807",
      "volume": "743",
      "turnover": "87005.6",
      "trades": "37"
    },
    {
      "date": "2022-09-07",
      "bid": "114.60",
      "ask": "115.80",
      "open": "114.20",
      "high": "116.00",
      "low": "114.20",
      "close": "115.20",
      "average": "114.807",
      "volume": "1837",
      "turnover": "210900.4",
      "trades": "57"
    },
    {
      "date": "2022-09-08",
      "bid": "113.60",
      "ask": "115.60",
      "open": "117.40",
      "high": "117.40",
      "low": "113.60",
      "close": "114.60",
      "average": "114.9625",
      "volume": "800",
      "turnover": "91970",
      "trades": "39"
    },
    {
      "date": "2022-09-09",
      "bid": "112.40",
      "ask": "114.80",
      "open": "115.40",
      "high": "115.60",
      "low": "110.80",
      "close": "113.40",
      "average": "113.5876",
      "volume": "6215",
      "turnover": "705946.8",
      "trades": "101"
    },
    {
      "date": "2022-09-12",
      "bid": "112.00",
      "ask": "112.40",
      "open": "113.40",
      "high": "113.40",
      "low": "112.00",
      "close": "113.20",
      "average": "112.9586",
      "volume": "1772",
      "turnover": "200162.6",
      "trades": "33"
    },
    {
      "date": "2022-09-13",
      "bid": "112.00",
      "ask": "112.60",
      "open": "113.40",
      "high": "114.20",
      "low": "111.20",
      "close": "111.20",
      "average": "112.8017",
      "volume": "2206",
      "turnover": "248844.6",
      "trades": "55"
    },
    {
      "date": "2022-09-14",
      "bid": "106.00",
      "ask": "109.00",
      "open": "111.20",
      "high": "114.60",
      "low": "100.00",
      "close": "100.00",
      "average": "109.0015",
      "volume": "1455",
      "turnover": "158597.2",
      "trades": "50"
    },
    {
      "date": "2022-09-15",
      "bid": "110.20",
      "ask": "113.00",
      "open": "107.20",
      "high": "114.40",
      "low": "107.20",
      "close": "110.00",
      "average": "110.5281",
      "volume": "3620",
      "turnover": "400111.6",
      "trades": "89"
    },
    {
      "date": "2022-09-16",
      "bid": "107.00",
      "ask": "108.20",
      "open": "110.60",
      "high": "111.40",
      "low": "104.00",
      "close": "104.00",
      "average": "104.6733",
      "volume": "8183",
      "turnover": "856541.4",
      "trades": "40"
    },
    {
      "date": "2022-09-19",
      "bid": "102.00",
      "ask": "105.00",
      "open": "102.40",
      "high": "104.00",
      "low": "100.80",
      "close": "102.00",
      "average": "102.366",
      "volume": "6797",
      "turnover": "695782",
      "trades": "63"
    },
    {
      "date": "2022-09-20",
      "bid": "95.00",
      "ask": "97.70",
      "open": "103.00",
      "high": "104.60",
      "low": "95.70",
      "close": "99.40",
      "average": "100.6138",
      "volume": "4924",
      "turnover": "495422.3",
      "trades": "81"
    },
    {
      "date": "2022-09-21",
      "bid": "100.00",
      "ask": "101.20",
      "open": "94.00",
      "high": "101.80",
      "low": "94.00",
      "close": "101.80",
      "average": "98.4363",
      "volume": "1000",
      "turnover": "98436.3",
      "trades": "30"
    },
    {
      "date": "2022-09-22",
      "bid": "99.10",
      "ask": "99.90",
      "open": "104.80",
      "high": "104.80",
      "low": "97.50",
      "close": "99.80",
      "average": "100.0387",
      "volume": "3771",
      "turnover": "377246",
      "trades": "67"
    },
    {
      "date": "2022-09-23",
      "bid": "97.00",
      "ask": "98.00",
      "open": "102.20",
      "high": "102.20",
      "low": "97.00",
      "close": "97.40",
      "average": "99.3167",
      "volume": "2347",
      "turnover": "233096.2",
      "trades": "50"
    },
    {
      "date": "2022-09-26",
      "bid": "95.00",
      "ask": "98.20",
      "open": "97.50",
      "high": "98.50",
      "low": "94.60",
      "close": "98.50",
      "average": "96.8363",
      "volume": "6259",
      "turnover": "605611.7",
      "trades": "68"
    },
    {
      "date": "2022-09-27",
      "bid": "96.00",
      "ask": "98.20",
      "open": "98.50",
      "high": "98.50",
      "low": "96.10",
      "close": "98.20",
      "average": "97.061",
      "volume": "1225",
      "turnover": "118899.7",
      "trades": "29"
    },
    {
      "date": "2022-09-28",
      "bid": "94.20",
      "ask": "95.20",
      "open": "98.20",
      "high": "98.20",
      "low": "92.80",
      "close": "95.30",
      "average": "94.5003",
      "volume": "2389",
      "turnover": "225761.3",
      "trades": "56"
    },
    {
      "date": "2022-09-29",
      "bid": "93.40",
      "ask": "94.00",
      "open": "96.00",
      "high": "96.00",
      "low": "93.30",
      "close": "93.80",
      "average": "93.9405",
      "volume": "3135",
      "turnover": "294825.4",
      "trades": "37"
    },
    {
      "date": "2022-09-30",
      "bid": "93.00",
      "ask": "93.80",
      "open": "93.80",
      "high": "97.20",
      "low": "92.70",
      "close": "94.00",
      "average": "94.4266",
      "volume": "6630",
      "turnover": "626048.3",
      "trades": "52"
    },
    {
      "date": "2022-10-03",
      "bid": "88.00",
      "ask": "88.70",
      "open": "94.00",
      "high": "94.00",
      "low": "83.20",
      "close": "88.60",
      "average": "88.2235",
      "volume": "35871",
      "turnover": "3164666.8",
      "trades": "155"
    },
    {
      "date": "2022-10-04",
      "bid": "95.30",
      "ask": "96.60",
      "open": "90.00",
      "high": "97.60",
      "low": "90.00",
      "close": "97.60",
      "average": "93.2117",
      "volume": "12295",
      "turnover": "1146037.3",
      "trades": "122"
    },
    {
      "date": "2022-10-05",
      "bid": "95.20",
      "ask": "96.50",
      "open": "97.60",
      "high": "98.90",
      "low": "96.00",
      "close": "96.00",
      "average": "97.4316",
      "volume": "2602",
      "turnover": "253517.1",
      "trades": "29"
    },
    {
      "date": "2022-10-06",
      "bid": "97.20",
      "ask": "98.50",
      "open": "95.20",
      "high": "100.00",
      "low": "95.20",
      "close": "98.40",
      "average": "98.6892",
      "volume": "714",
      "turnover": "70491",
      "trades": "21"
    },
    {
      "date": "2022-10-07",
      "bid": "98.00",
      "ask": "99.00",
      "open": "98.00",
      "high": "99.00",
      "low": "98.00",
      "close": "98.90",
      "average": "98.4132",
      "volume": "614",
      "turnover": "60425.7",
      "trades": "16"
    },
    {
      "date": "2022-10-10",
      "bid": "95.60",
      "ask": "97.00",
      "open": "98.00",
      "high": "98.00",
      "low": "93.80",
      "close": "96.10",
      "average": "96.5281",
      "volume": "1255",
      "turnover": "121142.8",
      "trades": "45"
    },
    {
      "date": "2022-10-11",
      "bid": "95.30",
      "ask": "96.10",
      "open": "96.10",
      "high": "96.10",
      "low": "94.90",
      "close": "96.00",
      "average": "96.0318",
      "volume": "340",
      "turnover": "32650.8",
      "trades": "17"
    },
    {
      "date": "2022-10-12",
      "bid": "95.00",
      "ask": "96.00",
      "open": "96.00",
      "high": "96.00",
      "low": "94.00",
      "close": "96.00",
      "average": "95.4044",
      "volume": "2703",
      "turnover": "257878",
      "trades": "50"
    },
    {
      "date": "2022-10-13",
      "bid": "94.30",
      "ask": "95.40",
      "open": "94.10",
      "high": "95.90",
      "low": "94.00",
      "close": "95.40",
      "average": "95.0157",
      "volume": "655",
      "turnover": "62235.3",
      "trades": "23"
    },
    {
      "date": "2022-10-14",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.40",
      "high": "103.20",
      "low": "95.10",
      "close": "103.20",
      "average": "100.6144",
      "volume": "3296",
      "turnover": "331591",
      "trades": "50"
    },
    {
      "date": "2022-10-17",
      "bid": "99.00",
      "ask": "102.80",
      "open": "104.00",
      "high": "110.20",
      "low": "98.30",
      "close": "102.20",
      "average": "104.5536",
      "volume": "2883",
      "turnover": "301428",
      "trades": "42"
    },
    {
      "date": "2022-10-18",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.20",
      "high": "107.20",
      "low": "100.00",
      "close": "107.20",
      "average": "103.9233",
      "volume": "3310",
      "turnover": "343986",
      "trades": "42"
    },
    {
      "date": "2022-10-19",
      "bid": "108.20",
      "ask": "114.80",
      "open": "107.20",
      "high": "123.80",
      "low": "107.20",
      "close": "113.60",
      "average": "112.1654",
      "volume": "1981",
      "turnover": "222199.6",
      "trades": "67"
    },
    {
      "date": "2022-10-20",
      "bid": "106.00",
      "ask": "109.80",
      "open": "113.00",
      "high": "113.00",
      "low": "105.00",
      "close": "109.80",
      "average": "110.0272",
      "volume": "897",
      "turnover": "98694.4",
      "trades": "36"
    },
    {
      "date": "2022-10-21",
      "bid": "105.00",
      "ask": "106.80",
      "open": "106.00",
      "high": "107.60",
      "low": "105.00",
      "close": "106.80",
      "average": "106.7817",
      "volume": "829",
      "turnover": "88522",
      "trades": "48"
    },
    {
      "date": "2022-10-24",
      "bid": "97.10",
      "ask": "105.00",
      "open": "99.40",
      "high": "104.00",
      "low": "96.00",
      "close": "104.00",
      "average": "100.6859",
      "volume": "389",
      "turnover": "39166.8",
      "trades": "19"
    },
    {
      "date": "2022-10-25",
      "bid": "101.20",
      "ask": "102.60",
      "open": "104.00",
      "high": "104.00",
      "low": "100.00",
      "close": "102.60",
      "average": "101.8099",
      "volume": "1741",
      "turnover": "177251",
      "trades": "62"
    },
    {
      "date": "2022-10-26",
      "bid": "104.00",
      "ask": "105.80",
      "open": "105.00",
      "high": "110.00",
      "low": "103.20",
      "close": "104.80",
      "average": "105.8514",
      "volume": "2180",
      "turnover": "230756",
      "trades": "64"
    },
    {
      "date": "2022-10-27",
      "bid": "101.20",
      "ask": "103.00",
      "open": "110.00",
      "high": "110.00",
      "low": "100.80",
      "close": "103.40",
      "average": "102.5571",
      "volume": "1067",
      "turnover": "109428.4",
      "trades": "27"
    },
    {
      "date": "2022-10-28",
      "bid": "104.40",
      "ask": "105.00",
      "open": "102.00",
      "high": "105.60",
      "low": "100.60",
      "close": "105.00",
      "average": "102.5936",
      "volume": "12997",
      "turnover": "1333409.6",
      "trades": "75"
    },
    {
      "date": "2022-10-31",
      "bid": "110.20",
      "ask": "112.20",
      "open": "107.00",
      "high": "114.40",
      "low": "107.00",
      "close": "112.20",
      "average": "111.8964",
      "volume": "2889",
      "turnover": "323268.6",
      "trades": "51"
    },
    {
      "date": "2022-11-01",
      "bid": "105.80",
      "ask": "107.20",
      "open": "112.20",
      "high": "112.20",
      "low": "105.80",
      "close": "105.80",
      "average": "108.7863",
      "volume": "437",
      "turnover": "47539.6",
      "trades": "22"
    },
    {
      "date": "2022-11-02",
      "bid": "105.60",
      "ask": "112.20",
      "open": "105.20",
      "high": "112.20",
      "low": "104.00",
      "close": "112.20",
      "average": "104.83",
      "volume": "786",
      "turnover": "82396.4",
      "trades": "23"
    },
    {
      "date": "2022-11-03",
      "bid": "105.20",
      "ask": "106.00",
      "open": "112.20",
      "high": "112.20",
      "low": "105.20",
      "close": "105.80",
      "average": "105.8491",
      "volume": "986",
      "turnover": "104367.2",
      "trades": "43"
    },
    {
      "date": "2022-11-04",
      "bid": "102.40",
      "ask": "103.80",
      "open": "105.80",
      "high": "105.80",
      "low": "102.00",
      "close": "103.80",
      "average": "103.5212",
      "volume": "150604",
      "turnover": "15812526.8",
      "trades": "25"
    },
    {
      "date": "2022-11-07",
      "bid": "109.60",
      "ask": "112.00",
      "open": "104.00",
      "high": "116.00",
      "low": "104.00",
      "close": "111.80",
      "average": "111.1605",
      "volume": "570556",
      "turnover": "59943371.4",
      "trades": "69"
    },
    {
      "date": "2022-11-08",
      "bid": "107.40",
      "ask": "110.00",
      "open": "109.60",
      "high": "116.00",
      "low": "106.60",
      "close": "110.00",
      "average": "110.7627",
      "volume": "3640",
      "turnover": "403176.4",
      "trades": "59"
    },
    {
      "date": "2022-11-09",
      "bid": "107.80",
      "ask": "112.80",
      "open": "107.60",
      "high": "114.20",
      "low": "106.40",
      "close": "112.60",
      "average": "108.7006",
      "volume": "471",
      "turnover": "51198",
      "trades": "17"
    },
    {
      "date": "2022-11-10",
      "bid": "115.00",
      "ask": "118.80",
      "open": "112.80",
      "high": "129.00",
      "low": "110.00",
      "close": "118.40",
      "average": "119.1878",
      "volume": "10809",
      "turnover": "1288300.8",
      "trades": "167"
    },
    {
      "date": "2022-11-11",
      "bid": "113.00",
      "ask": "115.00",
      "open": "118.20",
      "high": "120.00",
      "low": "112.20",
      "close": "116.80",
      "average": "117.7121",
      "volume": "4296",
      "turnover": "506073.4",
      "trades": "53"
    },
    {
      "date": "2022-11-14",
      "bid": "114.80",
      "ask": "115.20",
      "open": "116.80",
      "high": "117.40",
      "low": "107.00",
      "close": "115.00",
      "average": "115.4295",
      "volume": "3232",
      "turnover": "373068",
      "trades": "55"
    },
    {
      "date": "2022-11-15",
      "bid": "117.60",
      "ask": "119.00",
      "open": "118.00",
      "high": "120.00",
      "low": "112.80",
      "close": "119.60",
      "average": "117.6915",
      "volume": "1994",
      "turnover": "234259.4",
      "trades": "40"
    },
    {
      "date": "2022-11-16",
      "bid": "114.20",
      "ask": "120.00",
      "open": "119.80",
      "high": "121.00",
      "low": "114.40",
      "close": "114.40",
      "average": "119.7881",
      "volume": "5037",
      "turnover": "603372.8",
      "trades": "53"
    },
    {
      "date": "2022-11-17",
      "bid": "111.20",
      "ask": "113.00",
      "open": "120.20",
      "high": "120.20",
      "low": "107.00",
      "close": "112.00",
      "average": "111.6255",
      "volume": "2798",
      "turnover": "312328.2",
      "trades": "85"
    },
    {
      "date": "2022-11-18",
      "bid": "110.00",
      "ask": "111.00",
      "open": "111.80",
      "high": "117.00",
      "low": "108.00",
      "close": "110.00",
      "average": "110.6185",
      "volume": "6671",
      "turnover": "737935.8",
      "trades": "68"
    },
    {
      "date": "2022-11-21",
      "bid": "111.40",
      "ask": "117.40",
      "open": "110.00",
      "high": "118.80",
      "low": "108.00",
      "close": "111.40",
      "average": "111.2633",
      "volume": "1116",
      "turnover": "124169.8",
      "trades": "28"
    },
    {
      "date": "2022-11-22",
      "bid": "113.00",
      "ask": "115.00",
      "open": "111.40",
      "high": "118.00",
      "low": "110.60",
      "close": "115.40",
      "average": "113.1892",
      "volume": "1218",
      "turnover": "137864.4",
      "trades": "36"
    },
    {
      "date": "2022-11-23",
      "bid": "113.80",
      "ask": "117.00",
      "open": "115.40",
      "high": "116.80",
      "low": "111.40",
      "close": "116.80",
      "average": "114.8265",
      "volume": "7522",
      "turnover": "863724.8",
      "trades": "76"
    },
    {
      "date": "2022-11-24",
      "bid": "114.00",
      "ask": "116.20",
      "open": "116.80",
      "high": "118.60",
      "low": "109.00",
      "close": "115.80",
      "average": "115.9001",
      "volume": "4246",
      "turnover": "492111.8",
      "trades": "36"
    },
    {
      "date": "2022-11-25",
      "bid": "115.60",
      "ask": "117.60",
      "open": "115.80",
      "high": "119.00",
      "low": "115.20",
      "close": "117.40",
      "average": "117.6978",
      "volume": "4718",
      "turnover": "554645.5",
      "trades": "85"
    },
    {
      "date": "2022-11-28",
      "bid": null,
      "ask": null,
      "open": "117.40",
      "high": "117.40",
      "low": "110.60",
      "close": "115.60",
      "average": "115.7325",
      "volume": "1606",
      "turnover": "185866.4",
      "trades": "34"
    },
    {
      "date": "2022-11-29",
      "bid": "110.80",
      "ask": "113.00",
      "open": "109.40",
      "high": "116.00",
      "low": "109.40",
      "close": "112.40",
      "average": "112.5745",
      "volume": "423",
      "turnover": "47619",
      "trades": "14"
    },
    {
      "date": "2022-11-30",
      "bid": "109.40",
      "ask": "111.60",
      "open": "109.40",
      "high": "119.00",
      "low": "108.00",
      "close": "110.20",
      "average": "111.1019",
      "volume": "4135",
      "turnover": "459406.2",
      "trades": "82"
    },
    {
      "date": "2022-12-01",
      "bid": "108.40",
      "ask": "112.80",
      "open": "111.00",
      "high": "114.00",
      "low": "110.00",
      "close": "112.00",
      "average": "111.6219",
      "volume": "3850",
      "turnover": "429744.4",
      "trades": "46"
    },
    {
      "date": "2022-12-02",
      "bid": "110.00",
      "ask": "113.00",
      "open": "112.00",
      "high": "118.80",
      "low": "108.40",
      "close": "114.20",
      "average": "112.3915",
      "volume": "686",
      "turnover": "77100.6",
      "trades": "34"
    },
    {
      "date": "2022-12-05",
      "bid": "110.40",
      "ask": "112.00",
      "open": "114.00",
      "high": "114.00",
      "low": "110.00",
      "close": "111.80",
      "average": "112.5857",
      "volume": "1312",
      "turnover": "147712.4",
      "trades": "30"
    },
    {
      "date": "2022-12-06",
      "bid": "109.60",
      "ask": "113.80",
      "open": "112.00",
      "high": "117.80",
      "low": "109.40",
      "close": "109.60",
      "average": "110.2905",
      "volume": "3834",
      "turnover": "422853.8",
      "trades": "28"
    },
    {
      "date": "2022-12-07",
      "bid": "109.00",
      "ask": "111.80",
      "open": "109.20",
      "high": "117.20",
      "low": "109.00",
      "close": "110.00",
      "average": "110.3515",
      "volume": "3503",
      "turnover": "386561.2",
      "trades": "33"
    },
    {
      "date": "2022-12-08",
      "bid": "111.20",
      "ask": "117.20",
      "open": "112.40",
      "high": "120.00",
      "low": "109.20",
      "close": "113.00",
      "average": "114.787",
      "volume": "4221",
      "turnover": "484516",
      "trades": "46"
    },
    {
      "date": "2022-12-09",
      "bid": "113.00",
      "ask": "115.00",
      "open": "111.20",
      "high": "115.00",
      "low": "111.00",
      "close": "114.00",
      "average": "112.9966",
      "volume": "535",
      "turnover": "60453.2",
      "trades": "15"
    },
    {
      "date": "2022-12-12",
      "bid": "111.20",
      "ask": "114.20",
      "open": "114.00",
      "high": "114.80",
      "low": "109.60",
      "close": "113.60",
      "average": "110.8521",
      "volume": "1198",
      "turnover": "132800.8",
      "trades": "30"
    },
    {
      "date": "2022-12-13",
      "bid": "111.00",
      "ask": "113.20",
      "open": "111.00",
      "high": "113.20",
      "low": "109.00",
      "close": "112.80",
      "average": "111.2568",
      "volume": "2037",
      "turnover": "226630.2",
      "trades": "42"
    },
    {
      "date": "2022-12-14",
      "bid": "111.60",
      "ask": "114.80",
      "open": "109.00",
      "high": "115.00",
      "low": "108.00",
      "close": "112.00",
      "average": "112.6445",
      "volume": "3036",
      "turnover": "342035.3",
      "trades": "51"
    },
    {
      "date": "2022-12-15",
      "bid": "112.20",
      "ask": "115.00",
      "open": "114.00",
      "high": "115.00",
      "low": "110.40",
      "close": "114.80",
      "average": "114.6132",
      "volume": "1197",
      "turnover": "137192",
      "trades": "33"
    },
    {
      "date": "2022-12-16",
      "bid": "112.20",
      "ask": "114.80",
      "open": "115.00",
      "high": "115.20",
      "low": "113.20",
      "close": "114.80",
      "average": "114.2221",
      "volume": "2237",
      "turnover": "255514.8",
      "trades": "25"
    },
    {
      "date": "2022-12-19",
      "bid": "109.20",
      "ask": "111.00",
      "open": "115.00",
      "high": "115.00",
      "low": "107.80",
      "close": "109.20",
      "average": "112.0581",
      "volume": "32747",
      "turnover": "3668038",
      "trades": "39"
    },
    {
      "date": "2022-12-20",
      "bid": "111.20",
      "ask": "114.80",
      "open": "114.80",
      "high": "115.00",
      "low": "113.40",
      "close": "114.60",
      "average": "114.8023",
      "volume": "7571",
      "turnover": "869168",
      "trades": "109"
    },
    {
      "date": "2022-12-21",
      "bid": "109.00",
      "ask": "109.80",
      "open": "112.00",
      "high": "115.00",
      "low": "109.00",
      "close": "109.00",
      "average": "110.3439",
      "volume": "7226",
      "turnover": "797344.8",
      "trades": "37"
    },
    {
      "date": "2022-12-22",
      "bid": "108.00",
      "ask": "110.80",
      "open": "109.80",
      "high": "112.00",
      "low": "104.60",
      "close": "107.00",
      "average": "108.6554",
      "volume": "4438",
      "turnover": "482212.8",
      "trades": "66"
    },
    {
      "date": "2022-12-23",
      "bid": "108.60",
      "ask": "110.00",
      "open": "107.00",
      "high": "114.40",
      "low": "107.00",
      "close": "110.00",
      "average": "108.9856",
      "volume": "1944",
      "turnover": "211868",
      "trades": "37"
    },
    {
      "date": "2022-12-27",
      "bid": "111.80",
      "ask": "113.80",
      "open": "110.00",
      "high": "114.80",
      "low": "110.00",
      "close": "113.80",
      "average": "113.4813",
      "volume": "881",
      "turnover": "99977",
      "trades": "20"
    },
    {
      "date": "2022-12-28",
      "bid": "109.60",
      "ask": "112.00",
      "open": "113.80",
      "high": "113.80",
      "low": "109.20",
      "close": "111.80",
      "average": "111.839",
      "volume": "502",
      "turnover": "56143.2",
      "trades": "14"
    },
    {
      "date": "2022-12-29",
      "bid": "109.40",
      "ask": "112.20",
      "open": "108.20",
      "high": "111.80",
      "low": "108.20",
      "close": "109.40",
      "average": "109.0627",
      "volume": "4474",
      "turnover": "487946.6",
      "trades": "46"
    },
    {
      "date": "2022-12-30",
      "bid": "106.60",
      "ask": "110.40",
      "open": "109.40",
      "high": "112.40",
      "low": "105.00",
      "close": "110.40",
      "average": "107.7444",
      "volume": "6441",
      "turnover": "693981.4",
      "trades": "55"
    },
    {
      "date": "2023-01-02",
      "bid": "107.60",
      "ask": "114.40",
      "open": "110.40",
      "high": "114.40",
      "low": "100.20",
      "close": "111.80",
      "average": "105.5194",
      "volume": "2114",
      "turnover": "223068",
      "trades": "35"
    },
    {
      "date": "2023-01-03",
      "bid": "109.00",
      "ask": "112.00",
      "open": "110.00",
      "high": "114.00",
      "low": "107.40",
      "close": "110.40",
      "average": "111.4522",
      "volume": "567",
      "turnover": "63193.4",
      "trades": "34"
    },
    {
      "date": "2023-01-04",
      "bid": "107.40",
      "ask": "109.40",
      "open": "110.40",
      "high": "112.00",
      "low": "107.20",
      "close": "109.40",
      "average": "108.7408",
      "volume": "2726",
      "turnover": "296427.4",
      "trades": "33"
    },
    {
      "date": "2023-01-05",
      "bid": "108.80",
      "ask": "111.00",
      "open": "112.00",
      "high": "113.80",
      "low": "108.80",
      "close": "108.80",
      "average": "110.6197",
      "volume": "304",
      "turnover": "33628.4",
      "trades": "17"
    },
    {
      "date": "2023-01-09",
      "bid": "104.80",
      "ask": "106.00",
      "open": "108.00",
      "high": "109.00",
      "low": "103.00",
      "close": "105.20",
      "average": "106.9732",
      "volume": "4747",
      "turnover": "507802",
      "trades": "60"
    },
    {
      "date": "2023-01-10",
      "bid": "104.00",
      "ask": "106.00",
      "open": "105.00",
      "high": "114.20",
      "low": "103.00",
      "close": "105.00",
      "average": "106.0235",
      "volume": "7119",
      "turnover": "754781.6",
      "trades": "74"
    },
    {
      "date": "2023-01-11",
      "bid": "105.20",
      "ask": "107.00",
      "open": "107.20",
      "high": "107.80",
      "low": "104.60",
      "close": "106.00",
      "average": "105.935",
      "volume": "904",
      "turnover": "95765.2",
      "trades": "33"
    },
    {
      "date": "2023-01-12",
      "bid": "108.60",
      "ask": "111.40",
      "open": "106.00",
      "high": "111.40",
      "low": "106.00",
      "close": "111.00",
      "average": "108.0349",
      "volume": "9150",
      "turnover": "988519.6",
      "trades": "65"
    },
    {
      "date": "2023-01-13",
      "bid": "109.40",
      "ask": "112.20",
      "open": "111.00",
      "high": "114.00",
      "low": "106.20",
      "close": "111.60",
      "average": "110.4592",
      "volume": "1788",
      "turnover": "197501",
      "trades": "55"
    },
    {
      "date": "2023-01-16",
      "bid": "109.80",
      "ask": "113.00",
      "open": "111.60",
      "high": "115.00",
      "low": "109.00",
      "close": "112.80",
      "average": "112.0511",
      "volume": "1400",
      "turnover": "156871.6",
      "trades": "44"
    },
    {
      "date": "2023-01-17",
      "bid": "108.80",
      "ask": "110.00",
      "open": "112.80",
      "high": "114.00",
      "low": "109.60",
      "close": "109.80",
      "average": "111.4969",
      "volume": "957",
      "turnover": "105903.8",
      "trades": "20"
    },
    {
      "date": "2023-01-18",
      "bid": "108.40",
      "ask": "111.00",
      "open": "109.60",
      "high": "113.20",
      "low": "106.80",
      "close": "113.00",
      "average": "109.1523",
      "volume": "8433",
      "turnover": "920459.3",
      "trades": "68"
    },
    {
      "date": "2023-01-19",
      "bid": "109.00",
      "ask": "109.40",
      "open": "112.00",
      "high": "112.00",
      "low": "106.60",
      "close": "109.00",
      "average": "107.5054",
      "volume": "5157",
      "turnover": "554405.6",
      "trades": "30"
    },
    {
      "date": "2023-01-20",
      "bid": "107.20",
      "ask": "109.00",
      "open": "109.00",
      "high": "109.00",
      "low": "106.00",
      "close": "107.00",
      "average": "107.0221",
      "volume": "3755",
      "turnover": "401868",
      "trades": "35"
    },
    {
      "date": "2023-01-23",
      "bid": "105.60",
      "ask": "107.40",
      "open": "107.00",
      "high": "108.60",
      "low": "105.00",
      "close": "105.60",
      "average": "106.1511",
      "volume": "4363",
      "turnover": "463137.4",
      "trades": "51"
    },
    {
      "date": "2023-01-24",
      "bid": "104.80",
      "ask": "107.00",
      "open": "105.80",
      "high": "109.00",
      "low": "103.80",
      "close": "106.40",
      "average": "106.4608",
      "volume": "4024",
      "turnover": "428398.2",
      "trades": "45"
    },
    {
      "date": "2023-01-25",
      "bid": "102.00",
      "ask": "102.80",
      "open": "106.40",
      "high": "108.80",
      "low": "101.80",
      "close": "102.60",
      "average": "103.0786",
      "volume": "1749",
      "turnover": "180284.4",
      "trades": "43"
    },
    {
      "date": "2023-01-26",
      "bid": "101.00",
      "ask": "101.80",
      "open": "101.60",
      "high": "102.60",
      "low": "100.00",
      "close": "101.60",
      "average": "101.1012",
      "volume": "500",
      "turnover": "50550.6",
      "trades": "31"
    },
    {
      "date": "2023-01-27",
      "bid": "102.40",
      "ask": "103.80",
      "open": "101.60",
      "high": "104.00",
      "low": "96.20",
      "close": "103.60",
      "average": "101.4185",
      "volume": "2660",
      "turnover": "269773.3",
      "trades": "67"
    },
    {
      "date": "2023-01-30",
      "bid": "100.40",
      "ask": "102.00",
      "open": "103.60",
      "high": "103.60",
      "low": "100.20",
      "close": "102.60",
      "average": "102.484",
      "volume": "557",
      "turnover": "57083.6",
      "trades": "16"
    },
    {
      "date": "2023-01-31",
      "bid": "98.40",
      "ask": "100.00",
      "open": "102.00",
      "high": "102.40",
      "low": "98.60",
      "close": "99.40",
      "average": "99.227",
      "volume": "1649",
      "turnover": "163625.4",
      "trades": "28"
    },
    {
      "date": "2023-02-01",
      "bid": "99.20",
      "ask": "101.40",
      "open": "99.40",
      "high": "101.80",
      "low": "98.80",
      "close": "101.40",
      "average": "99.9865",
      "volume": "832",
      "turnover": "83188.8",
      "trades": "22"
    },
    {
      "date": "2023-02-02",
      "bid": "100.40",
      "ask": "102.00",
      "open": "99.00",
      "high": "103.60",
      "low": "99.00",
      "close": "102.00",
      "average": "100.9238",
      "volume": "1280",
      "turnover": "129131.2",
      "trades": "34"
    },
    {
      "date": "2023-02-03",
      "bid": "99.20",
      "ask": "100.00",
      "open": "102.00",
      "high": "102.00",
      "low": "99.80",
      "close": "101.00",
      "average": "100.384",
      "volume": "338",
      "turnover": "33947.2",
      "trades": "18"
    },
    {
      "date": "2023-02-06",
      "bid": "102.00",
      "ask": "103.00",
      "open": "101.00",
      "high": "103.00",
      "low": "98.80",
      "close": "102.00",
      "average": "101.0879",
      "volume": "924",
      "turnover": "93405.2",
      "trades": "30"
    },
    {
      "date": "2023-02-07",
      "bid": "103.00",
      "ask": "104.00",
      "open": "102.00",
      "high": "106.00",
      "low": "102.00",
      "close": "106.00",
      "average": "103.3371",
      "volume": "680",
      "turnover": "70269.2",
      "trades": "33"
    },
    {
      "date": "2023-02-08",
      "bid": "102.20",
      "ask": "106.00",
      "open": "106.00",
      "high": "106.00",
      "low": "103.00",
      "close": "106.00",
      "average": "103.8655",
      "volume": "501",
      "turnover": "51840",
      "trades": "18"
    },
    {
      "date": "2023-02-09",
      "bid": "100.00",
      "ask": "103.00",
      "open": "103.40",
      "high": "103.40",
      "low": "99.70",
      "close": "99.80",
      "average": "99.9504",
      "volume": "3025",
      "turnover": "302512",
      "trades": "47"
    },
    {
      "date": "2023-02-10",
      "bid": "99.90",
      "ask": "100.00",
      "open": "99.80",
      "high": "103.80",
      "low": "99.80",
      "close": "99.90",
      "average": "100.2266",
      "volume": "278",
      "turnover": "27863",
      "trades": "22"
    },
    {
      "date": "2023-02-13",
      "bid": "97.50",
      "ask": "97.70",
      "open": "99.80",
      "high": "99.80",
      "low": "95.20",
      "close": "97.50",
      "average": "97.4639",
      "volume": "2897",
      "turnover": "282353",
      "trades": "40"
    },
    {
      "date": "2023-02-14",
      "bid": "95.20",
      "ask": "96.50",
      "open": "97.40",
      "high": "98.00",
      "low": "95.00",
      "close": "95.20",
      "average": "96.7549",
      "volume": "52914",
      "turnover": "5119689.9",
      "trades": "37"
    },
    {
      "date": "2023-02-15",
      "bid": "90.40",
      "ask": "94.90",
      "open": "95.00",
      "high": "98.00",
      "low": "90.00",
      "close": "90.40",
      "average": "94.4093",
      "volume": "2869",
      "turnover": "271512.5",
      "trades": "42"
    },
    {
      "date": "2023-02-16",
      "bid": "93.00",
      "ask": "94.90",
      "open": "90.50",
      "high": "96.30",
      "low": "90.40",
      "close": "93.10",
      "average": "92.9969",
      "volume": "959",
      "turnover": "89184",
      "trades": "30"
    },
    {
      "date": "2023-02-17",
      "bid": "93.80",
      "ask": "96.40",
      "open": "96.90",
      "high": "97.10",
      "low": "93.70",
      "close": "97.10",
      "average": "96.9189",
      "volume": "535",
      "turnover": "51851.6",
      "trades": "16"
    },
    {
      "date": "2023-02-20",
      "bid": "91.10",
      "ask": "94.10",
      "open": "96.60",
      "high": "96.90",
      "low": "90.40",
      "close": "94.10",
      "average": "94.1801",
      "volume": "548",
      "turnover": "51610.7",
      "trades": "22"
    },
    {
      "date": "2023-02-21",
      "bid": "90.50",
      "ask": "91.10",
      "open": "93.00",
      "high": "93.00",
      "low": "90.50",
      "close": "90.50",
      "average": "91.3408",
      "volume": "2079",
      "turnover": "190375.95",
      "trades": "35"
    },
    {
      "date": "2023-02-22",
      "bid": "90.10",
      "ask": "92.60",
      "open": "91.00",
      "high": "96.00",
      "low": "88.60",
      "close": "90.50",
      "average": "91.6379",
      "volume": "2408",
      "turnover": "220664.1",
      "trades": "35"
    },
    {
      "date": "2023-02-23",
      "bid": "89.70",
      "ask": "92.50",
      "open": "89.40",
      "high": "95.20",
      "low": "89.40",
      "close": "90.00",
      "average": "89.7349",
      "volume": "1086",
      "turnover": "97452.1",
      "trades": "14"
    },
    {
      "date": "2023-02-24",
      "bid": "89.90",
      "ask": "91.30",
      "open": "90.00",
      "high": "94.90",
      "low": "87.00",
      "close": "90.00",
      "average": "89.9606",
      "volume": "4008",
      "turnover": "360562.2",
      "trades": "44"
    },
    {
      "date": "2023-02-27",
      "bid": "87.70",
      "ask": "89.80",
      "open": "87.50",
      "high": "90.00",
      "low": "87.50",
      "close": "89.90",
      "average": "89.6011",
      "volume": "3991",
      "turnover": "357598.1",
      "trades": "34"
    },
    {
      "date": "2023-02-28",
      "bid": "87.60",
      "ask": "89.10",
      "open": "89.90",
      "high": "90.00",
      "low": "86.10",
      "close": "90.00",
      "average": "89.762",
      "volume": "5042",
      "turnover": "452579.9",
      "trades": "60"
    },
    {
      "date": "2023-03-01",
      "bid": "89.30",
      "ask": "89.50",
      "open": "90.00",
      "high": "94.90",
      "low": "87.20",
      "close": "89.30",
      "average": "90.6624",
      "volume": "1816",
      "turnover": "164643",
      "trades": "45"
    },
    {
      "date": "2023-03-02",
      "bid": "87.00",
      "ask": "87.40",
      "open": "90.00",
      "high": "90.00",
      "low": "87.30",
      "close": "87.30",
      "average": "87.5885",
      "volume": "1474",
      "turnover": "129105.5",
      "trades": "21"
    },
    {
      "date": "2023-03-03",
      "bid": "86.60",
      "ask": "89.90",
      "open": "86.10",
      "high": "90.00",
      "low": "86.10",
      "close": "90.00",
      "average": "89.6691",
      "volume": "307",
      "turnover": "27528.4",
      "trades": "10"
    },
    {
      "date": "2023-03-06",
      "bid": "87.10",
      "ask": "88.90",
      "open": "87.10",
      "high": "89.50",
      "low": "86.50",
      "close": "88.50",
      "average": "87.1527",
      "volume": "2442",
      "turnover": "212827",
      "trades": "28"
    },
    {
      "date": "2023-03-07",
      "bid": "86.50",
      "ask": "89.00",
      "open": "88.50",
      "high": "90.00",
      "low": "88.40",
      "close": "89.00",
      "average": "88.5153",
      "volume": "44667",
      "turnover": "3955493.3",
      "trades": "25"
    },
    {
      "date": "2023-03-08",
      "bid": "88.00",
      "ask": "89.60",
      "open": "89.00",
      "high": "89.90",
      "low": "88.00",
      "close": "88.50",
      "average": "89.4941",
      "volume": "4524",
      "turnover": "404871.3",
      "trades": "40"
    },
    {
      "date": "2023-03-09",
      "bid": "85.60",
      "ask": "87.80",
      "open": "89.70",
      "high": "89.70",
      "low": "85.00",
      "close": "86.90",
      "average": "87.11",
      "volume": "1554",
      "turnover": "135368.9",
      "trades": "43"
    },
    {
      "date": "2023-03-10",
      "bid": "84.10",
      "ask": "84.20",
      "open": "86.90",
      "high": "86.90",
      "low": "81.00",
      "close": "84.20",
      "average": "84.6925",
      "volume": "2286",
      "turnover": "193599.4",
      "trades": "42"
    },
    {
      "date": "2023-03-13",
      "bid": "81.10",
      "ask": "83.60",
      "open": "84.60",
      "high": "84.60",
      "low": "81.00",
      "close": "82.00",
      "average": "82.6699",
      "volume": "3587",
      "turnover": "296536.8",
      "trades": "40"
    },
    {
      "date": "2023-03-14",
      "bid": "81.10",
      "ask": "82.00",
      "open": "82.00",
      "high": "84.40",
      "low": "80.00",
      "close": "81.00",
      "average": "81.9924",
      "volume": "5534",
      "turnover": "453746.2",
      "trades": "33"
    },
    {
      "date": "2023-03-15",
      "bid": "77.00",
      "ask": "80.10",
      "open": "81.00",
      "high": "81.00",
      "low": "75.00",
      "close": "75.00",
      "average": "78.9776",
      "volume": "997",
      "turnover": "78740.7",
      "trades": "17"
    },
    {
      "date": "2023-03-16",
      "bid": "78.50",
      "ask": "80.00",
      "open": "77.00",
      "high": "80.40",
      "low": "76.90",
      "close": "80.40",
      "average": "77.4956",
      "volume": "479",
      "turnover": "37120.4",
      "trades": "10"
    },
    {
      "date": "2023-03-17",
      "bid": "80.50",
      "ask": "82.00",
      "open": "80.40",
      "high": "82.00",
      "low": "80.40",
      "close": "80.40",
      "average": "80.5121",
      "volume": "956",
      "turnover": "76969.6",
      "trades": "16"
    },
    {
      "date": "2023-03-20",
      "bid": "79.00",
      "ask": "82.00",
      "open": "80.50",
      "high": "90.00",
      "low": "79.60",
      "close": "79.90",
      "average": "81.2568",
      "volume": "5728",
      "turnover": "466249.5",
      "trades": "233"
    },
    {
      "date": "2023-03-21",
      "bid": "77.90",
      "ask": "79.00",
      "open": "77.40",
      "high": "79.90",
      "low": "75.20",
      "close": "77.90",
      "average": "78.8656",
      "volume": "716",
      "turnover": "56467.8",
      "trades": "17"
    },
    {
      "date": "2023-03-22",
      "bid": "80.80",
      "ask": "82.00",
      "open": "77.00",
      "high": "81.00",
      "low": "75.10",
      "close": "81.00",
      "average": "80.6423",
      "volume": "732",
      "turnover": "59030.2",
      "trades": "20"
    },
    {
      "date": "2023-03-23",
      "bid": "76.60",
      "ask": "79.70",
      "open": "76.40",
      "high": "80.10",
      "low": "76.30",
      "close": "76.60",
      "average": "79.4111",
      "volume": "847",
      "turnover": "67261.2",
      "trades": "13"
    },
    {
      "date": "2023-03-24",
      "bid": "76.00",
      "ask": "79.00",
      "open": "75.10",
      "high": "79.00",
      "low": "71.00",
      "close": "79.00",
      "average": "75.3162",
      "volume": "2719",
      "turnover": "204784.8",
      "trades": "60"
    },
    {
      "date": "2023-03-27",
      "bid": "74.00",
      "ask": "76.70",
      "open": "78.00",
      "high": "84.60",
      "low": "72.40",
      "close": "76.00",
      "average": "76.3511",
      "volume": "4450",
      "turnover": "339762.6",
      "trades": "105"
    },
    {
      "date": "2023-03-28",
      "bid": "71.00",
      "ask": "73.60",
      "open": "78.80",
      "high": "78.90",
      "low": "69.70",
      "close": "71.00",
      "average": "72.6076",
      "volume": "3916",
      "turnover": "284331.5",
      "trades": "67"
    },
    {
      "date": "2023-03-29",
      "bid": "70.00",
      "ask": "71.00",
      "open": "73.70",
      "high": "75.10",
      "low": "71.00",
      "close": "71.00",
      "average": "74.6892",
      "volume": "11478",
      "turnover": "857283.2",
      "trades": "41"
    },
    {
      "date": "2023-03-30",
      "bid": "71.80",
      "ask": "72.90",
      "open": "73.50",
      "high": "75.00",
      "low": "71.50",
      "close": "72.30",
      "average": "73.1876",
      "volume": "5930",
      "turnover": "434002.2",
      "trades": "36"
    },
    {
      "date": "2023-03-31",
      "bid": "70.40",
      "ask": "72.00",
      "open": "80.00",
      "high": "80.00",
      "low": "68.50",
      "close": "74.00",
      "average": "71.5741",
      "volume": "8875",
      "turnover": "635219.9",
      "trades": "103"
    },
    {
      "date": "2023-04-03",
      "bid": "71.60",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.50",
      "low": "71.00",
      "close": "71.90",
      "average": "72.5377",
      "volume": "4833",
      "turnover": "351332",
      "trades": "30"
    },
    {
      "date": "2023-04-04",
      "bid": "69.20",
      "ask": "69.90",
      "open": "71.10",
      "high": "71.30",
      "low": "69.00",
      "close": "69.70",
      "average": "69.8445",
      "volume": "5498",
      "turnover": "384035.5",
      "trades": "55"
    },
    {
      "date": "2023-04-05",
      "bid": "66.90",
      "ask": "67.00",
      "open": "69.50",
      "high": "69.50",
      "low": "66.90",
      "close": "67.00",
      "average": "68.0609",
      "volume": "6619",
      "turnover": "450494.8",
      "trades": "40"
    },
    {
      "date": "2023-04-06",
      "bid": "66.00",
      "ask": "67.00",
      "open": "68.90",
      "high": "70.00",
      "low": "65.20",
      "close": "67.00",
      "average": "68.8303",
      "volume": "5031",
      "turnover": "346285",
      "trades": "60"
    },
    {
      "date": "2023-04-11",
      "bid": "65.70",
      "ask": "66.00",
      "open": "66.00",
      "high": "67.00",
      "low": "64.00",
      "close": "65.80",
      "average": "65.783",
      "volume": "8172",
      "turnover": "537249.7",
      "trades": "91"
    },
    {
      "date": "2023-04-12",
      "bid": "65.90",
      "ask": "66.80",
      "open": "65.80",
      "high": "67.50",
      "low": "65.80",
      "close": "66.20",
      "average": "66.2104",
      "volume": "3534",
      "turnover": "234666.7",
      "trades": "39"
    },
    {
      "date": "2023-04-13",
      "bid": "62.90",
      "ask": "63.00",
      "open": "68.40",
      "high": "68.40",
      "low": "62.90",
      "close": "62.90",
      "average": "65.2812",
      "volume": "3444",
      "turnover": "225830.7",
      "trades": "65"
    },
    {
      "date": "2023-04-14",
      "bid": "60.90",
      "ask": "62.60",
      "open": "62.90",
      "high": "65.00",
      "low": "58.80",
      "close": "62.90",
      "average": "62.5419",
      "volume": "20082",
      "turnover": "1255967.3",
      "trades": "133"
    },
    {
      "date": "2023-04-17",
      "bid": "61.70",
      "ask": "62.00",
      "open": "62.90",
      "high": "62.90",
      "low": "59.20",
      "close": "62.00",
      "average": "61.7064",
      "volume": "90096",
      "turnover": "5559420.75",
      "trades": "164"
    },
    {
      "date": "2023-04-18",
      "bid": "63.70",
      "ask": "65.50",
      "open": "62.00",
      "high": "65.70",
      "low": "62.00",
      "close": "65.20",
      "average": "63.5855",
      "volume": "5863",
      "turnover": "372802",
      "trades": "72"
    },
    {
      "date": "2023-04-19",
      "bid": "66.80",
      "ask": "69.90",
      "open": "65.10",
      "high": "68.70",
      "low": "63.00",
      "close": "68.70",
      "average": "64.9863",
      "volume": "91811",
      "turnover": "5966452.9",
      "trades": "28"
    },
    {
      "date": "2023-04-20",
      "bid": "72.10",
      "ask": "73.90",
      "open": "68.70",
      "high": "75.60",
      "low": "68.70",
      "close": "72.10",
      "average": "69.8331",
      "volume": "66761",
      "turnover": "4663535.59",
      "trades": "90"
    },
    {
      "date": "2023-04-21",
      "bid": "68.00",
      "ask": "70.90",
      "open": "72.10",
      "high": "73.10",
      "low": "66.00",
      "close": "69.30",
      "average": "69.073",
      "volume": "7582",
      "turnover": "523711.6",
      "trades": "69"
    },
    {
      "date": "2023-04-24",
      "bid": "67.00",
      "ask": "67.90",
      "open": "69.20",
      "high": "69.20",
      "low": "65.40",
      "close": "66.80",
      "average": "67.0177",
      "volume": "1371",
      "turnover": "91881.2",
      "trades": "31"
    },
    {
      "date": "2023-04-25",
      "bid": "64.50",
      "ask": "68.10",
      "open": "66.80",
      "high": "68.20",
      "low": "62.10",
      "close": "66.80",
      "average": "64.3878",
      "volume": "7511",
      "turnover": "484086.75",
      "trades": "63"
    },
    {
      "date": "2023-04-26",
      "bid": "67.00",
      "ask": "67.90",
      "open": "66.00",
      "high": "68.50",
      "low": "66.00",
      "close": "68.50",
      "average": "67.7878",
      "volume": "2198",
      "turnover": "148513.05",
      "trades": "27"
    },
    {
      "date": "2023-04-27",
      "bid": "63.50",
      "ask": "65.40",
      "open": "69.00",
      "high": "72.80",
      "low": "63.20",
      "close": "63.40",
      "average": "66.0293",
      "volume": "12486",
      "turnover": "826297.6",
      "trades": "101"
    },
    {
      "date": "2023-04-28",
      "bid": "63.00",
      "ask": "64.10",
      "open": "63.40",
      "high": "65.00",
      "low": "63.00",
      "close": "65.00",
      "average": "63.5199",
      "volume": "393315",
      "turnover": "24945123.6",
      "trades": "65"
    },
    {
      "date": "2023-05-02",
      "bid": "64.50",
      "ask": "64.60",
      "open": "65.00",
      "high": "67.00",
      "low": "64.50",
      "close": "64.60",
      "average": "65.3124",
      "volume": "1686",
      "turnover": "110116.7",
      "trades": "32"
    },
    {
      "date": "2023-05-03",
      "bid": "67.00",
      "ask": "72.90",
      "open": "64.00",
      "high": "72.00",
      "low": "64.00",
      "close": "70.10",
      "average": "68.1012",
      "volume": "2970",
      "turnover": "202260.5",
      "trades": "45"
    },
    {
      "date": "2023-05-04",
      "bid": "73.00",
      "ask": "74.00",
      "open": "74.80",
      "high": "74.80",
      "low": "73.00",
      "close": "73.00",
      "average": "73.7345",
      "volume": "2672",
      "turnover": "197018.7",
      "trades": "24"
    },
    {
      "date": "2023-05-05",
      "bid": "72.70",
      "ask": "73.50",
      "open": "73.00",
      "high": "78.00",
      "low": "71.10",
      "close": "73.40",
      "average": "74.4245",
      "volume": "8491",
      "turnover": "631938.4",
      "trades": "55"
    },
    {
      "date": "2023-05-08",
      "bid": "70.80",
      "ask": "71.90",
      "open": "72.70",
      "high": "72.70",
      "low": "70.00",
      "close": "70.70",
      "average": "70.2896",
      "volume": "8202",
      "turnover": "576514.9",
      "trades": "35"
    },
    {
      "date": "2023-05-09",
      "bid": "72.10",
      "ask": "74.90",
      "open": "70.90",
      "high": "80.90",
      "low": "70.20",
      "close": "73.40",
      "average": "75.6976",
      "volume": "4154",
      "turnover": "314447.7",
      "trades": "67"
    },
    {
      "date": "2023-05-10",
      "bid": "73.60",
      "ask": "73.70",
      "open": "73.50",
      "high": "78.00",
      "low": "73.50",
      "close": "73.50",
      "average": "75.4644",
      "volume": "2612",
      "turnover": "197113",
      "trades": "71"
    },
    {
      "date": "2023-05-11",
      "bid": "70.50",
      "ask": "72.00",
      "open": "73.70",
      "high": "73.70",
      "low": "70.60",
      "close": "71.80",
      "average": "72.5233",
      "volume": "2074",
      "turnover": "150413.4",
      "trades": "44"
    },
    {
      "date": "2023-05-12",
      "bid": "67.10",
      "ask": "70.90",
      "open": "70.20",
      "high": "73.70",
      "low": "69.00",
      "close": "70.40",
      "average": "70.0838",
      "volume": "8395",
      "turnover": "588353.9",
      "trades": "48"
    },
    {
      "date": "2023-05-15",
      "bid": "78.00",
      "ask": "79.00",
      "open": "74.00",
      "high": "86.70",
      "low": "74.00",
      "close": "77.90",
      "average": "79.7246",
      "volume": "21666",
      "turnover": "1729778.2",
      "trades": "237"
    },
    {
      "date": "2023-05-16",
      "bid": "76.00",
      "ask": "77.90",
      "open": "77.90",
      "high": "77.90",
      "low": "73.00",
      "close": "77.20",
      "average": "76.038",
      "volume": "5636",
      "turnover": "426872.9",
      "trades": "83"
    },
    {
      "date": "2023-05-17",
      "bid": "82.40",
      "ask": "84.00",
      "open": "86.40",
      "high": "86.40",
      "low": "76.10",
      "close": "82.30",
      "average": "82.5515",
      "volume": "5644",
      "turnover": "465920.7",
      "trades": "99"
    },
    {
      "date": "2023-05-19",
      "bid": "80.00",
      "ask": "80.90",
      "open": "84.10",
      "high": "84.10",
      "low": "81.00",
      "close": "81.00",
      "average": "83.0996",
      "volume": "7122",
      "turnover": "591997.05",
      "trades": "67"
    },
    {
      "date": "2023-05-22",
      "bid": "80.80",
      "ask": "80.90",
      "open": "77.00",
      "high": "81.10",
      "low": "77.00",
      "close": "80.80",
      "average": "80.3638",
      "volume": "11566",
      "turnover": "929487.9",
      "trades": "117"
    },
    {
      "date": "2023-05-23",
      "bid": "80.40",
      "ask": "81.20",
      "open": "80.80",
      "high": "82.00",
      "low": "78.40",
      "close": "81.30",
      "average": "79.6716",
      "volume": "3307",
      "turnover": "263473.9",
      "trades": "53"
    },
    {
      "date": "2023-05-24",
      "bid": "79.00",
      "ask": "80.90",
      "open": "81.30",
      "high": "81.30",
      "low": "75.00",
      "close": "79.10",
      "average": "78.8695",
      "volume": "1580",
      "turnover": "124613.8",
      "trades": "36"
    },
    {
      "date": "2023-05-25",
      "bid": "80.00",
      "ask": "82.10",
      "open": "82.00",
      "high": "83.80",
      "low": "82.00",
      "close": "82.00",
      "average": "82.4749",
      "volume": "2122",
      "turnover": "175147.5",
      "trades": "41"
    },
    {
      "date": "2023-05-26",
      "bid": "76.50",
      "ask": "80.00",
      "open": "82.00",
      "high": "82.00",
      "low": "76.00",
      "close": "76.90",
      "average": "78.7644",
      "volume": "5903",
      "turnover": "465382.1",
      "trades": "92"
    },
    {
      "date": "2023-05-29",
      "bid": "75.00",
      "ask": "76.90",
      "open": "76.90",
      "high": "76.90",
      "low": "72.90",
      "close": "75.00",
      "average": "74.6804",
      "volume": "3747",
      "turnover": "279787.95",
      "trades": "53"
    },
    {
      "date": "2023-05-30",
      "bid": "73.00",
      "ask": "74.90",
      "open": "75.00",
      "high": "80.00",
      "low": "72.20",
      "close": "73.90",
      "average": "74.1775",
      "volume": "10719",
      "turnover": "794679.85",
      "trades": "77"
    },
    {
      "date": "2023-05-31",
      "bid": "70.60",
      "ask": "72.60",
      "open": "73.90",
      "high": "73.90",
      "low": "70.20",
      "close": "70.20",
      "average": "71.5899",
      "volume": "5011",
      "turnover": "358736.8",
      "trades": "62"
    },
    {
      "date": "2023-06-01",
      "bid": "68.80",
      "ask": "68.90",
      "open": "70.10",
      "high": "70.20",
      "low": "68.80",
      "close": "68.80",
      "average": "69.6845",
      "volume": "7248",
      "turnover": "505073.2",
      "trades": "56"
    },
    {
      "date": "2023-06-02",
      "bid": "69.00",
      "ask": "70.70",
      "open": "68.50",
      "high": "70.50",
      "low": "68.50",
      "close": "70.50",
      "average": "69.2142",
      "volume": "5599",
      "turnover": "387530.1",
      "trades": "49"
    },
    {
      "date": "2023-06-05",
      "bid": "71.30",
      "ask": "75.80",
      "open": "69.00",
      "high": "77.40",
      "low": "66.00",
      "close": "75.90",
      "average": "74.8817",
      "volume": "5751",
      "turnover": "430658.9",
      "trades": "36"
    },
    {
      "date": "2023-06-07",
      "bid": "77.50",
      "ask": "79.40",
      "open": "75.90",
      "high": "82.00",
      "low": "75.90",
      "close": "77.60",
      "average": "77.7237",
      "volume": "7183",
      "turnover": "558289.1",
      "trades": "55"
    },
    {
      "date": "2023-06-08",
      "bid": "81.00",
      "ask": "81.50",
      "open": "80.50",
      "high": "82.00",
      "low": "80.50",
      "close": "81.40",
      "average": "81.0889",
      "volume": "6798",
      "turnover": "551242.4",
      "trades": "112"
    },
    {
      "date": "2023-06-09",
      "bid": "72.00",
      "ask": "73.40",
      "open": "80.00",
      "high": "80.30",
      "low": "71.00",
      "close": "72.70",
      "average": "73.1722",
      "volume": "12027",
      "turnover": "880041.5",
      "trades": "115"
    },
    {
      "date": "2023-06-12",
      "bid": "71.40",
      "ask": "72.30",
      "open": "72.00",
      "high": "72.00",
      "low": "69.70",
      "close": "71.90",
      "average": "70.3687",
      "volume": "7048",
      "turnover": "495958.3",
      "trades": "86"
    },
    {
      "date": "2023-06-13",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.40",
      "high": "69.80",
      "low": "69.20",
      "close": "69.60",
      "average": "69.3796",
      "volume": "7044",
      "turnover": "488710",
      "trades": "48"
    },
    {
      "date": "2023-06-14",
      "bid": "71.60",
      "ask": "72.80",
      "open": "69.00",
      "high": "73.70",
      "low": "69.00",
      "close": "72.60",
      "average": "71.4113",
      "volume": "17981",
      "turnover": "1298758.89",
      "trades": "48"
    },
    {
      "date": "2023-06-15",
      "bid": "70.30",
      "ask": "71.40",
      "open": "72.60",
      "high": "73.40",
      "low": "70.20",
      "close": "71.10",
      "average": "70.5588",
      "volume": "10363",
      "turnover": "731200.9",
      "trades": "41"
    },
    {
      "date": "2023-06-16",
      "bid": "67.00",
      "ask": "68.00",
      "open": "71.50",
      "high": "72.00",
      "low": "64.10",
      "close": "67.20",
      "average": "71.4933",
      "volume": "28092",
      "turnover": "2008388.6",
      "trades": "40"
    },
    {
      "date": "2023-06-19",
      "bid": "66.60",
      "ask": "68.20",
      "open": "67.00",
      "high": "67.00",
      "low": "64.50",
      "close": "66.20",
      "average": "65.3664",
      "volume": "3037",
      "turnover": "198517.9",
      "trades": "29"
    },
    {
      "date": "2023-06-20",
      "bid": "63.20",
      "ask": "65.00",
      "open": "66.20",
      "high": "71.20",
      "low": "63.20",
      "close": "64.70",
      "average": "65.7317",
      "volume": "10550",
      "turnover": "693469.1",
      "trades": "44"
    },
    {
      "date": "2023-06-21",
      "bid": "63.60",
      "ask": "64.00",
      "open": "67.80",
      "high": "67.80",
      "low": "62.00",
      "close": "63.50",
      "average": "63.3109",
      "volume": "3645",
      "turnover": "230768.4",
      "trades": "36"
    },
    {
      "date": "2023-06-22",
      "bid": "63.60",
      "ask": "65.20",
      "open": "63.60",
      "high": "69.70",
      "low": "63.50",
      "close": "64.80",
      "average": "64.2399",
      "volume": "3498",
      "turnover": "224711",
      "trades": "36"
    },
    {
      "date": "2023-06-26",
      "bid": "63.50",
      "ask": "64.50",
      "open": "64.70",
      "high": "64.70",
      "low": "61.40",
      "close": "64.40",
      "average": "62.9275",
      "volume": "2756",
      "turnover": "173428.1",
      "trades": "41"
    },
    {
      "date": "2023-06-27",
      "bid": "64.30",
      "ask": "65.20",
      "open": "64.40",
      "high": "66.90",
      "low": "63.60",
      "close": "65.10",
      "average": "64.7227",
      "volume": "9591",
      "turnover": "620755.2",
      "trades": "47"
    },
    {
      "date": "2023-06-28",
      "bid": "64.60",
      "ask": "65.80",
      "open": "64.60",
      "high": "65.80",
      "low": "63.20",
      "close": "65.60",
      "average": "64.3623",
      "volume": "14634",
      "turnover": "941877.3",
      "trades": "54"
    },
    {
      "date": "2023-06-29",
      "bid": "65.40",
      "ask": "65.50",
      "open": "66.60",
      "high": "66.60",
      "low": "64.80",
      "close": "65.40",
      "average": "65.4052",
      "volume": "1500",
      "turnover": "98107.8",
      "trades": "16"
    },
    {
      "date": "2023-06-30",
      "bid": "70.00",
      "ask": "71.80",
      "open": "67.00",
      "high": "77.00",
      "low": "66.50",
      "close": "71.40",
      "average": "69.6291",
      "volume": "5061",
      "turnover": "352393",
      "trades": "54"
    },
    {
      "date": "2023-07-03",
      "bid": "69.20",
      "ask": "70.90",
      "open": "72.00",
      "high": "72.50",
      "low": "68.80",
      "close": "70.60",
      "average": "71.3898",
      "volume": "4322",
      "turnover": "308546.9",
      "trades": "43"
    },
    {
      "date": "2023-07-04",
      "bid": "69.70",
      "ask": "70.90",
      "open": "68.00",
      "high": "70.90",
      "low": "68.00",
      "close": "70.30",
      "average": "68.5668",
      "volume": "593",
      "turnover": "40660.1",
      "trades": "14"
    },
    {
      "date": "2023-07-05",
      "bid": "68.60",
      "ask": "70.80",
      "open": "70.90",
      "high": "70.90",
      "low": "69.70",
      "close": "69.70",
      "average": "70.4302",
      "volume": "536",
      "turnover": "37750.6",
      "trades": "16"
    },
    {
      "date": "2023-07-06",
      "bid": "69.30",
      "ask": "72.90",
      "open": "68.50",
      "high": "74.10",
      "low": "67.50",
      "close": "74.10",
      "average": "72.1183",
      "volume": "1875",
      "turnover": "135221.9",
      "trades": "33"
    },
    {
      "date": "2023-07-07",
      "bid": "70.90",
      "ask": "71.80",
      "open": "74.10",
      "high": "75.00",
      "low": "69.60",
      "close": "70.90",
      "average": "70.8473",
      "volume": "8161",
      "turnover": "578184.5",
      "trades": "61"
    },
    {
      "date": "2023-07-10",
      "bid": "71.00",
      "ask": "71.50",
      "open": "73.00",
      "high": "77.00",
      "low": "71.00",
      "close": "71.00",
      "average": "73.6599",
      "volume": "5340",
      "turnover": "393353.5",
      "trades": "79"
    },
    {
      "date": "2023-07-11",
      "bid": "71.20",
      "ask": "72.50",
      "open": "71.00",
      "high": "76.80",
      "low": "67.30",
      "close": "71.70",
      "average": "70.8891",
      "volume": "3692",
      "turnover": "261722.5",
      "trades": "42"
    },
    {
      "date": "2023-07-12",
      "bid": "68.60",
      "ask": "69.30",
      "open": "66.70",
      "high": "70.60",
      "low": "66.70",
      "close": "68.70",
      "average": "69.3847",
      "volume": "6134",
      "turnover": "425605.9",
      "trades": "53"
    },
    {
      "date": "2023-07-13",
      "bid": "67.40",
      "ask": "68.90",
      "open": "68.70",
      "high": "70.40",
      "low": "68.10",
      "close": "68.10",
      "average": "69.2672",
      "volume": "1300",
      "turnover": "90047.3",
      "trades": "30"
    },
    {
      "date": "2023-07-14",
      "bid": "66.40",
      "ask": "66.90",
      "open": "68.20",
      "high": "68.20",
      "low": "62.10",
      "close": "67.00",
      "average": "66.0452",
      "volume": "10752",
      "turnover": "710117.7",
      "trades": "78"
    },
    {
      "date": "2023-07-17",
      "bid": "68.20",
      "ask": "69.20",
      "open": "67.00",
      "high": "69.00",
      "low": "66.20",
      "close": "68.00",
      "average": "68.1358",
      "volume": "1250",
      "turnover": "85169.8",
      "trades": "31"
    },
    {
      "date": "2023-07-18",
      "bid": "66.00",
      "ask": "69.90",
      "open": "65.00",
      "high": "69.80",
      "low": "58.10",
      "close": "67.80",
      "average": "62.6804",
      "volume": "7130",
      "turnover": "446911.1",
      "trades": "70"
    },
    {
      "date": "2023-07-19",
      "bid": "63.20",
      "ask": "64.70",
      "open": "64.00",
      "high": "66.60",
      "low": "60.10",
      "close": "64.00",
      "average": "64.1893",
      "volume": "20984",
      "turnover": "1346947.7",
      "trades": "148"
    },
    {
      "date": "2023-07-20",
      "bid": "64.90",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.80",
      "low": "62.10",
      "close": "64.90",
      "average": "64.4801",
      "volume": "7159",
      "turnover": "461268.65",
      "trades": "108"
    },
    {
      "date": "2023-07-21",
      "bid": "63.90",
      "ask": "64.00",
      "open": "62.10",
      "high": "66.35",
      "low": "62.10",
      "close": "63.90",
      "average": "66.2839",
      "volume": "312659",
      "turnover": "20724258.1",
      "trades": "38"
    },
    {
      "date": "2023-07-24",
      "bid": "65.00",
      "ask": "65.50",
      "open": "64.00",
      "high": "66.80",
      "low": "62.00",
      "close": "65.70",
      "average": "63.0672",
      "volume": "16601",
      "turnover": "1046978.2",
      "trades": "72"
    },
    {
      "date": "2023-07-25",
      "bid": "70.20",
      "ask": "71.00",
      "open": "65.70",
      "high": "95.00",
      "low": "65.70",
      "close": "70.00",
      "average": "76.9818",
      "volume": "47066",
      "turnover": "3624363.4",
      "trades": "444"
    },
    {
      "date": "2023-07-26",
      "bid": "73.00",
      "ask": "73.40",
      "open": "72.90",
      "high": "79.50",
      "low": "71.00",
      "close": "73.10",
      "average": "73.757",
      "volume": "23999",
      "turnover": "1770095.2",
      "trades": "208"
    },
    {
      "date": "2023-07-27",
      "bid": "72.70",
      "ask": "73.10",
      "open": "73.10",
      "high": "76.90",
      "low": "69.80",
      "close": "73.00",
      "average": "73.2738",
      "volume": "9198",
      "turnover": "673972.1",
      "trades": "114"
    },
    {
      "date": "2023-07-28",
      "bid": "74.40",
      "ask": "74.70",
      "open": "73.00",
      "high": "79.00",
      "low": "73.00",
      "close": "74.40",
      "average": "75.5575",
      "volume": "3759",
      "turnover": "285550.9",
      "trades": "73"
    },
    {
      "date": "2023-07-31",
      "bid": "72.10",
      "ask": "74.10",
      "open": "74.40",
      "high": "75.00",
      "low": "70.00",
      "close": "71.90",
      "average": "72.9476",
      "volume": "9220",
      "turnover": "672577.2",
      "trades": "101"
    },
    {
      "date": "2023-08-01",
      "bid": "70.50",
      "ask": "70.90",
      "open": "72.00",
      "high": "72.00",
      "low": "70.10",
      "close": "70.90",
      "average": "71.0238",
      "volume": "1983",
      "turnover": "140840.1",
      "trades": "44"
    },
    {
      "date": "2023-08-02",
      "bid": "70.10",
      "ask": "70.30",
      "open": "70.50",
      "high": "72.30",
      "low": "69.20",
      "close": "70.10",
      "average": "69.9997",
      "volume": "5192",
      "turnover": "363438.4",
      "trades": "47"
    },
    {
      "date": "2023-08-03",
      "bid": "70.50",
      "ask": "70.90",
      "open": "70.50",
      "high": "71.40",
      "low": "70.50",
      "close": "70.50",
      "average": "70.6009",
      "volume": "1192",
      "turnover": "84156.3",
      "trades": "19"
    },
    {
      "date": "2023-08-04",
      "bid": "71.80",
      "ask": "73.90",
      "open": "73.50",
      "high": "73.60",
      "low": "71.10",
      "close": "73.10",
      "average": "72.1769",
      "volume": "3309",
      "turnover": "238833.5",
      "trades": "39"
    },
    {
      "date": "2023-08-07",
      "bid": "69.10",
      "ask": "69.60",
      "open": "73.10",
      "high": "73.10",
      "low": "67.40",
      "close": "69.10",
      "average": "69.0802",
      "volume": "10013",
      "turnover": "691700.1",
      "trades": "95"
    },
    {
      "date": "2023-08-08",
      "bid": "69.60",
      "ask": "70.30",
      "open": "69.50",
      "high": "70.40",
      "low": "69.40",
      "close": "69.40",
      "average": "69.694",
      "volume": "2373",
      "turnover": "165383.8",
      "trades": "21"
    },
    {
      "date": "2023-08-09",
      "bid": "70.00",
      "ask": "70.40",
      "open": "72.90",
      "high": "72.90",
      "low": "70.00",
      "close": "70.00",
      "average": "70.1899",
      "volume": "833",
      "turnover": "58468.2",
      "trades": "17"
    },
    {
      "date": "2023-08-10",
      "bid": "70.10",
      "ask": "70.60",
      "open": "70.00",
      "high": "70.70",
      "low": "70.00",
      "close": "70.10",
      "average": "70.3667",
      "volume": "840",
      "turnover": "59108",
      "trades": "23"
    },
    {
      "date": "2023-08-11",
      "bid": "70.00",
      "ask": "70.80",
      "open": "70.10",
      "high": "70.80",
      "low": "70.00",
      "close": "70.80",
      "average": "70.5622",
      "volume": "3947",
      "turnover": "278508.9",
      "trades": "32"
    },
    {
      "date": "2023-08-14",
      "bid": "70.70",
      "ask": "70.80",
      "open": "69.70",
      "high": "70.70",
      "low": "69.70",
      "close": "70.00",
      "average": "70.0368",
      "volume": "943",
      "turnover": "66044.7",
      "trades": "21"
    },
    {
      "date": "2023-08-15",
      "bid": "69.20",
      "ask": "70.90",
      "open": "70.00",
      "high": "72.10",
      "low": "69.00",
      "close": "69.10",
      "average": "70.7183",
      "volume": "5053",
      "turnover": "357339.4",
      "trades": "33"
    },
    {
      "date": "2023-08-16",
      "bid": "68.80",
      "ask": "70.60",
      "open": "69.10",
      "high": "71.00",
      "low": "68.80",
      "close": "69.90",
      "average": "69.5296",
      "volume": "2042",
      "turnover": "141979.4",
      "trades": "25"
    },
    {
      "date": "2023-08-17",
      "bid": "66.80",
      "ask": "67.00",
      "open": "69.90",
      "high": "69.90",
      "low": "66.60",
      "close": "66.80",
      "average": "67.6267",
      "volume": "5055",
      "turnover": "341853",
      "trades": "57"
    },
    {
      "date": "2023-08-18",
      "bid": "67.00",
      "ask": "68.40",
      "open": "66.00",
      "high": "67.40",
      "low": "66.00",
      "close": "67.00",
      "average": "66.5279",
      "volume": "2143",
      "turnover": "142569.3",
      "trades": "31"
    },
    {
      "date": "2023-08-21",
      "bid": "67.50",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.40",
      "low": "66.00",
      "close": "67.40",
      "average": "67.0699",
      "volume": "2435",
      "turnover": "163315.2",
      "trades": "27"
    },
    {
      "date": "2023-08-22",
      "bid": "67.00",
      "ask": "67.90",
      "open": "67.00",
      "high": "68.40",
      "low": "67.00",
      "close": "68.40",
      "average": "67.3146",
      "volume": "446",
      "turnover": "30022.3",
      "trades": "10"
    },
    {
      "date": "2023-08-23",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.60",
      "high": "68.00",
      "low": "67.50",
      "close": "67.50",
      "average": "67.5591",
      "volume": "1544",
      "turnover": "104311.2",
      "trades": "14"
    },
    {
      "date": "2023-08-24",
      "bid": "66.10",
      "ask": "66.70",
      "open": "66.10",
      "high": "66.90",
      "low": "66.00",
      "close": "66.70",
      "average": "66.4006",
      "volume": "1452",
      "turnover": "96413.6",
      "trades": "19"
    },
    {
      "date": "2023-08-25",
      "bid": "67.00",
      "ask": "71.60",
      "open": "66.70",
      "high": "68.40",
      "low": "66.70",
      "close": "67.10",
      "average": "67.4928",
      "volume": "3298",
      "turnover": "222591.1",
      "trades": "26"
    },
    {
      "date": "2023-08-28",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.40",
      "high": "68.00",
      "low": "67.30",
      "close": "68.00",
      "average": "67.6911",
      "volume": "1398",
      "turnover": "94632.1",
      "trades": "19"
    },
    {
      "date": "2023-08-29",
      "bid": "66.30",
      "ask": "68.00",
      "open": "68.40",
      "high": "71.90",
      "low": "66.00",
      "close": "67.90",
      "average": "67.1636",
      "volume": "4162",
      "turnover": "279535.1",
      "trades": "42"
    },
    {
      "date": "2023-08-30",
      "bid": "67.40",
      "ask": "67.50",
      "open": "67.80",
      "high": "72.70",
      "low": "67.40",
      "close": "67.40",
      "average": "69.8065",
      "volume": "2505",
      "turnover": "174865.2",
      "trades": "39"
    },
    {
      "date": "2023-08-31",
      "bid": "70.60",
      "ask": "72.00",
      "open": "67.40",
      "high": "72.00",
      "low": "66.20",
      "close": "72.00",
      "average": "69.6047",
      "volume": "6060",
      "turnover": "421804.6",
      "trades": "30"
    },
    {
      "date": "2023-09-01",
      "bid": "68.70",
      "ask": "70.50",
      "open": "71.80",
      "high": "71.80",
      "low": "67.80",
      "close": "70.40",
      "average": "70.4082",
      "volume": "1273",
      "turnover": "89629.6",
      "trades": "18"
    },
    {
      "date": "2023-09-04",
      "bid": "69.10",
      "ask": "69.70",
      "open": "70.40",
      "high": "70.40",
      "low": "68.10",
      "close": "69.70",
      "average": "69.2501",
      "volume": "4608",
      "turnover": "319104.5",
      "trades": "31"
    },
    {
      "date": "2023-09-05",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.70",
      "high": "69.90",
      "low": "68.30",
      "close": "68.40",
      "average": "68.5173",
      "volume": "1782",
      "turnover": "122097.8",
      "trades": "15"
    },
    {
      "date": "2023-09-06",
      "bid": "68.10",
      "ask": "69.10",
      "open": "68.10",
      "high": "68.10",
      "low": "65.00",
      "close": "68.10",
      "average": "66.683",
      "volume": "16040",
      "turnover": "1069595.2",
      "trades": "41"
    },
    {
      "date": "2023-09-07",
      "bid": "69.00",
      "ask": "69.10",
      "open": "67.00",
      "high": "69.10",
      "low": "66.80",
      "close": "69.00",
      "average": "68.8944",
      "volume": "56643",
      "turnover": "3902383.9",
      "trades": "72"
    },
    {
      "date": "2023-09-08",
      "bid": "67.10",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.90",
      "close": "67.90",
      "average": "68.1882",
      "volume": "220",
      "turnover": "15001.4",
      "trades": "12"
    },
    {
      "date": "2023-09-11",
      "bid": "66.00",
      "ask": "67.40",
      "open": "67.90",
      "high": "68.20",
      "low": "66.50",
      "close": "66.60",
      "average": "66.8896",
      "volume": "881",
      "turnover": "58929.7",
      "trades": "16"
    },
    {
      "date": "2023-09-12",
      "bid": "66.80",
      "ask": "66.90",
      "open": "66.60",
      "high": "68.90",
      "low": "66.60",
      "close": "66.80",
      "average": "67.3619",
      "volume": "1929",
      "turnover": "129941.1",
      "trades": "29"
    },
    {
      "date": "2023-09-13",
      "bid": "66.50",
      "ask": "67.70",
      "open": "65.30",
      "high": "69.10",
      "low": "65.30",
      "close": "66.30",
      "average": "66.4802",
      "volume": "1883",
      "turnover": "125182.3",
      "trades": "34"
    },
    {
      "date": "2023-09-14",
      "bid": "65.70",
      "ask": "66.70",
      "open": "66.30",
      "high": "68.20",
      "low": "66.00",
      "close": "66.50",
      "average": "66.7717",
      "volume": "2132",
      "turnover": "142357.3",
      "trades": "23"
    },
    {
      "date": "2023-09-15",
      "bid": "64.70",
      "ask": "66.00",
      "open": "65.30",
      "high": "67.00",
      "low": "64.10",
      "close": "64.70",
      "average": "66.2186",
      "volume": "3265",
      "turnover": "216203.7",
      "trades": "32"
    },
    {
      "date": "2023-09-18",
      "bid": "64.80",
      "ask": "66.40",
      "open": "65.00",
      "high": "65.50",
      "low": "64.70",
      "close": "64.80",
      "average": "65.0912",
      "volume": "1732",
      "turnover": "112737.9",
      "trades": "15"
    },
    {
      "date": "2023-09-19",
      "bid": "64.70",
      "ask": "65.50",
      "open": "64.80",
      "high": "65.70",
      "low": "64.10",
      "close": "65.50",
      "average": "65.1013",
      "volume": "2061",
      "turnover": "134173.8",
      "trades": "28"
    },
    {
      "date": "2023-09-20",
      "bid": "68.00",
      "ask": "69.00",
      "open": "64.20",
      "high": "69.10",
      "low": "64.10",
      "close": "68.90",
      "average": "67.2121",
      "volume": "2632",
      "turnover": "176902.2",
      "trades": "32"
    },
    {
      "date": "2023-09-21",
      "bid": "70.90",
      "ask": "71.00",
      "open": "66.70",
      "high": "72.50",
      "low": "66.70",
      "close": "70.90",
      "average": "70.4783",
      "volume": "9347",
      "turnover": "658760.3",
      "trades": "93"
    },
    {
      "date": "2023-09-22",
      "bid": "69.00",
      "ask": "70.90",
      "open": "69.40",
      "high": "73.90",
      "low": "67.10",
      "close": "71.00",
      "average": "70.2775",
      "volume": "4846",
      "turnover": "340564.8",
      "trades": "38"
    },
    {
      "date": "2023-09-25",
      "bid": "66.10",
      "ask": "68.40",
      "open": "71.00",
      "high": "71.00",
      "low": "65.40",
      "close": "65.60",
      "average": "67.2081",
      "volume": "6033",
      "turnover": "405466.5",
      "trades": "49"
    },
    {
      "date": "2023-09-26",
      "bid": "64.90",
      "ask": "65.90",
      "open": "65.60",
      "high": "68.90",
      "low": "64.10",
      "close": "64.70",
      "average": "65.058",
      "volume": "5856",
      "turnover": "380979.7",
      "trades": "34"
    },
    {
      "date": "2023-09-27",
      "bid": "64.20",
      "ask": "65.40",
      "open": "64.00",
      "high": "66.00",
      "low": "63.40",
      "close": "63.40",
      "average": "64.3903",
      "volume": "1655",
      "turnover": "106566",
      "trades": "32"
    },
    {
      "date": "2023-09-28",
      "bid": "62.50",
      "ask": "63.50",
      "open": "64.70",
      "high": "65.10",
      "low": "62.30",
      "close": "62.50",
      "average": "64.0903",
      "volume": "1092",
      "turnover": "69986.6",
      "trades": "32"
    },
    {
      "date": "2023-09-29",
      "bid": "63.80",
      "ask": "65.20",
      "open": "68.80",
      "high": "68.80",
      "low": "63.00",
      "close": "64.90",
      "average": "64.786",
      "volume": "771",
      "turnover": "49707",
      "trades": "14"
    },
    {
      "date": "2023-10-02",
      "bid": "63.30",
      "ask": "64.30",
      "open": "64.50",
      "high": "64.50",
      "low": "63.20",
      "close": "63.20",
      "average": "64.2151",
      "volume": "1032",
      "turnover": "66270",
      "trades": "9"
    },
    {
      "date": "2023-10-03",
      "bid": "62.80",
      "ask": "64.00",
      "open": "66.00",
      "high": "68.10",
      "low": "61.30",
      "close": "63.80",
      "average": "63.2457",
      "volume": "1621",
      "turnover": "102521.2",
      "trades": "37"
    },
    {
      "date": "2023-10-04",
      "bid": "61.70",
      "ask": "64.00",
      "open": "63.80",
      "high": "63.90",
      "low": "61.70",
      "close": "61.70",
      "average": "63.1584",
      "volume": "2048",
      "turnover": "129348.5",
      "trades": "17"
    },
    {
      "date": "2023-10-05",
      "bid": "64.20",
      "ask": "65.70",
      "open": "61.40",
      "high": "65.90",
      "low": "61.40",
      "close": "64.90",
      "average": "65.4208",
      "volume": "1243",
      "turnover": "81318",
      "trades": "15"
    },
    {
      "date": "2023-10-06",
      "bid": "62.40",
      "ask": "64.50",
      "open": "61.40",
      "high": "68.60",
      "low": "61.40",
      "close": "62.60",
      "average": "63.3815",
      "volume": "2099",
      "turnover": "133037.7",
      "trades": "29"
    },
    {
      "date": "2023-10-09",
      "bid": "60.30",
      "ask": "60.90",
      "open": "62.00",
      "high": "62.00",
      "low": "57.10",
      "close": "61.00",
      "average": "60.4783",
      "volume": "10152",
      "turnover": "613975.9",
      "trades": "63"
    },
    {
      "date": "2023-10-10",
      "bid": "59.40",
      "ask": "59.80",
      "open": "60.00",
      "high": "61.00",
      "low": "58.50",
      "close": "59.70",
      "average": "59.5246",
      "volume": "12268",
      "turnover": "730247.2",
      "trades": "65"
    },
    {
      "date": "2023-10-11",
      "bid": "58.50",
      "ask": "61.10",
      "open": "59.00",
      "high": "59.90",
      "low": "57.50",
      "close": "59.90",
      "average": "59.2606",
      "volume": "4596",
      "turnover": "272361.9",
      "trades": "24"
    },
    {
      "date": "2023-10-12",
      "bid": "57.00",
      "ask": "57.40",
      "open": "59.90",
      "high": "59.90",
      "low": "57.00",
      "close": "57.00",
      "average": "57.7962",
      "volume": "5161",
      "turnover": "298623.5",
      "trades": "59"
    },
    {
      "date": "2023-10-13",
      "bid": "54.20",
      "ask": "54.40",
      "open": "57.00",
      "high": "57.00",
      "low": "54.20",
      "close": "54.20",
      "average": "55.4244",
      "volume": "2394",
      "turnover": "132423.45",
      "trades": "47"
    },
    {
      "date": "2023-10-16",
      "bid": "54.00",
      "ask": "55.30",
      "open": "53.40",
      "high": "54.30",
      "low": "49.50",
      "close": "54.30",
      "average": "51.4504",
      "volume": "8874",
      "turnover": "456571.25",
      "trades": "95"
    },
    {
      "date": "2023-10-17",
      "bid": "55.00",
      "ask": "57.50",
      "open": "66.60",
      "high": "69.10",
      "low": "55.00",
      "close": "57.30",
      "average": "61.2265",
      "volume": "13111",
      "turnover": "802741",
      "trades": "138"
    },
    {
      "date": "2023-10-18",
      "bid": "53.20",
      "ask": "54.90",
      "open": "57.90",
      "high": "57.90",
      "low": "55.10",
      "close": "55.10",
      "average": "55.6934",
      "volume": "1414",
      "turnover": "78750.4",
      "trades": "23"
    },
    {
      "date": "2023-10-19",
      "bid": "51.80",
      "ask": "53.10",
      "open": "54.00",
      "high": "60.10",
      "low": "50.00",
      "close": "53.10",
      "average": "54.002",
      "volume": "10143",
      "turnover": "547733.2",
      "trades": "71"
    },
    {
      "date": "2023-10-20",
      "bid": "55.00",
      "ask": "56.60",
      "open": "53.10",
      "high": "57.80",
      "low": "50.70",
      "close": "55.00",
      "average": "54.6736",
      "volume": "9811",
      "turnover": "536402.5",
      "trades": "65"
    },
    {
      "date": "2023-10-23",
      "bid": "54.50",
      "ask": "54.90",
      "open": "54.90",
      "high": "54.90",
      "low": "52.30",
      "close": "54.60",
      "average": "54.4297",
      "volume": "3770",
      "turnover": "205200.1",
      "trades": "33"
    },
    {
      "date": "2023-10-24",
      "bid": "54.30",
      "ask": "55.60",
      "open": "53.80",
      "high": "55.10",
      "low": "52.50",
      "close": "55.10",
      "average": "53.8818",
      "volume": "1853",
      "turnover": "99843",
      "trades": "14"
    },
    {
      "date": "2023-10-25",
      "bid": "55.10",
      "ask": "55.80",
      "open": "55.10",
      "high": "55.20",
      "low": "52.50",
      "close": "55.10",
      "average": "54.5841",
      "volume": "3164",
      "turnover": "172704.2",
      "trades": "21"
    },
    {
      "date": "2023-10-26",
      "bid": "54.60",
      "ask": "56.50",
      "open": "59.60",
      "high": "59.60",
      "low": "54.50",
      "close": "54.50",
      "average": "54.8748",
      "volume": "1102",
      "turnover": "60472",
      "trades": "18"
    },
    {
      "date": "2023-10-27",
      "bid": "57.50",
      "ask": "60.90",
      "open": "54.50",
      "high": "62.30",
      "low": "49.95",
      "close": "57.50",
      "average": "57.2697",
      "volume": "14073",
      "turnover": "805956.25",
      "trades": "58"
    },
    {
      "date": "2023-10-30",
      "bid": "59.60",
      "ask": "60.50",
      "open": "59.20",
      "high": "59.60",
      "low": "59.00",
      "close": "59.60",
      "average": "59.0038",
      "volume": "9919",
      "turnover": "585258.8",
      "trades": "115"
    },
    {
      "date": "2023-10-31",
      "bid": "60.10",
      "ask": "61.70",
      "open": "59.60",
      "high": "61.90",
      "low": "59.60",
      "close": "60.10",
      "average": "60.0688",
      "volume": "2753",
      "turnover": "165369.5",
      "trades": "23"
    },
    {
      "date": "2023-11-01",
      "bid": "60.00",
      "ask": "60.80",
      "open": "60.10",
      "high": "60.10",
      "low": "60.00",
      "close": "60.10",
      "average": "60.006",
      "volume": "8509",
      "turnover": "510590.9",
      "trades": "61"
    },
    {
      "date": "2023-11-02",
      "bid": "61.10",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.30",
      "low": "61.00",
      "close": "61.00",
      "average": "61.0072",
      "volume": "153972",
      "turnover": "9393406.1",
      "trades": "25"
    },
    {
      "date": "2023-11-03",
      "bid": "63.00",
      "ask": "63.50",
      "open": "62.10",
      "high": "63.50",
      "low": "62.10",
      "close": "63.50",
      "average": "62.4416",
      "volume": "3523",
      "turnover": "219981.8",
      "trades": "16"
    },
    {
      "date": "2023-11-06",
      "bid": "62.10",
      "ask": "63.90",
      "open": "63.50",
      "high": "64.50",
      "low": "62.00",
      "close": "64.50",
      "average": "63.0104",
      "volume": "1896",
      "turnover": "119467.8",
      "trades": "19"
    },
    {
      "date": "2023-11-07",
      "bid": "63.20",
      "ask": "65.40",
      "open": "69.80",
      "high": "69.80",
      "low": "62.00",
      "close": "63.20",
      "average": "65.6043",
      "volume": "1975",
      "turnover": "129568.5",
      "trades": "21"
    },
    {
      "date": "2023-11-08",
      "bid": "60.20",
      "ask": "61.80",
      "open": "66.60",
      "high": "66.60",
      "low": "60.00",
      "close": "60.00",
      "average": "60.9677",
      "volume": "2477",
      "turnover": "151063.1",
      "trades": "27"
    },
    {
      "date": "2023-11-09",
      "bid": "60.70",
      "ask": "63.90",
      "open": "60.00",
      "high": "62.00",
      "low": "60.00",
      "close": "62.00",
      "average": "61.7214",
      "volume": "9176",
      "turnover": "566355.6",
      "trades": "32"
    },
    {
      "date": "2023-11-10",
      "bid": "60.00",
      "ask": "60.60",
      "open": "59.90",
      "high": "63.90",
      "low": "59.90",
      "close": "60.00",
      "average": "60.7237",
      "volume": "1871",
      "turnover": "113614.1",
      "trades": "19"
    },
    {
      "date": "2023-11-13",
      "bid": "59.30",
      "ask": "61.30",
      "open": "59.00",
      "high": "67.70",
      "low": "58.90",
      "close": "60.00",
      "average": "60.4787",
      "volume": "14079",
      "turnover": "851635",
      "trades": "98"
    },
    {
      "date": "2023-11-14",
      "bid": "61.20",
      "ask": "63.10",
      "open": "58.90",
      "high": "63.80",
      "low": "58.90",
      "close": "62.20",
      "average": "60.3245",
      "volume": "8043",
      "turnover": "485189.6",
      "trades": "41"
    },
    {
      "date": "2023-11-15",
      "bid": "61.30",
      "ask": "62.60",
      "open": "60.20",
      "high": "62.50",
      "low": "60.00",
      "close": "62.50",
      "average": "61.0624",
      "volume": "3225",
      "turnover": "196926.1",
      "trades": "46"
    },
    {
      "date": "2023-11-16",
      "bid": "57.90",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.30",
      "close": "60.30",
      "average": "61.9099",
      "volume": "717",
      "turnover": "44389.4",
      "trades": "8"
    },
    {
      "date": "2023-11-17",
      "bid": "62.10",
      "ask": "62.90",
      "open": "62.00",
      "high": "63.90",
      "low": "61.10",
      "close": "62.00",
      "average": "62.0276",
      "volume": "1015",
      "turnover": "62958",
      "trades": "21"
    },
    {
      "date": "2023-11-20",
      "bid": "61.50",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.10",
      "low": "61.20",
      "close": "61.90",
      "average": "61.9658",
      "volume": "2364",
      "turnover": "146487.1",
      "trades": "35"
    },
    {
      "date": "2023-11-21",
      "bid": "61.80",
      "ask": "62.90",
      "open": "61.10",
      "high": "62.90",
      "low": "61.00",
      "close": "62.50",
      "average": "61.748",
      "volume": "2462",
      "turnover": "152023.6",
      "trades": "35"
    },
    {
      "date": "2023-11-22",
      "bid": "60.20",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.20",
      "low": "60.50",
      "close": "60.50",
      "average": "61.1575",
      "volume": "4135",
      "turnover": "252886.3",
      "trades": "22"
    },
    {
      "date": "2023-11-23",
      "bid": "60.30",
      "ask": "61.80",
      "open": "60.50",
      "high": "63.50",
      "low": "60.20",
      "close": "61.00",
      "average": "61.8162",
      "volume": "727",
      "turnover": "44940.4",
      "trades": "14"
    },
    {
      "date": "2023-11-24",
      "bid": "63.00",
      "ask": "64.00",
      "open": "61.00",
      "high": "64.00",
      "low": "59.60",
      "close": "64.00",
      "average": "62.0575",
      "volume": "2762",
      "turnover": "171402.8",
      "trades": "26"
    },
    {
      "date": "2023-11-27",
      "bid": "65.00",
      "ask": "66.90",
      "open": "63.90",
      "high": "66.90",
      "low": "62.90",
      "close": "65.00",
      "average": "64.234",
      "volume": "5530",
      "turnover": "355214",
      "trades": "24"
    },
    {
      "date": "2023-11-28",
      "bid": "62.90",
      "ask": "63.90",
      "open": "65.90",
      "high": "65.90",
      "low": "62.90",
      "close": "62.90",
      "average": "63.5403",
      "volume": "380",
      "turnover": "24145.3",
      "trades": "12"
    },
    {
      "date": "2023-11-29",
      "bid": "59.40",
      "ask": "60.10",
      "open": "62.20",
      "high": "62.20",
      "low": "59.00",
      "close": "59.70",
      "average": "59.8762",
      "volume": "7604",
      "turnover": "455379",
      "trades": "76"
    },
    {
      "date": "2023-11-30",
      "bid": "60.10",
      "ask": "61.60",
      "open": "59.60",
      "high": "62.20",
      "low": "59.00",
      "close": "62.20",
      "average": "60.9756",
      "volume": "8031",
      "turnover": "489207.6",
      "trades": "53"
    },
    {
      "date": "2023-12-01",
      "bid": "60.80",
      "ask": "63.00",
      "open": "62.20",
      "high": "64.00",
      "low": "60.10",
      "close": "63.70",
      "average": "62.1167",
      "volume": "3990",
      "turnover": "247845.8",
      "trades": "26"
    },
    {
      "date": "2023-12-04",
      "bid": "68.00",
      "ask": "71.00",
      "open": "63.70",
      "high": "70.90",
      "low": "59.70",
      "close": "70.90",
      "average": "65.1418",
      "volume": "11895",
      "turnover": "774861.2",
      "trades": "79"
    },
    {
      "date": "2023-12-05",
      "bid": "66.50",
      "ask": "67.50",
      "open": "70.90",
      "high": "70.90",
      "low": "66.50",
      "close": "68.90",
      "average": "68.4897",
      "volume": "877",
      "turnover": "60065.5",
      "trades": "24"
    },
    {
      "date": "2023-12-06",
      "bid": "66.50",
      "ask": "67.60",
      "open": "68.90",
      "high": "68.90",
      "low": "66.50",
      "close": "66.90",
      "average": "67.1545",
      "volume": "1928",
      "turnover": "129473.9",
      "trades": "31"
    },
    {
      "date": "2023-12-07",
      "bid": "64.50",
      "ask": "65.90",
      "open": "66.90",
      "high": "68.90",
      "low": "62.10",
      "close": "65.10",
      "average": "66.2959",
      "volume": "2612",
      "turnover": "173165",
      "trades": "27"
    },
    {
      "date": "2023-12-08",
      "bid": "60.60",
      "ask": "63.20",
      "open": "65.10",
      "high": "65.10",
      "low": "60.50",
      "close": "62.00",
      "average": "64.2171",
      "volume": "3650",
      "turnover": "234392.4",
      "trades": "26"
    },
    {
      "date": "2023-12-11",
      "bid": "60.60",
      "ask": "61.40",
      "open": "60.20",
      "high": "63.00",
      "low": "60.10",
      "close": "61.30",
      "average": "61.0124",
      "volume": "4699",
      "turnover": "286697.3",
      "trades": "44"
    },
    {
      "date": "2023-12-12",
      "bid": "59.90",
      "ask": "61.00",
      "open": "61.20",
      "high": "63.00",
      "low": "59.90",
      "close": "59.90",
      "average": "60.8474",
      "volume": "5518",
      "turnover": "335756.2",
      "trades": "57"
    },
    {
      "date": "2023-12-13",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.90",
      "high": "59.90",
      "low": "59.00",
      "close": "59.00",
      "average": "59.1096",
      "volume": "2102",
      "turnover": "124248.4",
      "trades": "34"
    },
    {
      "date": "2023-12-14",
      "bid": "60.90",
      "ask": "62.40",
      "open": "59.00",
      "high": "67.00",
      "low": "59.00",
      "close": "62.30",
      "average": "61.6033",
      "volume": "12068",
      "turnover": "743418.4",
      "trades": "53"
    },
    {
      "date": "2023-12-15",
      "bid": "60.20",
      "ask": "61.80",
      "open": "62.30",
      "high": "62.30",
      "low": "59.40",
      "close": "60.90",
      "average": "60.564",
      "volume": "6492",
      "turnover": "393181.5",
      "trades": "63"
    },
    {
      "date": "2023-12-18",
      "bid": "61.10",
      "ask": "63.10",
      "open": "60.90",
      "high": "63.40",
      "low": "60.50",
      "close": "62.10",
      "average": "60.9678",
      "volume": "21450",
      "turnover": "1307758.8",
      "trades": "79"
    },
    {
      "date": "2023-12-19",
      "bid": "62.10",
      "ask": "62.70",
      "open": "62.00",
      "high": "62.90",
      "low": "62.00",
      "close": "62.30",
      "average": "62.2247",
      "volume": "2340",
      "turnover": "145605.7",
      "trades": "28"
    },
    {
      "date": "2023-12-20",
      "bid": "62.20",
      "ask": "62.50",
      "open": "63.50",
      "high": "63.50",
      "low": "62.00",
      "close": "62.40",
      "average": "62.5656",
      "volume": "4071",
      "turnover": "254704.6",
      "trades": "43"
    },
    {
      "date": "2023-12-21",
      "bid": "62.10",
      "ask": "62.90",
      "open": "60.10",
      "high": "63.00",
      "low": "60.10",
      "close": "62.40",
      "average": "61.4912",
      "volume": "2647",
      "turnover": "162767.2",
      "trades": "38"
    },
    {
      "date": "2023-12-22",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.40",
      "high": "63.40",
      "low": "62.00",
      "close": "62.20",
      "average": "62.4306",
      "volume": "4226",
      "turnover": "263830.7",
      "trades": "25"
    },
    {
      "date": "2023-12-27",
      "bid": "61.40",
      "ask": "62.20",
      "open": "63.50",
      "high": "63.50",
      "low": "60.50",
      "close": "61.70",
      "average": "62.0154",
      "volume": "2417",
      "turnover": "149704.5",
      "trades": "41"
    },
    {
      "date": "2023-12-28",
      "bid": "60.00",
      "ask": "60.70",
      "open": "60.60",
      "high": "60.70",
      "low": "59.00",
      "close": "60.00",
      "average": "60.0328",
      "volume": "23257",
      "turnover": "1396182",
      "trades": "62"
    },
    {
      "date": "2023-12-29",
      "bid": "61.00",
      "ask": "62.50",
      "open": "58.90",
      "high": "61.80",
      "low": "58.40",
      "close": "61.80",
      "average": "59.8767",
      "volume": "8509",
      "turnover": "509490.8",
      "trades": "62"
    },
    {
      "date": "2024-01-02",
      "bid": "62.00",
      "ask": "63.00",
      "open": "61.80",
      "high": "65.00",
      "low": "61.00",
      "close": "62.80",
      "average": "63.5603",
      "volume": "2448",
      "turnover": "155595.7",
      "trades": "37"
    },
    {
      "date": "2024-01-03",
      "bid": "62.90",
      "ask": "65.00",
      "open": "60.90",
      "high": "65.00",
      "low": "60.90",
      "close": "63.90",
      "average": "63.2476",
      "volume": "1929",
      "turnover": "122004.6",
      "trades": "24"
    },
    {
      "date": "2024-01-04",
      "bid": "62.50",
      "ask": "63.90",
      "open": "63.90",
      "high": "65.00",
      "low": "62.00",
      "close": "62.10",
      "average": "62.655",
      "volume": "647",
      "turnover": "40537.8",
      "trades": "17"
    },
    {
      "date": "2024-01-05",
      "bid": "63.00",
      "ask": "64.50",
      "open": "64.00",
      "high": "65.00",
      "low": "61.50",
      "close": "64.00",
      "average": "63.5056",
      "volume": "3406",
      "turnover": "216300",
      "trades": "26"
    },
    {
      "date": "2024-01-08",
      "bid": "66.10",
      "ask": "66.90",
      "open": "64.00",
      "high": "67.00",
      "low": "63.80",
      "close": "66.10",
      "average": "66.0615",
      "volume": "5163",
      "turnover": "341075.6",
      "trades": "32"
    },
    {
      "date": "2024-01-09",
      "bid": "66.00",
      "ask": "66.50",
      "open": "65.50",
      "high": "66.50",
      "low": "65.50",
      "close": "66.40",
      "average": "66.2914",
      "volume": "2483",
      "turnover": "164601.6",
      "trades": "23"
    },
    {
      "date": "2024-01-10",
      "bid": "66.80",
      "ask": "69.70",
      "open": "66.00",
      "high": "67.00",
      "low": "64.00",
      "close": "66.70",
      "average": "66.4704",
      "volume": "2634",
      "turnover": "175083",
      "trades": "27"
    },
    {
      "date": "2024-01-11",
      "bid": "71.00",
      "ask": "71.90",
      "open": "70.00",
      "high": "74.40",
      "low": "70.00",
      "close": "71.40",
      "average": "71.4794",
      "volume": "11338",
      "turnover": "810433.5",
      "trades": "81"
    },
    {
      "date": "2024-01-12",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.40",
      "high": "74.30",
      "low": "69.40",
      "close": "72.00",
      "average": "72.1416",
      "volume": "9042",
      "turnover": "652304.1",
      "trades": "85"
    },
    {
      "date": "2024-01-15",
      "bid": "72.00",
      "ask": "73.00",
      "open": "75.10",
      "high": "75.10",
      "low": "72.00",
      "close": "72.00",
      "average": "72.5833",
      "volume": "2076",
      "turnover": "150683",
      "trades": "36"
    },
    {
      "date": "2024-01-16",
      "bid": "72.00",
      "ask": "73.40",
      "open": "72.00",
      "high": "75.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.5659",
      "volume": "1769",
      "turnover": "128369",
      "trades": "17"
    },
    {
      "date": "2024-01-17",
      "bid": "72.10",
      "ask": "72.50",
      "open": "72.00",
      "high": "72.50",
      "low": "71.60",
      "close": "72.00",
      "average": "72.1212",
      "volume": "10324",
      "turnover": "744579",
      "trades": "72"
    },
    {
      "date": "2024-01-18",
      "bid": "72.00",
      "ask": "73.00",
      "open": "72.00",
      "high": "75.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.3357",
      "volume": "2730",
      "turnover": "197476.5",
      "trades": "28"
    },
    {
      "date": "2024-01-19",
      "bid": "73.10",
      "ask": "74.00",
      "open": "74.50",
      "high": "74.50",
      "low": "73.00",
      "close": "74.00",
      "average": "74.3951",
      "volume": "615",
      "turnover": "45753",
      "trades": "6"
    },
    {
      "date": "2024-01-22",
      "bid": "72.00",
      "ask": "72.20",
      "open": "74.00",
      "high": "74.10",
      "low": "69.50",
      "close": "72.00",
      "average": "72.219",
      "volume": "8469",
      "turnover": "611622.3",
      "trades": "55"
    },
    {
      "date": "2024-01-23",
      "bid": "71.80",
      "ask": "72.40",
      "open": "71.00",
      "high": "72.60",
      "low": "71.00",
      "close": "71.80",
      "average": "71.8411",
      "volume": "13446",
      "turnover": "965975.2",
      "trades": "48"
    },
    {
      "date": "2024-01-24",
      "bid": "72.00",
      "ask": "73.00",
      "open": "71.00",
      "high": "74.60",
      "low": "71.00",
      "close": "72.00",
      "average": "72.358",
      "volume": "8969",
      "turnover": "648979.2",
      "trades": "39"
    },
    {
      "date": "2024-01-25",
      "bid": "72.00",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.00",
      "average": "73.2064",
      "volume": "1024",
      "turnover": "74963.4",
      "trades": "13"
    },
    {
      "date": "2024-01-26",
      "bid": "72.10",
      "ask": "72.80",
      "open": "72.00",
      "high": "73.00",
      "low": "71.00",
      "close": "73.00",
      "average": "71.7487",
      "volume": "4029",
      "turnover": "289075.7",
      "trades": "36"
    },
    {
      "date": "2024-01-29",
      "bid": "72.70",
      "ask": "75.90",
      "open": "73.00",
      "high": "75.90",
      "low": "72.00",
      "close": "74.90",
      "average": "73.483",
      "volume": "4537",
      "turnover": "333392.2",
      "trades": "61"
    },
    {
      "date": "2024-01-30",
      "bid": "75.00",
      "ask": "75.90",
      "open": "74.70",
      "high": "76.00",
      "low": "72.70",
      "close": "76.00",
      "average": "74.7356",
      "volume": "1993",
      "turnover": "148948",
      "trades": "30"
    },
    {
      "date": "2024-01-31",
      "bid": "73.00",
      "ask": "74.40",
      "open": "73.20",
      "high": "74.60",
      "low": "73.00",
      "close": "73.00",
      "average": "73.5596",
      "volume": "2045",
      "turnover": "149334.8",
      "trades": "11"
    },
    {
      "date": "2024-02-01",
      "bid": "75.00",
      "ask": "76.50",
      "open": "70.10",
      "high": "76.50",
      "low": "70.10",
      "close": "75.00",
      "average": "74.3557",
      "volume": "2812",
      "turnover": "209088.1",
      "trades": "31"
    },
    {
      "date": "2024-02-02",
      "bid": "80.10",
      "ask": "82.90",
      "open": "77.90",
      "high": "83.00",
      "low": "75.20",
      "close": "80.00",
      "average": "79.5675",
      "volume": "10582",
      "turnover": "842239.9",
      "trades": "77"
    },
    {
      "date": "2024-02-05",
      "bid": "80.00",
      "ask": "83.60",
      "open": "82.90",
      "high": "93.80",
      "low": "78.50",
      "close": "83.00",
      "average": "83.6437",
      "volume": "12184",
      "turnover": "1019478.5",
      "trades": "127"
    },
    {
      "date": "2024-02-06",
      "bid": "78.60",
      "ask": "79.10",
      "open": "84.00",
      "high": "84.00",
      "low": "78.60",
      "close": "79.10",
      "average": "80.5988",
      "volume": "2526",
      "turnover": "203592.6",
      "trades": "35"
    },
    {
      "date": "2024-02-07",
      "bid": "76.60",
      "ask": "77.90",
      "open": "79.10",
      "high": "79.80",
      "low": "74.90",
      "close": "78.50",
      "average": "77.2717",
      "volume": "6635",
      "turnover": "512697.5",
      "trades": "57"
    },
    {
      "date": "2024-02-08",
      "bid": "67.10",
      "ask": "69.40",
      "open": "73.00",
      "high": "74.90",
      "low": "65.00",
      "close": "67.10",
      "average": "70.4312",
      "volume": "3691",
      "turnover": "259961.4",
      "trades": "69"
    },
    {
      "date": "2024-02-09",
      "bid": "71.20",
      "ask": "72.70",
      "open": "67.10",
      "high": "79.70",
      "low": "67.10",
      "close": "71.20",
      "average": "71.5226",
      "volume": "2917",
      "turnover": "208631.5",
      "trades": "44"
    },
    {
      "date": "2024-02-12",
      "bid": "69.20",
      "ask": "71.00",
      "open": "71.70",
      "high": "72.00",
      "low": "70.00",
      "close": "71.00",
      "average": "70.9735",
      "volume": "2483",
      "turnover": "176227.1",
      "trades": "25"
    },
    {
      "date": "2024-02-13",
      "bid": "71.00",
      "ask": "72.10",
      "open": "68.60",
      "high": "72.10",
      "low": "68.60",
      "close": "71.50",
      "average": "71.0443",
      "volume": "1100",
      "turnover": "78148.7",
      "trades": "15"
    },
    {
      "date": "2024-02-14",
      "bid": "72.00",
      "ask": "73.90",
      "open": "67.80",
      "high": "73.90",
      "low": "67.80",
      "close": "72.50",
      "average": "72.5602",
      "volume": "693",
      "turnover": "50284.2",
      "trades": "19"
    },
    {
      "date": "2024-02-15",
      "bid": "70.00",
      "ask": "71.90",
      "open": "72.50",
      "high": "72.50",
      "low": "67.80",
      "close": "71.90",
      "average": "70.2518",
      "volume": "2032",
      "turnover": "142751.7",
      "trades": "24"
    },
    {
      "date": "2024-02-16",
      "bid": "71.00",
      "ask": "72.00",
      "open": "73.00",
      "high": "93.90",
      "low": "69.00",
      "close": "93.90",
      "average": "83.7209",
      "volume": "9562",
      "turnover": "800539.2",
      "trades": "58"
    },
    {
      "date": "2024-02-19",
      "bid": "83.90",
      "ask": "85.30",
      "open": "89.90",
      "high": "89.90",
      "low": "74.70",
      "close": "83.90",
      "average": "81.7815",
      "volume": "4721",
      "turnover": "386090.4",
      "trades": "96"
    },
    {
      "date": "2024-02-20",
      "bid": "72.00",
      "ask": "76.90",
      "open": "84.50",
      "high": "84.50",
      "low": "73.80",
      "close": "73.80",
      "average": "77.5825",
      "volume": "2494",
      "turnover": "193490.7",
      "trades": "31"
    },
    {
      "date": "2024-02-21",
      "bid": "70.20",
      "ask": "70.90",
      "open": "73.80",
      "high": "75.00",
      "low": "70.20",
      "close": "70.90",
      "average": "72.4408",
      "volume": "1440",
      "turnover": "104314.7",
      "trades": "30"
    },
    {
      "date": "2024-02-22",
      "bid": "70.30",
      "ask": "71.80",
      "open": "70.90",
      "high": "72.00",
      "low": "68.40",
      "close": "71.80",
      "average": "70.1414",
      "volume": "2833",
      "turnover": "198710.5",
      "trades": "38"
    },
    {
      "date": "2024-02-23",
      "bid": "71.00",
      "ask": "72.80",
      "open": "71.00",
      "high": "72.90",
      "low": "71.00",
      "close": "71.00",
      "average": "71.2583",
      "volume": "751",
      "turnover": "53515",
      "trades": "17"
    },
    {
      "date": "2024-02-26",
      "bid": "72.30",
      "ask": "74.00",
      "open": "71.00",
      "high": "74.00",
      "low": "70.00",
      "close": "73.90",
      "average": "72.801",
      "volume": "2614",
      "turnover": "190301.7",
      "trades": "42"
    },
    {
      "date": "2024-02-27",
      "bid": "72.00",
      "ask": "72.90",
      "open": "73.90",
      "high": "75.00",
      "low": "72.00",
      "close": "72.90",
      "average": "73.1179",
      "volume": "1616",
      "turnover": "118158.6",
      "trades": "41"
    },
    {
      "date": "2024-02-28",
      "bid": "72.80",
      "ask": "74.40",
      "open": "73.90",
      "high": "74.00",
      "low": "72.50",
      "close": "74.00",
      "average": "73.4228",
      "volume": "2793",
      "turnover": "205070",
      "trades": "41"
    },
    {
      "date": "2024-02-29",
      "bid": "74.00",
      "ask": "74.50",
      "open": "72.30",
      "high": "74.50",
      "low": "72.30",
      "close": "74.00",
      "average": "73.6891",
      "volume": "1161",
      "turnover": "85553.1",
      "trades": "20"
    },
    {
      "date": "2024-03-01",
      "bid": "74.60",
      "ask": "75.50",
      "open": "70.50",
      "high": "87.90",
      "low": "70.50",
      "close": "75.10",
      "average": "77.5282",
      "volume": "7195",
      "turnover": "557174.05",
      "trades": "119"
    },
    {
      "date": "2024-03-04",
      "bid": "72.60",
      "ask": "73.20",
      "open": "75.10",
      "high": "76.00",
      "low": "72.50",
      "close": "73.20",
      "average": "74.5661",
      "volume": "5298",
      "turnover": "395101.3",
      "trades": "47"
    },
    {
      "date": "2024-03-05",
      "bid": "72.00",
      "ask": "72.90",
      "open": "71.40",
      "high": "72.70",
      "low": "71.00",
      "close": "72.00",
      "average": "72.0787",
      "volume": "2771",
      "turnover": "199730",
      "trades": "36"
    },
    {
      "date": "2024-03-06",
      "bid": "72.00",
      "ask": "73.60",
      "open": "72.80",
      "high": "73.60",
      "low": "70.30",
      "close": "73.60",
      "average": "71.3995",
      "volume": "2112",
      "turnover": "150795.8",
      "trades": "34"
    },
    {
      "date": "2024-03-07",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.20",
      "high": "72.50",
      "low": "72.00",
      "close": "72.50",
      "average": "72.0079",
      "volume": "5958",
      "turnover": "429022.9",
      "trades": "177"
    },
    {
      "date": "2024-03-08",
      "bid": "72.00",
      "ask": "72.30",
      "open": "72.10",
      "high": "72.90",
      "low": "72.00",
      "close": "72.30",
      "average": "72.0567",
      "volume": "2599",
      "turnover": "187275.4",
      "trades": "22"
    },
    {
      "date": "2024-03-11",
      "bid": "72.30",
      "ask": "72.40",
      "open": "72.30",
      "high": "72.40",
      "low": "72.00",
      "close": "72.30",
      "average": "72.0819",
      "volume": "5432",
      "turnover": "391548.9",
      "trades": "42"
    },
    {
      "date": "2024-03-12",
      "bid": "72.90",
      "ask": "74.80",
      "open": "71.50",
      "high": "74.90",
      "low": "71.50",
      "close": "74.90",
      "average": "73.0222",
      "volume": "5287",
      "turnover": "386068.3",
      "trades": "37"
    },
    {
      "date": "2024-03-13",
      "bid": "73.00",
      "ask": "73.80",
      "open": "74.90",
      "high": "74.90",
      "low": "71.00",
      "close": "73.80",
      "average": "72.1658",
      "volume": "12702",
      "turnover": "916649.9",
      "trades": "45"
    },
    {
      "date": "2024-03-14",
      "bid": "72.10",
      "ask": "74.50",
      "open": "73.00",
      "high": "74.20",
      "low": "70.60",
      "close": "74.10",
      "average": "71.9277",
      "volume": "2813",
      "turnover": "202332.7",
      "trades": "33"
    },
    {
      "date": "2024-03-15",
      "bid": "70.80",
      "ask": "71.80",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.00",
      "average": "72.028",
      "volume": "1945",
      "turnover": "140094.4",
      "trades": "11"
    },
    {
      "date": "2024-03-18",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.80",
      "high": "71.80",
      "low": "68.80",
      "close": "71.00",
      "average": "70.0225",
      "volume": "14822",
      "turnover": "1037873.1",
      "trades": "49"
    },
    {
      "date": "2024-03-19",
      "bid": "70.00",
      "ask": "70.50",
      "open": "71.00",
      "high": "71.00",
      "low": "68.50",
      "close": "70.50",
      "average": "69.9591",
      "volume": "24338",
      "turnover": "1702664.7",
      "trades": "36"
    },
    {
      "date": "2024-03-20",
      "bid": "68.50",
      "ask": "68.90",
      "open": "70.50",
      "high": "70.50",
      "low": "68.50",
      "close": "68.90",
      "average": "68.8298",
      "volume": "3116",
      "turnover": "214473.8",
      "trades": "25"
    },
    {
      "date": "2024-03-21",
      "bid": "68.60",
      "ask": "70.80",
      "open": "68.70",
      "high": "71.20",
      "low": "67.90",
      "close": "71.20",
      "average": "67.9932",
      "volume": "205876",
      "turnover": "13998158.2",
      "trades": "94"
    },
    {
      "date": "2024-03-22",
      "bid": "69.70",
      "ask": "72.10",
      "open": "69.00",
      "high": "72.10",
      "low": "69.00",
      "close": "72.10",
      "average": "70.3962",
      "volume": "10099",
      "turnover": "710931",
      "trades": "59"
    },
    {
      "date": "2024-03-25",
      "bid": "69.70",
      "ask": "71.60",
      "open": "72.00",
      "high": "72.00",
      "low": "69.80",
      "close": "69.80",
      "average": "71.2709",
      "volume": "110",
      "turnover": "7839.8",
      "trades": "9"
    },
    {
      "date": "2024-03-26",
      "bid": "71.50",
      "ask": "73.40",
      "open": "69.80",
      "high": "73.80",
      "low": "69.10",
      "close": "71.50",
      "average": "72.124",
      "volume": "3642",
      "turnover": "262675.7",
      "trades": "42"
    },
    {
      "date": "2024-03-27",
      "bid": "71.60",
      "ask": "72.30",
      "open": "72.00",
      "high": "73.80",
      "low": "71.00",
      "close": "72.30",
      "average": "72.297",
      "volume": "644",
      "turnover": "46559.3",
      "trades": "13"
    },
    {
      "date": "2024-03-28",
      "bid": "70.70",
      "ask": "72.40",
      "open": "72.30",
      "high": "72.40",
      "low": "70.20",
      "close": "72.40",
      "average": "70.6568",
      "volume": "125",
      "turnover": "8832.1",
      "trades": "4"
    },
    {
      "date": "2024-04-02",
      "bid": "69.80",
      "ask": "70.00",
      "open": "71.40",
      "high": "71.40",
      "low": "69.20",
      "close": "69.80",
      "average": "70.0704",
      "volume": "3509",
      "turnover": "245777.8",
      "trades": "36"
    },
    {
      "date": "2024-04-03",
      "bid": "70.40",
      "ask": "70.80",
      "open": "69.20",
      "high": "70.80",
      "low": "69.20",
      "close": "70.40",
      "average": "70.4642",
      "volume": "757",
      "turnover": "53341.4",
      "trades": "22"
    },
    {
      "date": "2024-04-04",
      "bid": "70.40",
      "ask": "73.80",
      "open": "70.40",
      "high": "72.00",
      "low": "69.00",
      "close": "72.00",
      "average": "69.4986",
      "volume": "4809",
      "turnover": "334218.6",
      "trades": "31"
    },
    {
      "date": "2024-04-05",
      "bid": "69.20",
      "ask": "70.20",
      "open": "69.20",
      "high": "72.60",
      "low": "69.00",
      "close": "70.20",
      "average": "69.4315",
      "volume": "2248",
      "turnover": "156082",
      "trades": "25"
    },
    {
      "date": "2024-04-08",
      "bid": "69.60",
      "ask": "71.60",
      "open": "69.80",
      "high": "71.80",
      "low": "68.40",
      "close": "71.00",
      "average": "68.7004",
      "volume": "1392",
      "turnover": "95631",
      "trades": "14"
    },
    {
      "date": "2024-04-09",
      "bid": "69.40",
      "ask": "70.40",
      "open": "70.40",
      "high": "70.60",
      "low": "68.80",
      "close": "70.00",
      "average": "69.1772",
      "volume": "17524",
      "turnover": "1212260.39",
      "trades": "53"
    },
    {
      "date": "2024-04-10",
      "bid": "69.40",
      "ask": "70.00",
      "open": "70.00",
      "high": "71.00",
      "low": "69.40",
      "close": "69.80",
      "average": "69.7635",
      "volume": "1403",
      "turnover": "97878.2",
      "trades": "19"
    },
    {
      "date": "2024-04-11",
      "bid": "69.80",
      "ask": "71.40",
      "open": "70.00",
      "high": "70.20",
      "low": "69.00",
      "close": "70.20",
      "average": "69.3465",
      "volume": "3048",
      "turnover": "211368",
      "trades": "24"
    },
    {
      "date": "2024-04-12",
      "bid": "69.40",
      "ask": "70.80",
      "open": "70.20",
      "high": "72.00",
      "low": "69.20",
      "close": "71.00",
      "average": "70.4116",
      "volume": "13768",
      "turnover": "969427.2",
      "trades": "62"
    },
    {
      "date": "2024-04-15",
      "bid": "69.60",
      "ask": "71.00",
      "open": "68.00",
      "high": "71.00",
      "low": "68.00",
      "close": "69.80",
      "average": "69.3683",
      "volume": "587",
      "turnover": "40719.2",
      "trades": "18"
    },
    {
      "date": "2024-04-16",
      "bid": "69.60",
      "ask": "71.00",
      "open": "70.00",
      "high": "72.00",
      "low": "70.00",
      "close": "71.00",
      "average": "71.45",
      "volume": "120",
      "turnover": "8574",
      "trades": "5"
    },
    {
      "date": "2024-04-17",
      "bid": "69.40",
      "ask": "70.40",
      "open": "69.20",
      "high": "70.00",
      "low": "69.00",
      "close": "70.00",
      "average": "69.2039",
      "volume": "645",
      "turnover": "44668.9",
      "trades": "11"
    },
    {
      "date": "2024-04-18",
      "bid": "66.60",
      "ask": "67.20",
      "open": "69.40",
      "high": "71.80",
      "low": "66.60",
      "close": "66.60",
      "average": "68.9642",
      "volume": "41892",
      "turnover": "2889048.4",
      "trades": "106"
    },
    {
      "date": "2024-04-19",
      "bid": "68.00",
      "ask": "69.00",
      "open": "66.80",
      "high": "69.20",
      "low": "66.60",
      "close": "69.00",
      "average": "68.9728",
      "volume": "47179",
      "turnover": "3254067",
      "trades": "71"
    },
    {
      "date": "2024-04-22",
      "bid": "68.00",
      "ask": "69.00",
      "open": "69.20",
      "high": "69.80",
      "low": "67.60",
      "close": "68.00",
      "average": "68.7094",
      "volume": "6529",
      "turnover": "448603.4",
      "trades": "36"
    },
    {
      "date": "2024-04-23",
      "bid": "68.00",
      "ask": "69.80",
      "open": "68.00",
      "high": "69.40",
      "low": "67.80",
      "close": "68.00",
      "average": "68.232",
      "volume": "12152",
      "turnover": "829155.4",
      "trades": "27"
    },
    {
      "date": "2024-04-24",
      "bid": "68.00",
      "ask": "68.80",
      "open": "69.80",
      "high": "69.80",
      "low": "67.60",
      "close": "68.20",
      "average": "68.2824",
      "volume": "2143",
      "turnover": "146329.2",
      "trades": "12"
    },
    {
      "date": "2024-04-25",
      "bid": "67.80",
      "ask": "68.60",
      "open": "70.00",
      "high": "70.00",
      "low": "67.20",
      "close": "68.60",
      "average": "68.1622",
      "volume": "15240",
      "turnover": "1038792.6",
      "trades": "43"
    },
    {
      "date": "2024-04-26",
      "bid": "68.40",
      "ask": "68.80",
      "open": "68.60",
      "high": "70.20",
      "low": "67.60",
      "close": "68.80",
      "average": "68.5162",
      "volume": "71150",
      "turnover": "4874791.59",
      "trades": "25"
    },
    {
      "date": "2024-04-29",
      "bid": "67.00",
      "ask": "68.40",
      "open": "66.80",
      "high": "70.20",
      "low": "66.80",
      "close": "69.60",
      "average": "67.0919",
      "volume": "810",
      "turnover": "54344.4",
      "trades": "10"
    },
    {
      "date": "2024-04-30",
      "bid": "69.40",
      "ask": "72.00",
      "open": "67.00",
      "high": "72.00",
      "low": "67.00",
      "close": "70.80",
      "average": "69.6675",
      "volume": "2624",
      "turnover": "182807.4",
      "trades": "26"
    },
    {
      "date": "2024-05-02",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.00",
      "high": "71.80",
      "low": "71.00",
      "close": "71.80",
      "average": "71.2642",
      "volume": "1087",
      "turnover": "77464.2",
      "trades": "16"
    },
    {
      "date": "2024-05-03",
      "bid": "70.20",
      "ask": "72.60",
      "open": "71.80",
      "high": "72.60",
      "low": "69.00",
      "close": "72.00",
      "average": "72.1593",
      "volume": "108423",
      "turnover": "7823554.6",
      "trades": "37"
    },
    {
      "date": "2024-05-06",
      "bid": "70.60",
      "ask": "71.80",
      "open": "69.00",
      "high": "72.80",
      "low": "68.60",
      "close": "71.80",
      "average": "69.9474",
      "volume": "3058",
      "turnover": "213899",
      "trades": "21"
    },
    {
      "date": "2024-05-07",
      "bid": "70.80",
      "ask": "71.80",
      "open": "71.80",
      "high": "71.80",
      "low": "69.20",
      "close": "69.40",
      "average": "69.3855",
      "volume": "414",
      "turnover": "28725.6",
      "trades": "5"
    },
    {
      "date": "2024-05-08",
      "bid": "70.60",
      "ask": "71.80",
      "open": "71.80",
      "high": "71.80",
      "low": "69.60",
      "close": "71.80",
      "average": "71.2963",
      "volume": "297",
      "turnover": "21175",
      "trades": "4"
    },
    {
      "date": "2024-05-10",
      "bid": "68.40",
      "ask": "69.00",
      "open": "70.00",
      "high": "71.80",
      "low": "67.00",
      "close": "69.00",
      "average": "68.3769",
      "volume": "4611",
      "turnover": "315285.8",
      "trades": "71"
    },
    {
      "date": "2024-05-13",
      "bid": "67.60",
      "ask": "68.40",
      "open": "67.20",
      "high": "68.40",
      "low": "67.20",
      "close": "68.40",
      "average": "67.5577",
      "volume": "1249",
      "turnover": "84379.6",
      "trades": "25"
    },
    {
      "date": "2024-05-14",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.00",
      "high": "70.60",
      "low": "67.00",
      "close": "70.00",
      "average": "69.8362",
      "volume": "2332",
      "turnover": "162858",
      "trades": "30"
    },
    {
      "date": "2024-05-15",
      "bid": "70.80",
      "ask": "71.00",
      "open": "67.00",
      "high": "71.00",
      "low": "67.00",
      "close": "70.80",
      "average": "70.35",
      "volume": "4628",
      "turnover": "325580",
      "trades": "50"
    },
    {
      "date": "2024-05-16",
      "bid": "69.80",
      "ask": "71.00",
      "open": "69.00",
      "high": "71.00",
      "low": "69.00",
      "close": "71.00",
      "average": "69.225",
      "volume": "945",
      "turnover": "65417.6",
      "trades": "8"
    },
    {
      "date": "2024-05-17",
      "bid": "69.80",
      "ask": "71.00",
      "open": "69.80",
      "high": "71.00",
      "low": "69.80",
      "close": "71.00",
      "average": "69.9945",
      "volume": "1979",
      "turnover": "138519.2",
      "trades": "12"
    },
    {
      "date": "2024-05-20",
      "bid": "69.40",
      "ask": "70.40",
      "open": "70.80",
      "high": "72.40",
      "low": "69.40",
      "close": "70.40",
      "average": "69.8136",
      "volume": "3678",
      "turnover": "256774.4",
      "trades": "21"
    },
    {
      "date": "2024-05-21",
      "bid": "67.20",
      "ask": "69.00",
      "open": "72.20",
      "high": "72.20",
      "low": "66.80",
      "close": "69.00",
      "average": "68.1678",
      "volume": "3157",
      "turnover": "215205.6",
      "trades": "25"
    },
    {
      "date": "2024-05-22",
      "bid": "66.60",
      "ask": "67.40",
      "open": "65.60",
      "high": "69.00",
      "low": "65.60",
      "close": "67.60",
      "average": "68.3246",
      "volume": "4296",
      "turnover": "293522.6",
      "trades": "39"
    },
    {
      "date": "2024-05-23",
      "bid": "67.20",
      "ask": "68.20",
      "open": "67.00",
      "high": "70.80",
      "low": "64.40",
      "close": "69.40",
      "average": "67.7613",
      "volume": "780",
      "turnover": "52853.8",
      "trades": "20"
    },
    {
      "date": "2024-05-24",
      "bid": "67.60",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "68.40",
      "average": "68.0897",
      "volume": "769",
      "turnover": "52361",
      "trades": "16"
    },
    {
      "date": "2024-05-27",
      "bid": "67.00",
      "ask": "68.40",
      "open": "66.40",
      "high": "68.40",
      "low": "66.40",
      "close": "68.40",
      "average": "67.5905",
      "volume": "336",
      "turnover": "22710.4",
      "trades": "9"
    },
    {
      "date": "2024-05-28",
      "bid": "69.40",
      "ask": "70.00",
      "open": "66.20",
      "high": "69.80",
      "low": "66.20",
      "close": "69.80",
      "average": "68.527",
      "volume": "3905",
      "turnover": "267597.8",
      "trades": "27"
    },
    {
      "date": "2024-05-29",
      "bid": "69.60",
      "ask": "71.00",
      "open": "69.80",
      "high": "71.00",
      "low": "69.40",
      "close": "70.80",
      "average": "70.6422",
      "volume": "2159",
      "turnover": "152516.6",
      "trades": "23"
    },
    {
      "date": "2024-05-30",
      "bid": "68.40",
      "ask": "70.20",
      "open": "69.00",
      "high": "70.60",
      "low": "68.20",
      "close": "69.00",
      "average": "68.3063",
      "volume": "2235",
      "turnover": "152664.6",
      "trades": "17"
    },
    {
      "date": "2024-05-31",
      "bid": "70.60",
      "ask": "71.80",
      "open": "70.40",
      "high": "71.00",
      "low": "70.40",
      "close": "70.60",
      "average": "70.5462",
      "volume": "4145",
      "turnover": "292414.2",
      "trades": "26"
    },
    {
      "date": "2024-06-03",
      "bid": "71.20",
      "ask": "72.80",
      "open": "70.00",
      "high": "72.80",
      "low": "68.60",
      "close": "72.80",
      "average": "69.7525",
      "volume": "2394",
      "turnover": "166987.6",
      "trades": "32"
    },
    {
      "date": "2024-06-04",
      "bid": "70.20",
      "ask": "70.80",
      "open": "72.80",
      "high": "72.80",
      "low": "70.00",
      "close": "70.00",
      "average": "70.8401",
      "volume": "2662",
      "turnover": "188576.4",
      "trades": "16"
    },
    {
      "date": "2024-06-05",
      "bid": "70.00",
      "ask": "70.20",
      "open": "71.00",
      "high": "71.00",
      "low": "70.00",
      "close": "70.00",
      "average": "70.0193",
      "volume": "1428",
      "turnover": "99987.6",
      "trades": "19"
    },
    {
      "date": "2024-06-07",
      "bid": "70.00",
      "ask": "70.80",
      "open": "69.60",
      "high": "70.00",
      "low": "68.80",
      "close": "69.00",
      "average": "69.282",
      "volume": "495",
      "turnover": "34294.6",
      "trades": "9"
    },
    {
      "date": "2024-06-10",
      "bid": "68.20",
      "ask": "70.00",
      "open": "68.00",
      "high": "70.40",
      "low": "68.00",
      "close": "69.00",
      "average": "68.9926",
      "volume": "806",
      "turnover": "55608",
      "trades": "12"
    },
    {
      "date": "2024-06-11",
      "bid": "68.00",
      "ask": "72.00",
      "open": "68.40",
      "high": "71.40",
      "low": "67.80",
      "close": "71.40",
      "average": "68.8719",
      "volume": "1179",
      "turnover": "81200",
      "trades": "22"
    },
    {
      "date": "2024-06-12",
      "bid": "69.60",
      "ask": "69.80",
      "open": "72.00",
      "high": "72.00",
      "low": "69.00",
      "close": "70.40",
      "average": "70.0336",
      "volume": "25552",
      "turnover": "1789725.6",
      "trades": "57"
    },
    {
      "date": "2024-06-13",
      "bid": "69.80",
      "ask": "70.20",
      "open": "69.00",
      "high": "70.40",
      "low": "69.00",
      "close": "70.20",
      "average": "70.0348",
      "volume": "249885",
      "turnover": "16742853.4",
      "trades": "6"
    },
    {
      "date": "2024-06-14",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.80",
      "low": "68.40",
      "close": "69.00",
      "average": "68.9675",
      "volume": "885",
      "turnover": "61036.2",
      "trades": "14"
    },
    {
      "date": "2024-06-17",
      "bid": "68.60",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.60",
      "average": "68.4614",
      "volume": "1655",
      "turnover": "113303.6",
      "trades": "13"
    },
    {
      "date": "2024-06-18",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.60",
      "high": "68.80",
      "low": "68.60",
      "close": "68.60",
      "average": "68.7685",
      "volume": "2205",
      "turnover": "151634.6",
      "trades": "12"
    },
    {
      "date": "2024-06-19",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.00",
      "high": "68.60",
      "low": "68.00",
      "close": "68.60",
      "average": "68.5556",
      "volume": "135",
      "turnover": "9255",
      "trades": "4"
    },
    {
      "date": "2024-06-20",
      "bid": "74.20",
      "ask": "76.40",
      "open": "68.60",
      "high": "76.40",
      "low": "66.60",
      "close": "76.20",
      "average": "72.3107",
      "volume": "9728",
      "turnover": "703438.2",
      "trades": "119"
    },
    {
      "date": "2024-06-24",
      "bid": "73.60",
      "ask": "74.40",
      "open": "76.20",
      "high": "76.20",
      "low": "71.40",
      "close": "73.60",
      "average": "74.4949",
      "volume": "1978",
      "turnover": "147351",
      "trades": "32"
    },
    {
      "date": "2024-06-25",
      "bid": "71.60",
      "ask": "73.60",
      "open": "73.60",
      "high": "75.00",
      "low": "73.60",
      "close": "73.60",
      "average": "74.2434",
      "volume": "747",
      "turnover": "55459.8",
      "trades": "28"
    },
    {
      "date": "2024-06-26",
      "bid": "72.20",
      "ask": "73.80",
      "open": "71.40",
      "high": "73.80",
      "low": "71.40",
      "close": "73.80",
      "average": "71.9104",
      "volume": "699",
      "turnover": "50265.4",
      "trades": "19"
    },
    {
      "date": "2024-06-27",
      "bid": "70.00",
      "ask": "70.60",
      "open": "71.00",
      "high": "73.00",
      "low": "68.60",
      "close": "70.60",
      "average": "70.1488",
      "volume": "3636",
      "turnover": "255061.2",
      "trades": "39"
    },
    {
      "date": "2024-06-28",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.80",
      "high": "70.80",
      "low": "68.60",
      "close": "69.60",
      "average": "69.9375",
      "volume": "2702",
      "turnover": "188971.2",
      "trades": "26"
    },
    {
      "date": "2024-07-01",
      "bid": "69.60",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.20",
      "low": "68.00",
      "close": "70.20",
      "average": "69.1847",
      "volume": "1075",
      "turnover": "74373.6",
      "trades": "21"
    },
    {
      "date": "2024-07-02",
      "bid": "69.80",
      "ask": "70.40",
      "open": "70.00",
      "high": "70.20",
      "low": "67.80",
      "close": "70.20",
      "average": "69.1098",
      "volume": "1315",
      "turnover": "90879.4",
      "trades": "21"
    },
    {
      "date": "2024-07-03",
      "bid": "69.40",
      "ask": "70.00",
      "open": "68.40",
      "high": "69.80",
      "low": "68.40",
      "close": "69.80",
      "average": "68.9705",
      "volume": "1633",
      "turnover": "112628.8",
      "trades": "12"
    },
    {
      "date": "2024-07-04",
      "bid": "69.00",
      "ask": "69.80",
      "open": "69.80",
      "high": "71.00",
      "low": "68.40",
      "close": "69.00",
      "average": "69.9966",
      "volume": "8021",
      "turnover": "561442.4",
      "trades": "30"
    },
    {
      "date": "2024-07-05",
      "bid": "68.00",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.00",
      "low": "67.60",
      "close": "67.80",
      "average": "67.9329",
      "volume": "882",
      "turnover": "59916.8",
      "trades": "14"
    },
    {
      "date": "2024-07-08",
      "bid": "68.20",
      "ask": "69.20",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "68.20",
      "average": "67.5918",
      "volume": "2398",
      "turnover": "162085.2",
      "trades": "23"
    },
    {
      "date": "2024-07-09",
      "bid": "67.40",
      "ask": "68.00",
      "open": "69.20",
      "high": "69.20",
      "low": "67.00",
      "close": "67.40",
      "average": "67.467",
      "volume": "3115",
      "turnover": "210159.8",
      "trades": "14"
    },
    {
      "date": "2024-07-10",
      "bid": "67.20",
      "ask": "68.20",
      "open": "66.60",
      "high": "68.20",
      "low": "66.60",
      "close": "68.20",
      "average": "66.6969",
      "volume": "836",
      "turnover": "55758.6",
      "trades": "11"
    },
    {
      "date": "2024-07-11",
      "bid": "66.80",
      "ask": "68.20",
      "open": "67.40",
      "high": "68.20",
      "low": "66.80",
      "close": "67.40",
      "average": "67.6175",
      "volume": "663",
      "turnover": "44830.4",
      "trades": "14"
    },
    {
      "date": "2024-07-12",
      "bid": "66.80",
      "ask": "68.60",
      "open": "67.00",
      "high": "68.80",
      "low": "66.00",
      "close": "68.80",
      "average": "66.467",
      "volume": "7117",
      "turnover": "473045.6",
      "trades": "24"
    },
    {
      "date": "2024-07-15",
      "bid": "68.20",
      "ask": "68.80",
      "open": "68.00",
      "high": "70.60",
      "low": "67.00",
      "close": "68.80",
      "average": "68.4328",
      "volume": "1770",
      "turnover": "121126",
      "trades": "22"
    },
    {
      "date": "2024-07-16",
      "bid": "71.60",
      "ask": "72.00",
      "open": "68.80",
      "high": "72.00",
      "low": "66.60",
      "close": "72.00",
      "average": "69.8625",
      "volume": "17232",
      "turnover": "1203870.8",
      "trades": "65"
    },
    {
      "date": "2024-07-17",
      "bid": "71.40",
      "ask": "72.00",
      "open": "69.20",
      "high": "71.60",
      "low": "69.20",
      "close": "71.40",
      "average": "71.5211",
      "volume": "3482",
      "turnover": "249036.6",
      "trades": "12"
    },
    {
      "date": "2024-07-18",
      "bid": "69.00",
      "ask": "70.00",
      "open": "69.00",
      "high": "71.20",
      "low": "68.60",
      "close": "70.00",
      "average": "69.9483",
      "volume": "487",
      "turnover": "34064.8",
      "trades": "10"
    },
    {
      "date": "2024-07-19",
      "bid": "68.40",
      "ask": "70.80",
      "open": "66.00",
      "high": "70.00",
      "low": "66.00",
      "close": "69.40",
      "average": "68.4883",
      "volume": "940",
      "turnover": "64379",
      "trades": "12"
    },
    {
      "date": "2024-07-22",
      "bid": "70.00",
      "ask": "70.20",
      "open": "67.40",
      "high": "70.80",
      "low": "67.40",
      "close": "70.00",
      "average": "69.6675",
      "volume": "1744",
      "turnover": "121500.2",
      "trades": "13"
    },
    {
      "date": "2024-07-23",
      "bid": "69.20",
      "ask": "70.60",
      "open": "70.60",
      "high": "70.60",
      "low": "70.60",
      "close": "70.60",
      "average": "70.60",
      "volume": "1000",
      "turnover": "70600",
      "trades": "3"
    },
    {
      "date": "2024-07-24",
      "bid": "69.40",
      "ask": "70.20",
      "open": "69.00",
      "high": "71.00",
      "low": "69.00",
      "close": "70.20",
      "average": "69.2285",
      "volume": "3085",
      "turnover": "213570",
      "trades": "16"
    },
    {
      "date": "2024-07-25",
      "bid": "70.00",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.00",
      "low": "69.00",
      "close": "71.00",
      "average": "69.9104",
      "volume": "4071",
      "turnover": "284605.2",
      "trades": "10"
    },
    {
      "date": "2024-07-26",
      "bid": "69.40",
      "ask": "70.40",
      "open": "69.00",
      "high": "71.20",
      "low": "69.00",
      "close": "70.80",
      "average": "69.979",
      "volume": "1608",
      "turnover": "112526.2",
      "trades": "11"
    },
    {
      "date": "2024-07-29",
      "bid": "69.60",
      "ask": "70.60",
      "open": "68.40",
      "high": "70.60",
      "low": "68.40",
      "close": "70.40",
      "average": "69.8068",
      "volume": "1826",
      "turnover": "127467.2",
      "trades": "15"
    },
    {
      "date": "2024-07-30",
      "bid": "69.00",
      "ask": "70.60",
      "open": "70.60",
      "high": "70.60",
      "low": "70.60",
      "close": "70.60",
      "average": "70.60",
      "volume": "100",
      "turnover": "7060",
      "trades": "3"
    },
    {
      "date": "2024-07-31",
      "bid": "69.00",
      "ask": "70.20",
      "open": "70.40",
      "high": "70.40",
      "low": "68.20",
      "close": "69.60",
      "average": "68.3964",
      "volume": "447",
      "turnover": "30573.2",
      "trades": "10"
    },
    {
      "date": "2024-08-01",
      "bid": "69.60",
      "ask": "70.00",
      "open": "68.20",
      "high": "70.00",
      "low": "68.20",
      "close": "70.00",
      "average": "68.9972",
      "volume": "778",
      "turnover": "53679.8",
      "trades": "9"
    },
    {
      "date": "2024-08-02",
      "bid": "69.00",
      "ask": "69.80",
      "open": "68.60",
      "high": "69.80",
      "low": "68.40",
      "close": "68.60",
      "average": "68.5864",
      "volume": "1166",
      "turnover": "79971.8",
      "trades": "7"
    },
    {
      "date": "2024-08-05",
      "bid": "67.00",
      "ask": "69.80",
      "open": "67.40",
      "high": "71.40",
      "low": "61.60",
      "close": "70.00",
      "average": "65.9679",
      "volume": "3202",
      "turnover": "212071.2",
      "trades": "28"
    },
    {
      "date": "2024-08-06",
      "bid": "68.00",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.00",
      "low": "65.60",
      "close": "69.40",
      "average": "66.4726",
      "volume": "4570",
      "turnover": "303779.8",
      "trades": "31"
    },
    {
      "date": "2024-08-07",
      "bid": "68.40",
      "ask": "69.80",
      "open": "69.00",
      "high": "69.80",
      "low": "68.20",
      "close": "69.80",
      "average": "68.5844",
      "volume": "154",
      "turnover": "10562",
      "trades": "7"
    },
    {
      "date": "2024-08-08",
      "bid": "67.20",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.00",
      "low": "66.80",
      "close": "67.80",
      "average": "67.0507",
      "volume": "4088",
      "turnover": "275571",
      "trades": "13"
    },
    {
      "date": "2024-08-09",
      "bid": "67.20",
      "ask": "68.00",
      "open": "69.80",
      "high": "69.80",
      "low": "67.20",
      "close": "68.00",
      "average": "67.8082",
      "volume": "18769",
      "turnover": "1272693",
      "trades": "35"
    },
    {
      "date": "2024-08-12",
      "bid": "66.40",
      "ask": "67.60",
      "open": "67.00",
      "high": "68.00",
      "low": "66.80",
      "close": "66.80",
      "average": "67.6464",
      "volume": "2681",
      "turnover": "181360",
      "trades": "19"
    },
    {
      "date": "2024-08-13",
      "bid": "66.40",
      "ask": "67.60",
      "open": "66.40",
      "high": "67.60",
      "low": "66.40",
      "close": "67.60",
      "average": "66.9143",
      "volume": "14",
      "turnover": "936.8",
      "trades": "3"
    },
    {
      "date": "2024-08-14",
      "bid": "66.20",
      "ask": "66.80",
      "open": "65.80",
      "high": "67.40",
      "low": "65.80",
      "close": "67.40",
      "average": "66.9577",
      "volume": "104",
      "turnover": "6963.6",
      "trades": "4"
    },
    {
      "date": "2024-08-15",
      "bid": "65.80",
      "ask": "66.80",
      "open": "67.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.80",
      "average": "66.3236",
      "volume": "1514",
      "turnover": "100414",
      "trades": "18"
    },
    {
      "date": "2024-08-16",
      "bid": "65.20",
      "ask": "65.80",
      "open": "67.40",
      "high": "67.40",
      "low": "65.20",
      "close": "65.20",
      "average": "65.628",
      "volume": "8488",
      "turnover": "557222.6",
      "trades": "30"
    },
    {
      "date": "2024-08-19",
      "bid": "65.60",
      "ask": "66.60",
      "open": "65.20",
      "high": "67.20",
      "low": "65.20",
      "close": "65.60",
      "average": "65.8037",
      "volume": "539",
      "turnover": "35468.2",
      "trades": "11"
    },
    {
      "date": "2024-08-20",
      "bid": "64.80",
      "ask": "65.80",
      "open": "65.80",
      "high": "65.80",
      "low": "63.80",
      "close": "65.80",
      "average": "64.7838",
      "volume": "1039",
      "turnover": "67310.4",
      "trades": "18"
    },
    {
      "date": "2024-08-21",
      "bid": "64.00",
      "ask": "64.80",
      "open": "65.60",
      "high": "65.60",
      "low": "64.20",
      "close": "64.80",
      "average": "64.905",
      "volume": "8292",
      "turnover": "538192.6",
      "trades": "46"
    },
    {
      "date": "2024-08-22",
      "bid": "63.60",
      "ask": "64.20",
      "open": "66.00",
      "high": "66.00",
      "low": "63.20",
      "close": "64.80",
      "average": "63.9825",
      "volume": "1775",
      "turnover": "113569",
      "trades": "18"
    },
    {
      "date": "2024-08-23",
      "bid": "62.60",
      "ask": "64.60",
      "open": "62.40",
      "high": "64.60",
      "low": "62.40",
      "close": "64.60",
      "average": "62.7031",
      "volume": "607",
      "turnover": "38060.8",
      "trades": "9"
    },
    {
      "date": "2024-08-26",
      "bid": "63.40",
      "ask": "64.40",
      "open": "61.20",
      "high": "64.00",
      "low": "61.00",
      "close": "63.40",
      "average": "62.7615",
      "volume": "3256",
      "turnover": "204351.4",
      "trades": "32"
    },
    {
      "date": "2024-08-27",
      "bid": "63.40",
      "ask": "64.40",
      "open": "63.20",
      "high": "63.40",
      "low": "61.80",
      "close": "63.40",
      "average": "62.8528",
      "volume": "1749",
      "turnover": "109929.6",
      "trades": "9"
    },
    {
      "date": "2024-08-28",
      "bid": "62.40",
      "ask": "63.40",
      "open": "62.20",
      "high": "63.40",
      "low": "62.20",
      "close": "63.40",
      "average": "62.5966",
      "volume": "118",
      "turnover": "7386.4",
      "trades": "4"
    },
    {
      "date": "2024-08-29",
      "bid": "63.20",
      "ask": "64.80",
      "open": "62.00",
      "high": "64.80",
      "low": "62.00",
      "close": "64.80",
      "average": "64.3172",
      "volume": "290",
      "turnover": "18652",
      "trades": "4"
    },
    {
      "date": "2024-08-30",
      "bid": "63.00",
      "ask": "64.80",
      "open": "64.00",
      "high": "64.80",
      "low": "62.00",
      "close": "64.80",
      "average": "63.6607",
      "volume": "1156",
      "turnover": "73591.8",
      "trades": "18"
    },
    {
      "date": "2024-09-02",
      "bid": "70.00",
      "ask": "70.80",
      "open": "64.80",
      "high": "70.80",
      "low": "61.80",
      "close": "70.80",
      "average": "66.7563",
      "volume": "10239",
      "turnover": "683518.2",
      "trades": "44"
    },
    {
      "date": "2024-09-03",
      "bid": "67.80",
      "ask": "70.80",
      "open": "70.80",
      "high": "71.80",
      "low": "67.20",
      "close": "70.80",
      "average": "69.255",
      "volume": "1784",
      "turnover": "123551",
      "trades": "25"
    },
    {
      "date": "2024-09-04",
      "bid": "64.00",
      "ask": "64.40",
      "open": "69.00",
      "high": "69.00",
      "low": "63.20",
      "close": "65.00",
      "average": "65.3262",
      "volume": "7189",
      "turnover": "469636.4",
      "trades": "41"
    },
    {
      "date": "2024-09-05",
      "bid": "64.00",
      "ask": "64.80",
      "open": "63.20",
      "high": "65.40",
      "low": "63.00",
      "close": "64.80",
      "average": "64.007",
      "volume": "2010",
      "turnover": "128654",
      "trades": "16"
    },
    {
      "date": "2024-09-06",
      "bid": "64.00",
      "ask": "64.80",
      "open": "65.40",
      "high": "65.40",
      "low": "64.00",
      "close": "64.80",
      "average": "64.1859",
      "volume": "1533",
      "turnover": "98397",
      "trades": "13"
    },
    {
      "date": "2024-09-09",
      "bid": "62.60",
      "ask": "63.80",
      "open": "62.00",
      "high": "66.20",
      "low": "62.00",
      "close": "63.80",
      "average": "63.9421",
      "volume": "2543",
      "turnover": "162604.8",
      "trades": "20"
    },
    {
      "date": "2024-09-10",
      "bid": "62.40",
      "ask": "64.20",
      "open": "63.80",
      "high": "64.80",
      "low": "62.40",
      "close": "64.20",
      "average": "63.4677",
      "volume": "2356",
      "turnover": "149529.8",
      "trades": "20"
    },
    {
      "date": "2024-09-11",
      "bid": "61.80",
      "ask": "64.00",
      "open": "64.20",
      "high": "64.20",
      "low": "62.60",
      "close": "64.00",
      "average": "63.3676",
      "volume": "105",
      "turnover": "6653.6",
      "trades": "15"
    },
    {
      "date": "2024-09-12",
      "bid": "63.00",
      "ask": "63.60",
      "open": "61.00",
      "high": "64.80",
      "low": "61.00",
      "close": "63.60",
      "average": "63.1192",
      "volume": "985",
      "turnover": "62172.4",
      "trades": "11"
    },
    {
      "date": "2024-09-13",
      "bid": "62.20",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.60",
      "low": "61.80",
      "close": "62.80",
      "average": "62.6625",
      "volume": "2571",
      "turnover": "161105.2",
      "trades": "30"
    },
    {
      "date": "2024-09-16",
      "bid": "62.00",
      "ask": "62.80",
      "open": "61.20",
      "high": "62.80",
      "low": "61.20",
      "close": "62.00",
      "average": "61.955",
      "volume": "373",
      "turnover": "23109.2",
      "trades": "7"
    },
    {
      "date": "2024-09-17",
      "bid": "61.00",
      "ask": "62.80",
      "open": "59.60",
      "high": "62.80",
      "low": "59.60",
      "close": "62.80",
      "average": "62.0446",
      "volume": "799",
      "turnover": "49573.6",
      "trades": "13"
    },
    {
      "date": "2024-09-18",
      "bid": "61.40",
      "ask": "62.20",
      "open": "62.80",
      "high": "62.80",
      "low": "61.00",
      "close": "62.80",
      "average": "62.7419",
      "volume": "31",
      "turnover": "1945",
      "trades": "3"
    },
    {
      "date": "2024-09-19",
      "bid": "61.40",
      "ask": "62.40",
      "open": "60.00",
      "high": "62.80",
      "low": "60.00",
      "close": "62.00",
      "average": "61.5403",
      "volume": "154",
      "turnover": "9477.2",
      "trades": "6"
    },
    {
      "date": "2024-09-20",
      "bid": "62.00",
      "ask": "62.60",
      "open": "58.40",
      "high": "63.00",
      "low": "58.00",
      "close": "62.60",
      "average": "61.1188",
      "volume": "3696",
      "turnover": "225895.2",
      "trades": "19"
    },
    {
      "date": "2024-09-23",
      "bid": "59.80",
      "ask": "60.80",
      "open": "58.40",
      "high": "62.60",
      "low": "58.40",
      "close": "60.60",
      "average": "59.9572",
      "volume": "6228",
      "turnover": "373413.4",
      "trades": "35"
    },
    {
      "date": "2024-09-24",
      "bid": "59.00",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.80",
      "low": "59.40",
      "close": "61.00",
      "average": "59.8698",
      "volume": "811",
      "turnover": "48554.4",
      "trades": "16"
    },
    {
      "date": "2024-09-25",
      "bid": "59.60",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.40",
      "low": "60.00",
      "close": "61.40",
      "average": "60.9587",
      "volume": "557",
      "turnover": "33954",
      "trades": "12"
    },
    {
      "date": "2024-09-26",
      "bid": "60.60",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.40",
      "close": "60.80",
      "average": "60.8562",
      "volume": "2559",
      "turnover": "155731",
      "trades": "15"
    },
    {
      "date": "2024-09-27",
      "bid": "56.80",
      "ask": "57.00",
      "open": "60.80",
      "high": "61.60",
      "low": "56.40",
      "close": "57.00",
      "average": "58.0165",
      "volume": "18271",
      "turnover": "1060019.6",
      "trades": "149"
    },
    {
      "date": "2024-09-30",
      "bid": "55.40",
      "ask": "55.60",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "55.60",
      "average": "55.9512",
      "volume": "5496",
      "turnover": "307508",
      "trades": "61"
    },
    {
      "date": "2024-10-01",
      "bid": "55.80",
      "ask": "56.20",
      "open": "55.00",
      "high": "57.60",
      "low": "55.00",
      "close": "56.20",
      "average": "56.4115",
      "volume": "2358",
      "turnover": "133018.2",
      "trades": "23"
    },
    {
      "date": "2024-10-02",
      "bid": "50.60",
      "ask": "51.00",
      "open": "56.20",
      "high": "56.20",
      "low": "50.60",
      "close": "51.00",
      "average": "52.6816",
      "volume": "3548",
      "turnover": "186745.6",
      "trades": "78"
    },
    {
      "date": "2024-10-03",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.80",
      "high": "51.20",
      "low": "50.60",
      "close": "50.60",
      "average": "50.7815",
      "volume": "1573",
      "turnover": "79897.8",
      "trades": "22"
    },
    {
      "date": "2024-10-04",
      "bid": "49.60",
      "ask": "50.00",
      "open": "50.60",
      "high": "52.80",
      "low": "49.80",
      "close": "49.80",
      "average": "50.1022",
      "volume": "2086",
      "turnover": "104513.2",
      "trades": "24"
    },
    {
      "date": "2024-10-07",
      "bid": "47.20",
      "ask": "47.90",
      "open": "49.80",
      "high": "49.80",
      "low": "47.20",
      "close": "47.90",
      "average": "48.047",
      "volume": "2041",
      "turnover": "98064",
      "trades": "33"
    },
    {
      "date": "2024-10-08",
      "bid": "46.10",
      "ask": "47.10",
      "open": "47.90",
      "high": "47.90",
      "low": "46.00",
      "close": "47.10",
      "average": "47.2881",
      "volume": "437",
      "turnover": "20664.9",
      "trades": "13"
    },
    {
      "date": "2024-10-09",
      "bid": "47.50",
      "ask": "50.20",
      "open": "47.20",
      "high": "51.00",
      "low": "47.20",
      "close": "49.90",
      "average": "49.204",
      "volume": "6752",
      "turnover": "333690.5",
      "trades": "61"
    },
    {
      "date": "2024-10-10",
      "bid": "45.80",
      "ask": "46.70",
      "open": "51.00",
      "high": "51.00",
      "low": "44.90",
      "close": "46.20",
      "average": "46.424",
      "volume": "10314",
      "turnover": "478817.2",
      "trades": "158"
    },
    {
      "date": "2024-10-11",
      "bid": "44.10",
      "ask": "45.90",
      "open": "47.40",
      "high": "47.40",
      "low": "42.10",
      "close": "45.90",
      "average": "44.0883",
      "volume": "9036",
      "turnover": "398382.1",
      "trades": "67"
    },
    {
      "date": "2024-10-14",
      "bid": "45.10",
      "ask": "45.90",
      "open": "45.00",
      "high": "46.30",
      "low": "43.10",
      "close": "45.90",
      "average": "45.3844",
      "volume": "5024",
      "turnover": "228011",
      "trades": "31"
    },
    {
      "date": "2024-10-15",
      "bid": "46.00",
      "ask": "46.30",
      "open": "46.00",
      "high": "46.50",
      "low": "46.00",
      "close": "46.30",
      "average": "46.2736",
      "volume": "2003",
      "turnover": "92686.1",
      "trades": "17"
    },
    {
      "date": "2024-10-16",
      "bid": "46.10",
      "ask": "46.50",
      "open": "44.60",
      "high": "47.00",
      "low": "44.60",
      "close": "46.50",
      "average": "46.1115",
      "volume": "1796",
      "turnover": "82816.3",
      "trades": "13"
    },
    {
      "date": "2024-10-17",
      "bid": "45.10",
      "ask": "45.90",
      "open": "45.00",
      "high": "46.50",
      "low": "44.90",
      "close": "46.00",
      "average": "45.9643",
      "volume": "9804",
      "turnover": "450633.9",
      "trades": "27"
    },
    {
      "date": "2024-10-18",
      "bid": "43.20",
      "ask": "45.40",
      "open": "46.20",
      "high": "46.30",
      "low": "44.00",
      "close": "45.50",
      "average": "45.9286",
      "volume": "1982",
      "turnover": "91030.5",
      "trades": "17"
    },
    {
      "date": "2024-10-21",
      "bid": "43.40",
      "ask": "44.90",
      "open": "45.30",
      "high": "45.30",
      "low": "44.90",
      "close": "44.90",
      "average": "44.921",
      "volume": "2429",
      "turnover": "109113.1",
      "trades": "16"
    },
    {
      "date": "2024-10-22",
      "bid": "44.60",
      "ask": "45.20",
      "open": "44.70",
      "high": "45.30",
      "low": "44.10",
      "close": "44.60",
      "average": "44.7068",
      "volume": "820",
      "turnover": "36659.6",
      "trades": "15"
    },
    {
      "date": "2024-10-23",
      "bid": "44.30",
      "ask": "44.40",
      "open": "43.40",
      "high": "44.60",
      "low": "42.50",
      "close": "44.30",
      "average": "43.8735",
      "volume": "10565",
      "turnover": "463523.9",
      "trades": "41"
    },
    {
      "date": "2024-10-24",
      "bid": "45.30",
      "ask": "46.70",
      "open": "44.60",
      "high": "46.80",
      "low": "44.60",
      "close": "45.00",
      "average": "46.2425",
      "volume": "8638",
      "turnover": "399442.5",
      "trades": "54"
    },
    {
      "date": "2024-10-25",
      "bid": "44.00",
      "ask": "44.90",
      "open": "44.80",
      "high": "45.00",
      "low": "42.10",
      "close": "44.60",
      "average": "44.7977",
      "volume": "7136",
      "turnover": "319676.3",
      "trades": "36"
    },
    {
      "date": "2024-10-28",
      "bid": "42.10",
      "ask": "42.60",
      "open": "44.60",
      "high": "44.60",
      "low": "41.00",
      "close": "42.50",
      "average": "42.228",
      "volume": "3924",
      "turnover": "165702.5",
      "trades": "44"
    },
    {
      "date": "2024-10-29",
      "bid": "41.00",
      "ask": "41.30",
      "open": "42.10",
      "high": "42.10",
      "low": "40.40",
      "close": "41.00",
      "average": "40.6692",
      "volume": "4869",
      "turnover": "198018.5",
      "trades": "35"
    },
    {
      "date": "2024-10-30",
      "bid": "40.00",
      "ask": "40.40",
      "open": "40.50",
      "high": "41.80",
      "low": "40.00",
      "close": "40.50",
      "average": "40.6493",
      "volume": "2293",
      "turnover": "93208.9",
      "trades": "26"
    },
    {
      "date": "2024-10-31",
      "bid": "40.60",
      "ask": "41.50",
      "open": "43.70",
      "high": "43.70",
      "low": "39.20",
      "close": "41.70",
      "average": "40.77",
      "volume": "15825",
      "turnover": "645185.4",
      "trades": "34"
    },
    {
      "date": "2024-11-01",
      "bid": "40.60",
      "ask": "40.70",
      "open": "41.70",
      "high": "41.70",
      "low": "40.60",
      "close": "40.60",
      "average": "41.3243",
      "volume": "152",
      "turnover": "6281.3",
      "trades": "4"
    },
    {
      "date": "2024-11-04",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.50",
      "high": "40.50",
      "low": "40.20",
      "close": "40.50",
      "average": "40.4768",
      "volume": "8639",
      "turnover": "349510.1",
      "trades": "22"
    },
    {
      "date": "2024-11-05",
      "bid": "36.90",
      "ask": "38.00",
      "open": "40.50",
      "high": "40.60",
      "low": "36.90",
      "close": "36.90",
      "average": "39.4386",
      "volume": "8109",
      "turnover": "319807.7",
      "trades": "28"
    },
    {
      "date": "2024-11-06",
      "bid": "37.60",
      "ask": "40.30",
      "open": "36.90",
      "high": "38.60",
      "low": "36.80",
      "close": "37.60",
      "average": "37.5819",
      "volume": "3431",
      "turnover": "128943.6",
      "trades": "17"
    },
    {
      "date": "2024-11-07",
      "bid": "36.80",
      "ask": "37.40",
      "open": "37.60",
      "high": "37.60",
      "low": "36.80",
      "close": "36.80",
      "average": "36.8908",
      "volume": "736",
      "turnover": "27151.6",
      "trades": "13"
    },
    {
      "date": "2024-11-08",
      "bid": "35.50",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.20",
      "low": "35.20",
      "close": "37.00",
      "average": "36.8739",
      "volume": "1131",
      "turnover": "41704.4",
      "trades": "15"
    },
    {
      "date": "2024-11-11",
      "bid": "35.20",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "35.10",
      "close": "36.40",
      "average": "35.6899",
      "volume": "1411",
      "turnover": "50358.5",
      "trades": "21"
    },
    {
      "date": "2024-11-12",
      "bid": "35.00",
      "ask": "36.50",
      "open": "35.00",
      "high": "37.60",
      "low": "34.40",
      "close": "35.90",
      "average": "35.1662",
      "volume": "4254",
      "turnover": "149597",
      "trades": "27"
    },
    {
      "date": "2024-11-13",
      "bid": "34.50",
      "ask": "36.00",
      "open": "35.90",
      "high": "36.10",
      "low": "34.50",
      "close": "35.90",
      "average": "35.8604",
      "volume": "3107",
      "turnover": "111418.2",
      "trades": "22"
    },
    {
      "date": "2024-11-14",
      "bid": "35.00",
      "ask": "35.80",
      "open": "35.90",
      "high": "35.90",
      "low": "34.50",
      "close": "35.40",
      "average": "35.0007",
      "volume": "1212",
      "turnover": "42420.9",
      "trades": "24"
    },
    {
      "date": "2024-11-15",
      "bid": "34.20",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "33.90",
      "close": "35.80",
      "average": "34.6658",
      "volume": "2123",
      "turnover": "73879.7",
      "trades": "21"
    },
    {
      "date": "2024-11-18",
      "bid": "33.40",
      "ask": "34.00",
      "open": "34.50",
      "high": "34.50",
      "low": "33.40",
      "close": "33.40",
      "average": "34.2528",
      "volume": "3012",
      "turnover": "103337.6",
      "trades": "30"
    },
    {
      "date": "2024-11-19",
      "bid": "33.40",
      "ask": "34.20",
      "open": "33.80",
      "high": "34.90",
      "low": "33.40",
      "close": "33.40",
      "average": "33.8563",
      "volume": "309",
      "turnover": "10461.6",
      "trades": "10"
    },
    {
      "date": "2024-11-20",
      "bid": "33.60",
      "ask": "34.10",
      "open": "31.20",
      "high": "35.10",
      "low": "31.20",
      "close": "33.70",
      "average": "33.8479",
      "volume": "2783",
      "turnover": "94198.6",
      "trades": "26"
    },
    {
      "date": "2024-11-21",
      "bid": "33.80",
      "ask": "34.30",
      "open": "33.50",
      "high": "34.40",
      "low": "33.50",
      "close": "34.40",
      "average": "33.743",
      "volume": "887",
      "turnover": "29930",
      "trades": "11"
    },
    {
      "date": "2024-11-22",
      "bid": "34.10",
      "ask": "34.40",
      "open": "34.30",
      "high": "34.40",
      "low": "33.60",
      "close": "34.40",
      "average": "34.1117",
      "volume": "783",
      "turnover": "26709.5",
      "trades": "15"
    },
    {
      "date": "2024-11-25",
      "bid": "33.70",
      "ask": "34.40",
      "open": "34.10",
      "high": "34.40",
      "low": "33.60",
      "close": "33.80",
      "average": "33.6898",
      "volume": "4040",
      "turnover": "136106.8",
      "trades": "19"
    },
    {
      "date": "2024-11-26",
      "bid": "33.10",
      "ask": "34.90",
      "open": "33.00",
      "high": "35.90",
      "low": "32.10",
      "close": "34.50",
      "average": "33.8363",
      "volume": "1772",
      "turnover": "59950.3",
      "trades": "20"
    },
    {
      "date": "2024-11-27",
      "bid": "33.10",
      "ask": "34.00",
      "open": "33.10",
      "high": "34.80",
      "low": "33.00",
      "close": "33.20",
      "average": "33.4412",
      "volume": "684",
      "turnover": "22873.8",
      "trades": "14"
    },
    {
      "date": "2024-11-28",
      "bid": "34.50",
      "ask": "35.30",
      "open": "34.10",
      "high": "35.30",
      "low": "31.20",
      "close": "35.30",
      "average": "33.06",
      "volume": "5306",
      "turnover": "175416.3",
      "trades": "50"
    },
    {
      "date": "2024-11-29",
      "bid": "37.00",
      "ask": "37.10",
      "open": "35.30",
      "high": "37.50",
      "low": "32.30",
      "close": "37.00",
      "average": "37.0455",
      "volume": "41152",
      "turnover": "1524497.9",
      "trades": "64"
    },
    {
      "date": "2024-12-02",
      "bid": "37.00",
      "ask": "37.50",
      "open": "38.20",
      "high": "38.20",
      "low": "35.20",
      "close": "37.50",
      "average": "37.0343",
      "volume": "41643",
      "turnover": "1542311.8",
      "trades": "31"
    },
    {
      "date": "2024-12-03",
      "bid": "35.70",
      "ask": "35.90",
      "open": "36.30",
      "high": "36.30",
      "low": "35.30",
      "close": "35.70",
      "average": "35.7249",
      "volume": "1615",
      "turnover": "57695.7",
      "trades": "17"
    },
    {
      "date": "2024-12-04",
      "bid": "34.70",
      "ask": "35.60",
      "open": "34.40",
      "high": "35.60",
      "low": "34.40",
      "close": "34.70",
      "average": "35.0163",
      "volume": "625",
      "turnover": "21885.2",
      "trades": "9"
    },
    {
      "date": "2024-12-05",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.70",
      "high": "34.70",
      "low": "33.50",
      "close": "33.60",
      "average": "33.9959",
      "volume": "2465",
      "turnover": "83799.8",
      "trades": "19"
    },
    {
      "date": "2024-12-06",
      "bid": "34.40",
      "ask": "35.30",
      "open": "33.10",
      "high": "36.50",
      "low": "33.10",
      "close": "34.40",
      "average": "34.46",
      "volume": "990",
      "turnover": "34115.4",
      "trades": "9"
    },
    {
      "date": "2024-12-09",
      "bid": "36.00",
      "ask": "36.20",
      "open": "35.20",
      "high": "37.00",
      "low": "33.20",
      "close": "36.20",
      "average": "36.1791",
      "volume": "1749",
      "turnover": "63277.2",
      "trades": "28"
    },
    {
      "date": "2024-12-10",
      "bid": "34.60",
      "ask": "35.80",
      "open": "36.20",
      "high": "36.20",
      "low": "35.00",
      "close": "35.00",
      "average": "35.1718",
      "volume": "362",
      "turnover": "12732.2",
      "trades": "9"
    },
    {
      "date": "2024-12-11",
      "bid": "32.70",
      "ask": "33.00",
      "open": "34.30",
      "high": "34.30",
      "low": "32.20",
      "close": "33.00",
      "average": "33.012",
      "volume": "5267",
      "turnover": "173874",
      "trades": "34"
    },
    {
      "date": "2024-12-12",
      "bid": "32.00",
      "ask": "32.80",
      "open": "32.50",
      "high": "32.80",
      "low": "31.10",
      "close": "32.80",
      "average": "31.734",
      "volume": "15971",
      "turnover": "506823",
      "trades": "63"
    },
    {
      "date": "2024-12-13",
      "bid": "31.60",
      "ask": "33.40",
      "open": "31.20",
      "high": "33.60",
      "low": "30.00",
      "close": "33.60",
      "average": "31.171",
      "volume": "59985",
      "turnover": "1870122.1",
      "trades": "107"
    },
    {
      "date": "2024-12-16",
      "bid": "33.20",
      "ask": "34.30",
      "open": "31.60",
      "high": "34.10",
      "low": "31.60",
      "close": "33.20",
      "average": "33.5599",
      "volume": "91079",
      "turnover": "3056601.6",
      "trades": "71"
    },
    {
      "date": "2024-12-17",
      "bid": "37.50",
      "ask": "37.80",
      "open": "34.30",
      "high": "38.50",
      "low": "34.30",
      "close": "38.00",
      "average": "37.2784",
      "volume": "50511",
      "turnover": "1882908.4",
      "trades": "171"
    },
    {
      "date": "2024-12-18",
      "bid": "36.50",
      "ask": "37.20",
      "open": "37.80",
      "high": "37.80",
      "low": "36.40",
      "close": "37.20",
      "average": "36.7196",
      "volume": "12569",
      "turnover": "462680.3",
      "trades": "74"
    },
    {
      "date": "2024-12-19",
      "bid": "36.40",
      "ask": "36.50",
      "open": "36.00",
      "high": "36.50",
      "low": "35.60",
      "close": "36.50",
      "average": "36.0505",
      "volume": "2997",
      "turnover": "108023.8",
      "trades": "32"
    },
    {
      "date": "2024-12-20",
      "bid": "37.50",
      "ask": "37.70",
      "open": "37.80",
      "high": "37.80",
      "low": "36.50",
      "close": "37.70",
      "average": "37.3959",
      "volume": "37706",
      "turnover": "1413173",
      "trades": "33"
    },
    {
      "date": "2024-12-23",
      "bid": "37.10",
      "ask": "37.90",
      "open": "36.20",
      "high": "37.90",
      "low": "36.20",
      "close": "37.90",
      "average": "37.8699",
      "volume": "1142",
      "turnover": "43247.4",
      "trades": "15"
    },
    {
      "date": "2024-12-27",
      "bid": "37.30",
      "ask": "38.00",
      "open": "34.70",
      "high": "38.10",
      "low": "34.70",
      "close": "38.00",
      "average": "37.5695",
      "volume": "5740",
      "turnover": "215649",
      "trades": "41"
    },
    {
      "date": "2024-12-30",
      "bid": "34.90",
      "ask": "35.50",
      "open": "38.00",
      "high": "38.60",
      "low": "35.30",
      "close": "35.30",
      "average": "37.1823",
      "volume": "9923",
      "turnover": "368960",
      "trades": "36"
    },
    {
      "date": "2025-01-02",
      "bid": "36.60",
      "ask": "36.90",
      "open": "35.50",
      "high": "38.50",
      "low": "35.50",
      "close": "37.00",
      "average": "37.2007",
      "volume": "1227",
      "turnover": "45643.35",
      "trades": "28"
    },
    {
      "date": "2025-01-03",
      "bid": "38.20",
      "ask": "38.90",
      "open": "36.80",
      "high": "39.00",
      "low": "36.80",
      "close": "38.90",
      "average": "38.3061",
      "volume": "31390",
      "turnover": "1202427",
      "trades": "91"
    },
    {
      "date": "2025-01-07",
      "bid": "39.30",
      "ask": "40.00",
      "open": "39.40",
      "high": "40.00",
      "low": "38.70",
      "close": "40.00",
      "average": "39.7586",
      "volume": "5818",
      "turnover": "231315.5",
      "trades": "61"
    },
    {
      "date": "2025-01-08",
      "bid": "38.90",
      "ask": "39.30",
      "open": "40.10",
      "high": "40.10",
      "low": "38.50",
      "close": "39.30",
      "average": "38.9383",
      "volume": "3136",
      "turnover": "122110.6",
      "trades": "27"
    },
    {
      "date": "2025-01-09",
      "bid": "36.90",
      "ask": "37.60",
      "open": "38.90",
      "high": "38.90",
      "low": "36.90",
      "close": "36.90",
      "average": "37.5599",
      "volume": "5156",
      "turnover": "193680.25",
      "trades": "36"
    },
    {
      "date": "2025-01-10",
      "bid": "36.30",
      "ask": "36.80",
      "open": "36.30",
      "high": "36.90",
      "low": "36.30",
      "close": "36.30",
      "average": "36.3172",
      "volume": "437",
      "turnover": "15884.2",
      "trades": "14"
    },
    {
      "date": "2025-01-13",
      "bid": "35.00",
      "ask": "35.30",
      "open": "35.00",
      "high": "36.60",
      "low": "34.50",
      "close": "35.30",
      "average": "35.2036",
      "volume": "1538",
      "turnover": "54143.1",
      "trades": "16"
    },
    {
      "date": "2025-01-14",
      "bid": "35.80",
      "ask": "37.30",
      "open": "35.30",
      "high": "37.50",
      "low": "34.50",
      "close": "35.80",
      "average": "36.5214",
      "volume": "1859",
      "turnover": "67893.2",
      "trades": "19"
    },
    {
      "date": "2025-01-15",
      "bid": "37.00",
      "ask": "37.70",
      "open": "36.00",
      "high": "38.00",
      "low": "36.00",
      "close": "37.00",
      "average": "36.9417",
      "volume": "2508",
      "turnover": "92649.7",
      "trades": "18"
    },
    {
      "date": "2025-01-16",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.90",
      "high": "37.70",
      "low": "34.80",
      "close": "35.00",
      "average": "35.6089",
      "volume": "2875",
      "turnover": "102487.55",
      "trades": "30"
    },
    {
      "date": "2025-01-17",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.20",
      "high": "35.90",
      "low": "35.10",
      "close": "35.60",
      "average": "35.5591",
      "volume": "1229",
      "turnover": "43702.1",
      "trades": "16"
    },
    {
      "date": "2025-01-20",
      "bid": "35.00",
      "ask": "35.10",
      "open": "35.50",
      "high": "35.50",
      "low": "35.00",
      "close": "35.00",
      "average": "35.3201",
      "volume": "507",
      "turnover": "17907.3",
      "trades": "15"
    },
    {
      "date": "2025-01-21",
      "bid": "34.60",
      "ask": "35.20",
      "open": "35.00",
      "high": "35.30",
      "low": "33.50",
      "close": "35.20",
      "average": "34.5006",
      "volume": "2756",
      "turnover": "95083.6",
      "trades": "30"
    },
    {
      "date": "2025-01-22",
      "bid": "32.70",
      "ask": "34.30",
      "open": "34.10",
      "high": "35.20",
      "low": "33.00",
      "close": "34.30",
      "average": "33.8314",
      "volume": "9718",
      "turnover": "328774",
      "trades": "52"
    },
    {
      "date": "2025-01-23",
      "bid": "31.40",
      "ask": "31.80",
      "open": "33.30",
      "high": "34.80",
      "low": "31.00",
      "close": "31.50",
      "average": "32.2128",
      "volume": "5072",
      "turnover": "163383.2",
      "trades": "50"
    },
    {
      "date": "2025-01-24",
      "bid": "29.10",
      "ask": "29.60",
      "open": "33.90",
      "high": "33.90",
      "low": "28.90",
      "close": "29.10",
      "average": "29.8396",
      "volume": "26804",
      "turnover": "799998.7",
      "trades": "125"
    },
    {
      "date": "2025-01-27",
      "bid": "30.50",
      "ask": "31.00",
      "open": "29.10",
      "high": "31.10",
      "low": "29.10",
      "close": "31.10",
      "average": "30.2237",
      "volume": "12864",
      "turnover": "388797.4",
      "trades": "93"
    },
    {
      "date": "2025-01-28",
      "bid": "33.60",
      "ask": "34.00",
      "open": "34.10",
      "high": "34.10",
      "low": "31.20",
      "close": "34.00",
      "average": "32.8423",
      "volume": "6322",
      "turnover": "207628.8",
      "trades": "60"
    },
    {
      "date": "2025-01-29",
      "bid": "34.20",
      "ask": "35.00",
      "open": "34.00",
      "high": "35.00",
      "low": "33.60",
      "close": "35.00",
      "average": "34.6562",
      "volume": "4465",
      "turnover": "154740.1",
      "trades": "36"
    },
    {
      "date": "2025-01-30",
      "bid": "34.40",
      "ask": "35.40",
      "open": "35.90",
      "high": "35.90",
      "low": "33.60",
      "close": "35.40",
      "average": "34.6849",
      "volume": "873",
      "turnover": "30279.9",
      "trades": "23"
    },
    {
      "date": "2025-01-31",
      "bid": "35.00",
      "ask": "35.40",
      "open": "36.90",
      "high": "36.90",
      "low": "34.50",
      "close": "35.50",
      "average": "35.5065",
      "volume": "3068",
      "turnover": "108934",
      "trades": "26"
    },
    {
      "date": "2025-02-03",
      "bid": "33.40",
      "ask": "34.90",
      "open": "30.50",
      "high": "35.00",
      "low": "30.50",
      "close": "34.90",
      "average": "34.1455",
      "volume": "209",
      "turnover": "7136.4",
      "trades": "10"
    },
    {
      "date": "2025-02-04",
      "bid": "33.50",
      "ask": "34.30",
      "open": "33.40",
      "high": "35.00",
      "low": "32.20",
      "close": "33.50",
      "average": "33.0769",
      "volume": "3355",
      "turnover": "110972.9",
      "trades": "32"
    },
    {
      "date": "2025-02-05",
      "bid": "32.20",
      "ask": "33.50",
      "open": "33.50",
      "high": "33.50",
      "low": "31.90",
      "close": "33.40",
      "average": "33.0915",
      "volume": "59",
      "turnover": "1952.4",
      "trades": "9"
    },
    {
      "date": "2025-02-06",
      "bid": "32.30",
      "ask": "32.90",
      "open": "33.00",
      "high": "33.60",
      "low": "31.50",
      "close": "32.90",
      "average": "32.8842",
      "volume": "4973",
      "turnover": "163532.9",
      "trades": "20"
    },
    {
      "date": "2025-02-07",
      "bid": "31.00",
      "ask": "31.30",
      "open": "32.90",
      "high": "33.30",
      "low": "30.30",
      "close": "32.40",
      "average": "31.6844",
      "volume": "2847",
      "turnover": "90205.5",
      "trades": "30"
    },
    {
      "date": "2025-02-10",
      "bid": "30.40",
      "ask": "30.60",
      "open": "31.50",
      "high": "31.50",
      "low": "30.10",
      "close": "30.60",
      "average": "30.6137",
      "volume": "4509",
      "turnover": "138025.8",
      "trades": "32"
    },
    {
      "date": "2025-02-11",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.60",
      "high": "30.60",
      "low": "30.20",
      "close": "30.50",
      "average": "30.5141",
      "volume": "2043",
      "turnover": "62340.3",
      "trades": "11"
    },
    {
      "date": "2025-02-12",
      "bid": "30.50",
      "ask": "30.80",
      "open": "30.10",
      "high": "30.90",
      "low": "29.20",
      "close": "30.90",
      "average": "30.3412",
      "volume": "4306",
      "turnover": "130649.3",
      "trades": "23"
    },
    {
      "date": "2025-02-13",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.50",
      "high": "30.90",
      "low": "30.20",
      "close": "30.90",
      "average": "30.4677",
      "volume": "124",
      "turnover": "3778",
      "trades": "6"
    },
    {
      "date": "2025-02-14",
      "bid": "30.40",
      "ask": "30.80",
      "open": "29.90",
      "high": "30.80",
      "low": "29.90",
      "close": "30.50",
      "average": "30.3842",
      "volume": "5256",
      "turnover": "159699.6",
      "trades": "21"
    },
    {
      "date": "2025-02-17",
      "bid": "30.60",
      "ask": "30.90",
      "open": "28.40",
      "high": "30.60",
      "low": "28.40",
      "close": "30.50",
      "average": "30.1582",
      "volume": "2111",
      "turnover": "63664",
      "trades": "21"
    },
    {
      "date": "2025-02-18",
      "bid": "30.30",
      "ask": "30.80",
      "open": "29.70",
      "high": "30.50",
      "low": "29.50",
      "close": "30.50",
      "average": "29.9484",
      "volume": "11878",
      "turnover": "355727.5",
      "trades": "41"
    },
    {
      "date": "2025-02-19",
      "bid": "30.50",
      "ask": "30.90",
      "open": "30.50",
      "high": "30.90",
      "low": "30.00",
      "close": "30.90",
      "average": "30.4452",
      "volume": "5310",
      "turnover": "161751.1",
      "trades": "22"
    },
    {
      "date": "2025-02-20",
      "bid": "29.90",
      "ask": "30.50",
      "open": "29.50",
      "high": "31.00",
      "low": "29.50",
      "close": "29.90",
      "average": "30.7145",
      "volume": "4302",
      "turnover": "132133.7",
      "trades": "20"
    },
    {
      "date": "2025-02-21",
      "bid": "30.30",
      "ask": "30.90",
      "open": "29.90",
      "high": "30.50",
      "low": "29.80",
      "close": "30.30",
      "average": "30.1614",
      "volume": "6699",
      "turnover": "202235.2",
      "trades": "24"
    },
    {
      "date": "2025-02-24",
      "bid": "33.00",
      "ask": "33.90",
      "open": "32.90",
      "high": "34.20",
      "low": "32.90",
      "close": "33.80",
      "average": "33.6111",
      "volume": "6277",
      "turnover": "211018.85",
      "trades": "59"
    },
    {
      "date": "2025-02-25",
      "bid": "36.10",
      "ask": "37.00",
      "open": "32.90",
      "high": "37.00",
      "low": "31.00",
      "close": "35.00",
      "average": "34.926",
      "volume": "11939",
      "turnover": "416981.8",
      "trades": "62"
    },
    {
      "date": "2025-02-26",
      "bid": "34.30",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.00",
      "low": "33.90",
      "close": "34.80",
      "average": "34.549",
      "volume": "622",
      "turnover": "21489.5",
      "trades": "20"
    },
    {
      "date": "2025-02-27",
      "bid": "34.30",
      "ask": "34.70",
      "open": "34.90",
      "high": "34.90",
      "low": "33.60",
      "close": "34.30",
      "average": "34.0414",
      "volume": "191",
      "turnover": "6501.9",
      "trades": "7"
    },
    {
      "date": "2025-02-28",
      "bid": "37.00",
      "ask": "37.10",
      "open": "32.80",
      "high": "37.00",
      "low": "32.80",
      "close": "37.00",
      "average": "35.9444",
      "volume": "7628",
      "turnover": "274369.65",
      "trades": "58"
    },
    {
      "date": "2025-03-03",
      "bid": "36.80",
      "ask": "37.70",
      "open": "37.10",
      "high": "38.00",
      "low": "36.50",
      "close": "36.80",
      "average": "37.0874",
      "volume": "3943",
      "turnover": "146285.7",
      "trades": "42"
    },
    {
      "date": "2025-03-04",
      "bid": "36.20",
      "ask": "37.40",
      "open": "35.20",
      "high": "37.50",
      "low": "35.20",
      "close": "37.40",
      "average": "36.9004",
      "volume": "699",
      "turnover": "25793.4",
      "trades": "13"
    },
    {
      "date": "2025-03-05",
      "bid": "36.70",
      "ask": "37.30",
      "open": "35.10",
      "high": "37.30",
      "low": "35.10",
      "close": "37.30",
      "average": "35.5712",
      "volume": "1038",
      "turnover": "36981.8",
      "trades": "18"
    },
    {
      "date": "2025-03-06",
      "bid": "34.50",
      "ask": "35.30",
      "open": "36.60",
      "high": "36.60",
      "low": "33.90",
      "close": "35.30",
      "average": "34.7577",
      "volume": "4328",
      "turnover": "150431.2",
      "trades": "29"
    },
    {
      "date": "2025-03-07",
      "bid": "34.10",
      "ask": "34.90",
      "open": "33.80",
      "high": "35.20",
      "low": "33.80",
      "close": "34.10",
      "average": "34.0487",
      "volume": "2452",
      "turnover": "83487.3",
      "trades": "15"
    },
    {
      "date": "2025-03-10",
      "bid": "31.10",
      "ask": "33.40",
      "open": "34.10",
      "high": "34.10",
      "low": "31.00",
      "close": "31.00",
      "average": "32.7756",
      "volume": "1388",
      "turnover": "45492.6",
      "trades": "19"
    },
    {
      "date": "2025-03-11",
      "bid": "30.60",
      "ask": "34.60",
      "open": "30.10",
      "high": "31.10",
      "low": "29.70",
      "close": "30.60",
      "average": "29.9957",
      "volume": "13254",
      "turnover": "397563.5",
      "trades": "24"
    },
    {
      "date": "2025-03-12",
      "bid": "30.30",
      "ask": "32.10",
      "open": "29.60",
      "high": "32.40",
      "low": "29.60",
      "close": "32.20",
      "average": "30.4293",
      "volume": "3682",
      "turnover": "112040.6",
      "trades": "16"
    },
    {
      "date": "2025-03-13",
      "bid": "31.50",
      "ask": "33.60",
      "open": "32.00",
      "high": "32.10",
      "low": "31.10",
      "close": "31.40",
      "average": "31.7739",
      "volume": "2950",
      "turnover": "93733.1",
      "trades": "17"
    },
    {
      "date": "2025-03-14",
      "bid": "30.50",
      "ask": "30.80",
      "open": "31.40",
      "high": "31.40",
      "low": "30.10",
      "close": "30.50",
      "average": "31.0289",
      "volume": "2258",
      "turnover": "70063.3",
      "trades": "17"
    },
    {
      "date": "2025-03-17",
      "bid": "30.30",
      "ask": "31.00",
      "open": "30.50",
      "high": "31.20",
      "low": "29.30",
      "close": "30.50",
      "average": "30.5997",
      "volume": "2601",
      "turnover": "79589.7",
      "trades": "19"
    },
    {
      "date": "2025-03-18",
      "bid": "30.70",
      "ask": "31.50",
      "open": "33.50",
      "high": "35.50",
      "low": "30.70",
      "close": "31.60",
      "average": "32.515",
      "volume": "3240",
      "turnover": "105556.5",
      "trades": "36"
    },
    {
      "date": "2025-03-19",
      "bid": "30.00",
      "ask": "30.60",
      "open": "30.70",
      "high": "31.40",
      "low": "29.00",
      "close": "30.70",
      "average": "30.557",
      "volume": "6082",
      "turnover": "185847.4",
      "trades": "32"
    },
    {
      "date": "2025-03-20",
      "bid": "30.30",
      "ask": "30.70",
      "open": "30.20",
      "high": "30.70",
      "low": "30.10",
      "close": "30.10",
      "average": "30.1097",
      "volume": "616",
      "turnover": "18547.6",
      "trades": "12"
    },
    {
      "date": "2025-03-21",
      "bid": "29.90",
      "ask": "31.40",
      "open": "31.80",
      "high": "31.80",
      "low": "29.80",
      "close": "29.80",
      "average": "31.0092",
      "volume": "4386",
      "turnover": "136006.4",
      "trades": "18"
    },
    {
      "date": "2025-03-24",
      "bid": "29.70",
      "ask": "31.00",
      "open": "30.00",
      "high": "31.00",
      "low": "29.00",
      "close": "29.60",
      "average": "30.6395",
      "volume": "5541",
      "turnover": "169773.3",
      "trades": "21"
    },
    {
      "date": "2025-03-25",
      "bid": "30.10",
      "ask": "31.40",
      "open": "31.00",
      "high": "31.10",
      "low": "29.50",
      "close": "29.50",
      "average": "30.8108",
      "volume": "979",
      "turnover": "30163.8",
      "trades": "18"
    },
    {
      "date": "2025-03-26",
      "bid": "29.80",
      "ask": "31.30",
      "open": "31.40",
      "high": "31.60",
      "low": "29.50",
      "close": "29.50",
      "average": "30.1918",
      "volume": "4186",
      "turnover": "126382.7",
      "trades": "50"
    },
    {
      "date": "2025-03-27",
      "bid": "29.60",
      "ask": "30.90",
      "open": "29.60",
      "high": "30.90",
      "low": "29.60",
      "close": "30.00",
      "average": "29.9586",
      "volume": "220",
      "turnover": "6590.9",
      "trades": "8"
    },
    {
      "date": "2025-03-28",
      "bid": "29.50",
      "ask": "30.80",
      "open": "29.60",
      "high": "29.90",
      "low": "29.50",
      "close": "29.50",
      "average": "29.5917",
      "volume": "914",
      "turnover": "27046.8",
      "trades": "12"
    },
    {
      "date": "2025-03-31",
      "bid": "30.10",
      "ask": "31.20",
      "open": "31.40",
      "high": "31.40",
      "low": "29.80",
      "close": "29.80",
      "average": "30.4885",
      "volume": "937",
      "turnover": "28567.7",
      "trades": "30"
    },
    {
      "date": "2025-04-01",
      "bid": "29.10",
      "ask": "29.30",
      "open": "29.80",
      "high": "29.80",
      "low": "28.20",
      "close": "29.00",
      "average": "28.9675",
      "volume": "762",
      "turnover": "22073.2",
      "trades": "13"
    },
    {
      "date": "2025-04-02",
      "bid": "29.60",
      "ask": "30.50",
      "open": "28.40",
      "high": "31.70",
      "low": "28.40",
      "close": "29.60",
      "average": "30.2737",
      "volume": "1499",
      "turnover": "45380.3",
      "trades": "44"
    },
    {
      "date": "2025-04-03",
      "bid": "28.50",
      "ask": "29.50",
      "open": "29.60",
      "high": "29.60",
      "low": "28.50",
      "close": "28.50",
      "average": "28.5721",
      "volume": "1122",
      "turnover": "32057.9",
      "trades": "33"
    },
    {
      "date": "2025-04-04",
      "bid": "26.50",
      "ask": "27.60",
      "open": "28.50",
      "high": "28.50",
      "low": "25.60",
      "close": "26.70",
      "average": "27.6933",
      "volume": "4165",
      "turnover": "115342.7",
      "trades": "26"
    },
    {
      "date": "2025-04-07",
      "bid": "26.10",
      "ask": "27.10",
      "open": "24.20",
      "high": "26.50",
      "low": "22.20",
      "close": "26.10",
      "average": "25.0474",
      "volume": "3534",
      "turnover": "88517.6",
      "trades": "42"
    },
    {
      "date": "2025-04-08",
      "bid": "29.70",
      "ask": "30.90",
      "open": "25.90",
      "high": "31.60",
      "low": "25.90",
      "close": "29.70",
      "average": "29.6229",
      "volume": "12380",
      "turnover": "366731.2",
      "trades": "71"
    },
    {
      "date": "2025-04-09",
      "bid": "30.40",
      "ask": "31.30",
      "open": "31.40",
      "high": "32.90",
      "low": "30.10",
      "close": "31.30",
      "average": "31.6075",
      "volume": "5225",
      "turnover": "165149.2",
      "trades": "55"
    },
    {
      "date": "2025-04-10",
      "bid": "34.10",
      "ask": "35.60",
      "open": "33.00",
      "high": "53.80",
      "low": "31.60",
      "close": "34.00",
      "average": "38.3231",
      "volume": "52814",
      "turnover": "2023996.3",
      "trades": "473"
    },
    {
      "date": "2025-04-11",
      "bid": "31.50",
      "ask": "32.20",
      "open": "35.60",
      "high": "38.00",
      "low": "31.30",
      "close": "31.70",
      "average": "34.0044",
      "volume": "5172",
      "turnover": "175870.5",
      "trades": "92"
    },
    {
      "date": "2025-04-14",
      "bid": "30.50",
      "ask": "31.80",
      "open": "31.40",
      "high": "35.40",
      "low": "29.90",
      "close": "31.90",
      "average": "31.1247",
      "volume": "3080",
      "turnover": "95864.1",
      "trades": "51"
    },
    {
      "date": "2025-04-15",
      "bid": "30.10",
      "ask": "30.60",
      "open": "34.60",
      "high": "34.60",
      "low": "29.90",
      "close": "30.10",
      "average": "31.7045",
      "volume": "2462",
      "turnover": "78143.6",
      "trades": "48"
    },
    {
      "date": "2025-04-16",
      "bid": "29.90",
      "ask": "30.40",
      "open": "34.70",
      "high": "34.70",
      "low": "29.90",
      "close": "29.90",
      "average": "30.8568",
      "volume": "1921",
      "turnover": "59276",
      "trades": "30"
    },
    {
      "date": "2025-04-17",
      "bid": "30.60",
      "ask": "31.90",
      "open": "29.90",
      "high": "32.80",
      "low": "29.90",
      "close": "30.60",
      "average": "31.1435",
      "volume": "3306",
      "turnover": "102960.5",
      "trades": "45"
    },
    {
      "date": "2025-04-22",
      "bid": "29.40",
      "ask": "29.90",
      "open": "31.60",
      "high": "31.60",
      "low": "29.00",
      "close": "29.30",
      "average": "29.9861",
      "volume": "552",
      "turnover": "16550.9",
      "trades": "24"
    },
    {
      "date": "2025-04-23",
      "bid": "29.30",
      "ask": "30.10",
      "open": "29.30",
      "high": "30.70",
      "low": "28.30",
      "close": "30.20",
      "average": "29.7767",
      "volume": "4896",
      "turnover": "145786.5",
      "trades": "35"
    },
    {
      "date": "2025-04-24",
      "bid": "28.30",
      "ask": "30.20",
      "open": "29.30",
      "high": "31.10",
      "low": "28.80",
      "close": "29.10",
      "average": "29.2335",
      "volume": "2644",
      "turnover": "77424.9",
      "trades": "27"
    },
    {
      "date": "2025-04-25",
      "bid": "30.90",
      "ask": "31.20",
      "open": "30.20",
      "high": "30.90",
      "low": "30.10",
      "close": "30.90",
      "average": "30.688",
      "volume": "5903",
      "turnover": "181151.5",
      "trades": "23"
    },
    {
      "date": "2025-04-28",
      "bid": "31.00",
      "ask": "32.50",
      "open": "33.00",
      "high": "33.50",
      "low": "31.00",
      "close": "32.60",
      "average": "32.4568",
      "volume": "2825",
      "turnover": "91690.6",
      "trades": "23"
    },
    {
      "date": "2025-04-29",
      "bid": "32.10",
      "ask": "32.90",
      "open": "33.50",
      "high": "33.50",
      "low": "32.00",
      "close": "33.00",
      "average": "32.8048",
      "volume": "495",
      "turnover": "16238.4",
      "trades": "13"
    },
    {
      "date": "2025-04-30",
      "bid": "31.80",
      "ask": "33.90",
      "open": "31.50",
      "high": "31.70",
      "low": "31.50",
      "close": "31.70",
      "average": "31.651",
      "volume": "98",
      "turnover": "3101.8",
      "trades": "6"
    },
    {
      "date": "2025-05-02",
      "bid": "31.90",
      "ask": "32.90",
      "open": "31.70",
      "high": "33.90",
      "low": "31.70",
      "close": "31.80",
      "average": "32.7503",
      "volume": "199",
      "turnover": "6517.3",
      "trades": "20"
    },
    {
      "date": "2025-05-05",
      "bid": "30.60",
      "ask": "32.50",
      "open": "32.90",
      "high": "32.90",
      "low": "30.60",
      "close": "32.00",
      "average": "31.6588",
      "volume": "757",
      "turnover": "23965.7",
      "trades": "15"
    },
    {
      "date": "2025-05-06",
      "bid": "29.80",
      "ask": "30.40",
      "open": "30.70",
      "high": "32.70",
      "low": "29.90",
      "close": "29.90",
      "average": "30.618",
      "volume": "2267",
      "turnover": "69411",
      "trades": "24"
    },
    {
      "date": "2025-05-07",
      "bid": "29.10",
      "ask": "30.10",
      "open": "30.80",
      "high": "30.80",
      "low": "29.00",
      "close": "29.90",
      "average": "29.1681",
      "volume": "1206",
      "turnover": "35176.7",
      "trades": "15"
    },
    {
      "date": "2025-05-08",
      "bid": "29.10",
      "ask": "29.60",
      "open": "30.00",
      "high": "30.30",
      "low": "29.10",
      "close": "29.10",
      "average": "29.6443",
      "volume": "219",
      "turnover": "6492.1",
      "trades": "14"
    },
    {
      "date": "2025-05-09",
      "bid": "29.10",
      "ask": "29.90",
      "open": "29.60",
      "high": "29.60",
      "low": "29.10",
      "close": "29.40",
      "average": "29.50",
      "volume": "37",
      "turnover": "1091.5",
      "trades": "3"
    },
    {
      "date": "2025-05-12",
      "bid": "28.60",
      "ask": "29.90",
      "open": "29.90",
      "high": "29.90",
      "low": "28.30",
      "close": "28.40",
      "average": "28.4689",
      "volume": "1494",
      "turnover": "42532.5",
      "trades": "24"
    },
    {
      "date": "2025-05-13",
      "bid": "31.50",
      "ask": "31.60",
      "open": "29.90",
      "high": "31.60",
      "low": "29.90",
      "close": "31.10",
      "average": "31.4611",
      "volume": "4257",
      "turnover": "133930.1",
      "trades": "46"
    },
    {
      "date": "2025-05-14",
      "bid": "37.80",
      "ask": "39.40",
      "open": "35.00",
      "high": "45.60",
      "low": "35.00",
      "close": "37.90",
      "average": "39.4564",
      "volume": "66132",
      "turnover": "2609330.1",
      "trades": "520"
    },
    {
      "date": "2025-05-15",
      "bid": "37.10",
      "ask": "38.30",
      "open": "39.30",
      "high": "39.80",
      "low": "35.40",
      "close": "37.90",
      "average": "38.051",
      "volume": "22085",
      "turnover": "840356.8",
      "trades": "162"
    },
    {
      "date": "2025-05-16",
      "bid": "36.00",
      "ask": "37.70",
      "open": "37.10",
      "high": "39.90",
      "low": "36.30",
      "close": "36.80",
      "average": "37.3362",
      "volume": "9132",
      "turnover": "340954.3",
      "trades": "73"
    },
    {
      "date": "2025-05-19",
      "bid": "36.80",
      "ask": "37.60",
      "open": "38.30",
      "high": "38.30",
      "low": "35.80",
      "close": "36.80",
      "average": "36.9315",
      "volume": "5786",
      "turnover": "213685.7",
      "trades": "73"
    },
    {
      "date": "2025-05-20",
      "bid": "36.80",
      "ask": "37.90",
      "open": "37.60",
      "high": "38.70",
      "low": "35.90",
      "close": "36.80",
      "average": "37.9923",
      "volume": "11694",
      "turnover": "444282.5",
      "trades": "61"
    },
    {
      "date": "2025-05-21",
      "bid": "37.20",
      "ask": "38.70",
      "open": "36.20",
      "high": "37.90",
      "low": "36.20",
      "close": "37.20",
      "average": "36.9841",
      "volume": "1419",
      "turnover": "52480.4",
      "trades": "20"
    },
    {
      "date": "2025-05-22",
      "bid": "35.30",
      "ask": "35.80",
      "open": "37.20",
      "high": "37.20",
      "low": "35.30",
      "close": "35.50",
      "average": "35.5352",
      "volume": "8242",
      "turnover": "292881.5",
      "trades": "32"
    },
    {
      "date": "2025-05-23",
      "bid": "34.50",
      "ask": "35.90",
      "open": "35.30",
      "high": "35.80",
      "low": "33.70",
      "close": "35.00",
      "average": "34.6273",
      "volume": "12268",
      "turnover": "424808.2",
      "trades": "65"
    },
    {
      "date": "2025-05-26",
      "bid": "34.70",
      "ask": "35.60",
      "open": "36.00",
      "high": "36.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.9858",
      "volume": "1423",
      "turnover": "51222.75",
      "trades": "24"
    },
    {
      "date": "2025-05-27",
      "bid": "34.60",
      "ask": "35.70",
      "open": "32.70",
      "high": "35.70",
      "low": "32.70",
      "close": "35.70",
      "average": "33.9444",
      "volume": "464",
      "turnover": "15750.2",
      "trades": "14"
    },
    {
      "date": "2025-05-28",
      "bid": "34.50",
      "ask": "35.50",
      "open": "34.70",
      "high": "35.70",
      "low": "33.80",
      "close": "35.50",
      "average": "35.1256",
      "volume": "3208",
      "turnover": "112683",
      "trades": "22"
    },
    {
      "date": "2025-05-30",
      "bid": "35.00",
      "ask": "35.50",
      "open": "34.80",
      "high": "37.10",
      "low": "34.80",
      "close": "35.00",
      "average": "35.7966",
      "volume": "725",
      "turnover": "25952.5",
      "trades": "13"
    },
    {
      "date": "2025-06-02",
      "bid": "34.30",
      "ask": "35.20",
      "open": "35.50",
      "high": "35.50",
      "low": "33.30",
      "close": "34.50",
      "average": "34.6441",
      "volume": "2112",
      "turnover": "73168.3",
      "trades": "30"
    },
    {
      "date": "2025-06-03",
      "bid": "34.50",
      "ask": "35.00",
      "open": "34.40",
      "high": "36.00",
      "low": "34.20",
      "close": "34.50",
      "average": "34.9238",
      "volume": "2894",
      "turnover": "101069.6",
      "trades": "52"
    },
    {
      "date": "2025-06-04",
      "bid": "32.00",
      "ask": "32.90",
      "open": "34.50",
      "high": "34.70",
      "low": "31.00",
      "close": "31.90",
      "average": "32.506",
      "volume": "10295",
      "turnover": "334649.6",
      "trades": "76"
    },
    {
      "date": "2025-06-05",
      "bid": "30.10",
      "ask": "30.30",
      "open": "32.60",
      "high": "32.60",
      "low": "28.80",
      "close": "30.10",
      "average": "30.0415",
      "volume": "12775",
      "turnover": "383780",
      "trades": "78"
    },
    {
      "date": "2025-06-09",
      "bid": "29.80",
      "ask": "30.70",
      "open": "30.30",
      "high": "30.90",
      "low": "29.10",
      "close": "30.60",
      "average": "30.072",
      "volume": "2900",
      "turnover": "87090.8",
      "trades": "22"
    },
    {
      "date": "2025-06-10",
      "bid": "30.10",
      "ask": "30.20",
      "open": "29.80",
      "high": "31.00",
      "low": "29.80",
      "close": "30.10",
      "average": "30.4652",
      "volume": "10362",
      "turnover": "315655",
      "trades": "35"
    },
    {
      "date": "2025-06-11",
      "bid": "30.10",
      "ask": "30.40",
      "open": "30.10",
      "high": "30.90",
      "low": "30.10",
      "close": "30.10",
      "average": "30.2839",
      "volume": "5287",
      "turnover": "160111.2",
      "trades": "28"
    },
    {
      "date": "2025-06-12",
      "bid": "29.30",
      "ask": "29.90",
      "open": "30.10",
      "high": "30.80",
      "low": "29.20",
      "close": "29.20",
      "average": "30.3227",
      "volume": "9273",
      "turnover": "281182.6",
      "trades": "37"
    },
    {
      "date": "2025-06-13",
      "bid": "29.70",
      "ask": "30.50",
      "open": "29.30",
      "high": "30.00",
      "low": "29.30",
      "close": "29.70",
      "average": "29.8006",
      "volume": "5645",
      "turnover": "168224.2",
      "trades": "31"
    },
    {
      "date": "2025-06-16",
      "bid": "29.80",
      "ask": "30.00",
      "open": "30.50",
      "high": "30.50",
      "low": "29.30",
      "close": "29.80",
      "average": "29.7846",
      "volume": "5084",
      "turnover": "151424.8",
      "trades": "28"
    },
    {
      "date": "2025-06-17",
      "bid": "28.50",
      "ask": "29.00",
      "open": "29.50",
      "high": "30.00",
      "low": "28.30",
      "close": "28.50",
      "average": "29.0253",
      "volume": "2934",
      "turnover": "85160.1",
      "trades": "33"
    },
    {
      "date": "2025-06-18",
      "bid": "28.60",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.90",
      "low": "28.40",
      "close": "28.80",
      "average": "29.1012",
      "volume": "10315",
      "turnover": "300182.3",
      "trades": "45"
    },
    {
      "date": "2025-06-19",
      "bid": "28.40",
      "ask": "29.20",
      "open": "28.60",
      "high": "29.30",
      "low": "28.60",
      "close": "29.30",
      "average": "28.9121",
      "volume": "2953",
      "turnover": "85377.3",
      "trades": "20"
    },
    {
      "date": "2025-06-23",
      "bid": "27.80",
      "ask": "28.50",
      "open": "29.20",
      "high": "29.20",
      "low": "27.50",
      "close": "28.50",
      "average": "28.3934",
      "volume": "2079",
      "turnover": "59029.8",
      "trades": "22"
    },
    {
      "date": "2025-06-24",
      "bid": "27.90",
      "ask": "30.00",
      "open": "28.00",
      "high": "29.50",
      "low": "28.00",
      "close": "29.50",
      "average": "28.6368",
      "volume": "9653",
      "turnover": "276431.1",
      "trades": "22"
    },
    {
      "date": "2025-06-25",
      "bid": "28.50",
      "ask": "29.30",
      "open": "28.10",
      "high": "29.30",
      "low": "28.10",
      "close": "28.80",
      "average": "28.9018",
      "volume": "397",
      "turnover": "11474",
      "trades": "7"
    },
    {
      "date": "2025-06-26",
      "bid": "27.90",
      "ask": "29.10",
      "open": "29.00",
      "high": "30.70",
      "low": "27.80",
      "close": "30.70",
      "average": "28.0272",
      "volume": "439",
      "turnover": "12307.1",
      "trades": "9"
    },
    {
      "date": "2025-06-27",
      "bid": "28.30",
      "ask": "29.60",
      "open": "29.30",
      "high": "29.80",
      "low": "27.70",
      "close": "29.00",
      "average": "28.8433",
      "volume": "3398",
      "turnover": "98009.4",
      "trades": "33"
    },
    {
      "date": "2025-06-30",
      "bid": "28.40",
      "ask": "29.50",
      "open": "28.40",
      "high": "29.80",
      "low": "28.40",
      "close": "28.40",
      "average": "28.8791",
      "volume": "4805",
      "turnover": "138764",
      "trades": "25"
    },
    {
      "date": "2025-07-01",
      "bid": "27.70",
      "ask": "28.00",
      "open": "29.00",
      "high": "29.00",
      "low": "27.70",
      "close": "27.70",
      "average": "28.4887",
      "volume": "2613",
      "turnover": "74441.1",
      "trades": "24"
    },
    {
      "date": "2025-07-02",
      "bid": "28.00",
      "ask": "28.80",
      "open": "27.70",
      "high": "28.80",
      "low": "27.70",
      "close": "28.80",
      "average": "28.5935",
      "volume": "308",
      "turnover": "8806.8",
      "trades": "12"
    },
    {
      "date": "2025-07-03",
      "bid": "28.80",
      "ask": "29.80",
      "open": "29.40",
      "high": "29.70",
      "low": "28.40",
      "close": "29.50",
      "average": "29.3306",
      "volume": "4840",
      "turnover": "141960.2",
      "trades": "23"
    },
    {
      "date": "2025-07-04",
      "bid": "28.50",
      "ask": "29.40",
      "open": "29.80",
      "high": "29.80",
      "low": "28.60",
      "close": "29.50",
      "average": "29.5149",
      "volume": "711",
      "turnover": "20985.1",
      "trades": "12"
    },
    {
      "date": "2025-07-07",
      "bid": "28.00",
      "ask": "28.70",
      "open": "28.50",
      "high": "29.50",
      "low": "27.70",
      "close": "28.70",
      "average": "28.3055",
      "volume": "4336",
      "turnover": "122753.8",
      "trades": "30"
    },
    {
      "date": "2025-07-08",
      "bid": "27.80",
      "ask": "29.40",
      "open": "28.70",
      "high": "29.40",
      "low": "27.70",
      "close": "29.40",
      "average": "29.1505",
      "volume": "1878",
      "turnover": "54744.6",
      "trades": "14"
    },
    {
      "date": "2025-07-09",
      "bid": "28.50",
      "ask": "29.40",
      "open": "27.80",
      "high": "29.30",
      "low": "27.80",
      "close": "28.80",
      "average": "28.7549",
      "volume": "523",
      "turnover": "15038.8",
      "trades": "10"
    },
    {
      "date": "2025-07-10",
      "bid": "28.50",
      "ask": "28.90",
      "open": "29.00",
      "high": "29.30",
      "low": "28.40",
      "close": "28.50",
      "average": "28.7933",
      "volume": "734",
      "turnover": "21134.3",
      "trades": "6"
    },
    {
      "date": "2025-07-11",
      "bid": "29.10",
      "ask": "29.40",
      "open": "29.00",
      "high": "29.30",
      "low": "27.80",
      "close": "28.40",
      "average": "28.8817",
      "volume": "3768",
      "turnover": "108826.4",
      "trades": "40"
    },
    {
      "date": "2025-07-14",
      "bid": "28.80",
      "ask": "29.00",
      "open": "28.40",
      "high": "30.10",
      "low": "28.40",
      "close": "29.00",
      "average": "29.2265",
      "volume": "2147",
      "turnover": "62837.5",
      "trades": "22"
    },
    {
      "date": "2025-07-15",
      "bid": "28.00",
      "ask": "28.20",
      "open": "29.70",
      "high": "29.70",
      "low": "27.60",
      "close": "28.20",
      "average": "28.1997",
      "volume": "1744",
      "turnover": "49180.3",
      "trades": "14"
    },
    {
      "date": "2025-07-16",
      "bid": "27.60",
      "ask": "28.80",
      "open": "28.10",
      "high": "28.10",
      "low": "27.50",
      "close": "27.60",
      "average": "27.5664",
      "volume": "3130",
      "turnover": "86282.8",
      "trades": "21"
    },
    {
      "date": "2025-07-17",
      "bid": "27.60",
      "ask": "28.40",
      "open": "28.60",
      "high": "28.60",
      "low": "27.50",
      "close": "27.60",
      "average": "27.7101",
      "volume": "308",
      "turnover": "8534.7",
      "trades": "12"
    },
    {
      "date": "2025-07-18",
      "bid": "27.60",
      "ask": "28.50",
      "open": "27.60",
      "high": "28.50",
      "low": "27.50",
      "close": "27.60",
      "average": "28.1091",
      "volume": "780",
      "turnover": "21925.1",
      "trades": "9"
    },
    {
      "date": "2025-07-21",
      "bid": "27.50",
      "ask": "28.00",
      "open": "27.60",
      "high": "28.20",
      "low": "27.50",
      "close": "27.50",
      "average": "27.6393",
      "volume": "687",
      "turnover": "18988.2",
      "trades": "8"
    },
    {
      "date": "2025-07-22",
      "bid": "28.00",
      "ask": "29.00",
      "open": "28.00",
      "high": "29.10",
      "low": "28.00",
      "close": "28.10",
      "average": "28.9658",
      "volume": "1237",
      "turnover": "35830.7",
      "trades": "9"
    },
    {
      "date": "2025-07-23",
      "bid": "28.00",
      "ask": "28.50",
      "open": "28.50",
      "high": "28.80",
      "low": "27.70",
      "close": "28.60",
      "average": "28.3562",
      "volume": "4546",
      "turnover": "128907.3",
      "trades": "14"
    },
    {
      "date": "2025-07-24",
      "bid": "30.10",
      "ask": "30.80",
      "open": "28.00",
      "high": "31.00",
      "low": "28.00",
      "close": "31.00",
      "average": "29.8044",
      "volume": "11879",
      "turnover": "354046.1",
      "trades": "34"
    },
    {
      "date": "2025-07-25",
      "bid": "30.00",
      "ask": "30.50",
      "open": "31.00",
      "high": "31.00",
      "low": "28.50",
      "close": "30.50",
      "average": "30.285",
      "volume": "1204",
      "turnover": "36463.2",
      "trades": "20"
    },
    {
      "date": "2025-07-28",
      "bid": "30.00",
      "ask": "30.30",
      "open": "31.00",
      "high": "31.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.0911",
      "volume": "2316",
      "turnover": "69691",
      "trades": "16"
    },
    {
      "date": "2025-07-29",
      "bid": "29.80",
      "ask": "30.50",
      "open": "30.00",
      "high": "30.50",
      "low": "29.80",
      "close": "29.80",
      "average": "29.8394",
      "volume": "3189",
      "turnover": "95157.9",
      "trades": "24"
    },
    {
      "date": "2025-07-30",
      "bid": "29.80",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "29.80",
      "close": "29.80",
      "average": "29.8015",
      "volume": "931",
      "turnover": "27745.2",
      "trades": "5"
    },
    {
      "date": "2025-07-31",
      "bid": "29.80",
      "ask": "30.40",
      "open": "29.90",
      "high": "30.50",
      "low": "29.80",
      "close": "30.50",
      "average": "29.8551",
      "volume": "1460",
      "turnover": "43588.5",
      "trades": "8"
    },
    {
      "date": "2025-08-01",
      "bid": "30.00",
      "ask": "30.50",
      "open": "30.50",
      "high": "30.50",
      "low": "29.90",
      "close": "30.50",
      "average": "30.351",
      "volume": "157",
      "turnover": "4765.1",
      "trades": "4"
    },
    {
      "date": "2025-08-04",
      "bid": "30.00",
      "ask": "30.50",
      "open": "29.80",
      "high": "30.50",
      "low": "29.80",
      "close": "30.50",
      "average": "29.8542",
      "volume": "819",
      "turnover": "24450.6",
      "trades": "8"
    },
    {
      "date": "2025-08-05",
      "bid": "30.00",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "1856",
      "turnover": "55680",
      "trades": "4"
    },
    {
      "date": "2025-08-06",
      "bid": "30.00",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.00",
      "low": "29.50",
      "close": "30.00",
      "average": "29.922",
      "volume": "1430",
      "turnover": "42788.5",
      "trades": "11"
    },
    {
      "date": "2025-08-07",
      "bid": "29.30",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.00",
      "low": "30.00",
      "close": "30.00",
      "average": "30.00",
      "volume": "293",
      "turnover": "8790",
      "trades": "3"
    },
    {
      "date": "2025-08-08",
      "bid": "29.60",
      "ask": "29.80",
      "open": "29.80",
      "high": "30.00",
      "low": "29.60",
      "close": "29.60",
      "average": "29.7622",
      "volume": "3052",
      "turnover": "90834.3",
      "trades": "14"
    },
    {
      "date": "2025-08-11",
      "bid": "29.10",
      "ask": "29.50",
      "open": "29.60",
      "high": "30.30",
      "low": "28.60",
      "close": "28.90",
      "average": "29.3898",
      "volume": "1160",
      "turnover": "34092.2",
      "trades": "10"
    },
    {
      "date": "2025-08-12",
      "bid": "29.00",
      "ask": "29.60",
      "open": "29.40",
      "high": "29.40",
      "low": "29.00",
      "close": "29.00",
      "average": "29.0141",
      "volume": "1642",
      "turnover": "47641.2",
      "trades": "9"
    },
    {
      "date": "2025-08-13",
      "bid": "28.30",
      "ask": "28.80",
      "open": "29.80",
      "high": "29.80",
      "low": "28.30",
      "close": "28.80",
      "average": "28.5364",
      "volume": "604",
      "turnover": "17236",
      "trades": "15"
    },
    {
      "date": "2025-08-14",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.30",
      "high": "28.30",
      "low": "27.70",
      "close": "27.70",
      "average": "28.0735",
      "volume": "2496",
      "turnover": "70071.4",
      "trades": "18"
    },
    {
      "date": "2025-08-15",
      "bid": "27.70",
      "ask": "28.10",
      "open": "28.30",
      "high": "28.40",
      "low": "28.20",
      "close": "28.20",
      "average": "28.2194",
      "volume": "371",
      "turnover": "10469.4",
      "trades": "9"
    },
    {
      "date": "2025-08-18",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.70",
      "high": "29.90",
      "low": "27.50",
      "close": "27.50",
      "average": "28.5376",
      "volume": "4064",
      "turnover": "115977",
      "trades": "26"
    },
    {
      "date": "2025-08-19",
      "bid": "27.50",
      "ask": "28.10",
      "open": "28.30",
      "high": "28.50",
      "low": "27.50",
      "close": "28.00",
      "average": "28.1777",
      "volume": "166",
      "turnover": "4677.5",
      "trades": "7"
    },
    {
      "date": "2025-08-20",
      "bid": "27.20",
      "ask": "27.70",
      "open": "27.60",
      "high": "27.80",
      "low": "27.20",
      "close": "27.60",
      "average": "27.4223",
      "volume": "1442",
      "turnover": "39542.9",
      "trades": "15"
    },
    {
      "date": "2025-08-21",
      "bid": "27.50",
      "ask": "27.80",
      "open": "27.10",
      "high": "27.50",
      "low": "26.10",
      "close": "27.50",
      "average": "27.1922",
      "volume": "2747",
      "turnover": "74697",
      "trades": "21"
    },
    {
      "date": "2025-08-22",
      "bid": "27.00",
      "ask": "27.80",
      "open": "27.10",
      "high": "27.50",
      "low": "27.00",
      "close": "27.00",
      "average": "27.0749",
      "volume": "2112",
      "turnover": "57182.2",
      "trades": "8"
    },
    {
      "date": "2025-08-25",
      "bid": "26.90",
      "ask": "27.00",
      "open": "27.00",
      "high": "27.00",
      "low": "26.90",
      "close": "26.90",
      "average": "26.9857",
      "volume": "1931",
      "turnover": "52109.4",
      "trades": "11"
    },
    {
      "date": "2025-08-26",
      "bid": "26.50",
      "ask": "27.70",
      "open": "26.90",
      "high": "27.00",
      "low": "26.50",
      "close": "26.50",
      "average": "26.7358",
      "volume": "693",
      "turnover": "18527.9",
      "trades": "12"
    },
    {
      "date": "2025-08-27",
      "bid": "26.70",
      "ask": "27.70",
      "open": "26.60",
      "high": "27.70",
      "low": "26.60",
      "close": "27.70",
      "average": "26.6179",
      "volume": "141",
      "turnover": "3763.6",
      "trades": "4"
    },
    {
      "date": "2025-08-28",
      "bid": "26.20",
      "ask": "26.70",
      "open": "27.80",
      "high": "27.80",
      "low": "25.80",
      "close": "26.70",
      "average": "26.2926",
      "volume": "16698",
      "turnover": "439034",
      "trades": "42"
    },
    {
      "date": "2025-08-29",
      "bid": "26.80",
      "ask": "27.00",
      "open": "26.70",
      "high": "27.70",
      "low": "26.60",
      "close": "26.80",
      "average": "26.7885",
      "volume": "2836",
      "turnover": "75972.1",
      "trades": "15"
    },
    {
      "date": "2025-09-01",
      "bid": "26.40",
      "ask": "27.10",
      "open": "27.00",
      "high": "27.20",
      "low": "26.30",
      "close": "27.20",
      "average": "26.6424",
      "volume": "918",
      "turnover": "24457.4",
      "trades": "8"
    },
    {
      "date": "2025-09-02",
      "bid": "25.90",
      "ask": "26.50",
      "open": "27.60",
      "high": "27.60",
      "low": "25.60",
      "close": "25.60",
      "average": "25.9853",
      "volume": "6010",
      "turnover": "156171.5",
      "trades": "17"
    },
    {
      "date": "2025-09-03",
      "bid": "25.80",
      "ask": "26.00",
      "open": "26.00",
      "high": "26.00",
      "low": "25.80",
      "close": "25.80",
      "average": "25.9887",
      "volume": "106",
      "turnover": "2754.8",
      "trades": "2"
    },
    {
      "date": "2025-09-04",
      "bid": "25.30",
      "ask": "27.50",
      "open": "25.50",
      "high": "27.30",
      "low": "24.90",
      "close": "27.30",
      "average": "25.4544",
      "volume": "4962",
      "turnover": "126304.7",
      "trades": "18"
    },
    {
      "date": "2025-09-05",
      "bid": "25.30",
      "ask": "26.10",
      "open": "27.50",
      "high": "27.50",
      "low": "25.00",
      "close": "26.10",
      "average": "25.6836",
      "volume": "5909",
      "turnover": "151764.5",
      "trades": "24"
    },
    {
      "date": "2025-09-08",
      "bid": "25.60",
      "ask": "26.20",
      "open": "26.00",
      "high": "34.70",
      "low": "25.50",
      "close": "34.70",
      "average": "34.3328",
      "volume": "16691",
      "turnover": "573048.9",
      "trades": "33"
    },
    {
      "date": "2025-09-09",
      "bid": "25.50",
      "ask": "26.20",
      "open": "26.20",
      "high": "26.20",
      "low": "25.50",
      "close": "25.50",
      "average": "25.8579",
      "volume": "1321",
      "turnover": "34158.3",
      "trades": "10"
    },
    {
      "date": "2025-09-10",
      "bid": "25.90",
      "ask": "26.80",
      "open": "25.90",
      "high": "25.90",
      "low": "25.90",
      "close": "25.90",
      "average": "25.90",
      "volume": "1562",
      "turnover": "40455.8",
      "trades": "4"
    },
    {
      "date": "2025-09-11",
      "bid": "26.00",
      "ask": "26.80",
      "open": "25.90",
      "high": "26.80",
      "low": "25.90",
      "close": "26.80",
      "average": "26.0242",
      "volume": "3446",
      "turnover": "89679.3",
      "trades": "24"
    },
    {
      "date": "2025-09-12",
      "bid": "25.90",
      "ask": "26.60",
      "open": "27.50",
      "high": "27.50",
      "low": "26.00",
      "close": "26.00",
      "average": "26.8632",
      "volume": "190",
      "turnover": "5104",
      "trades": "9"
    },
    {
      "date": "2025-09-15",
      "bid": "24.90",
      "ask": "25.70",
      "open": "26.00",
      "high": "26.00",
      "low": "24.90",
      "close": "24.90",
      "average": "25.7029",
      "volume": "1393",
      "turnover": "35804.1",
      "trades": "14"
    },
    {
      "date": "2025-09-16",
      "bid": "25.10",
      "ask": "25.90",
      "open": "26.00",
      "high": "26.00",
      "low": "24.90",
      "close": "25.80",
      "average": "25.7264",
      "volume": "823",
      "turnover": "21172.8",
      "trades": "12"
    },
    {
      "date": "2025-09-17",
      "bid": "24.80",
      "ask": "25.40",
      "open": "24.90",
      "high": "25.40",
      "low": "24.80",
      "close": "24.80",
      "average": "25.2269",
      "volume": "2269",
      "turnover": "57239.9",
      "trades": "43"
    },
    {
      "date": "2025-09-18",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.00",
      "low": "23.40",
      "close": "23.90",
      "average": "23.7841",
      "volume": "8740",
      "turnover": "207873.3",
      "trades": "51"
    },
    {
      "date": "2025-09-19",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.90",
      "high": "24.90",
      "low": "23.40",
      "close": "24.00",
      "average": "24.0867",
      "volume": "2141",
      "turnover": "51569.6",
      "trades": "28"
    },
    {
      "date": "2025-09-22",
      "bid": "22.40",
      "ask": "22.90",
      "open": "23.90",
      "high": "23.90",
      "low": "22.10",
      "close": "22.90",
      "average": "23.3162",
      "volume": "9671",
      "turnover": "225491.1",
      "trades": "44"
    },
    {
      "date": "2025-09-23",
      "bid": "21.30",
      "ask": "21.80",
      "open": "22.40",
      "high": "22.50",
      "low": "21.30",
      "close": "21.30",
      "average": "22.0667",
      "volume": "13819",
      "turnover": "304940.4",
      "trades": "47"
    },
    {
      "date": "2025-09-24",
      "bid": "20.20",
      "ask": "20.80",
      "open": "21.60",
      "high": "21.60",
      "low": "20.00",
      "close": "20.70",
      "average": "20.8419",
      "volume": "18286",
      "turnover": "381010.3",
      "trades": "68"
    },
    {
      "date": "2025-09-25",
      "bid": "19.70",
      "ask": "20.00",
      "open": "20.00",
      "high": "21.30",
      "low": "19.50",
      "close": "20.00",
      "average": "19.8846",
      "volume": "59895",
      "turnover": "1190987.7",
      "trades": "66"
    },
    {
      "date": "2025-09-26",
      "bid": "19.95",
      "ask": "20.40",
      "open": "21.40",
      "high": "21.40",
      "low": "19.45",
      "close": "20.40",
      "average": "20.3824",
      "volume": "3216",
      "turnover": "65549.65",
      "trades": "30"
    },
    {
      "date": "2025-09-29",
      "bid": "19.60",
      "ask": "20.60",
      "open": "20.70",
      "high": "21.10",
      "low": "19.95",
      "close": "20.60",
      "average": "20.5634",
      "volume": "2456",
      "turnover": "50495.7",
      "trades": "25"
    },
    {
      "date": "2025-09-30",
      "bid": "20.00",
      "ask": "21.00",
      "open": "19.50",
      "high": "21.30",
      "low": "19.25",
      "close": "20.20",
      "average": "20.3112",
      "volume": "7434",
      "turnover": "150993.65",
      "trades": "35"
    },
    {
      "date": "2025-10-01",
      "bid": "19.80",
      "ask": "20.40",
      "open": "20.30",
      "high": "20.40",
      "low": "19.55",
      "close": "20.40",
      "average": "19.8017",
      "volume": "2226",
      "turnover": "44078.55",
      "trades": "21"
    },
    {
      "date": "2025-10-02",
      "bid": "19.70",
      "ask": "19.80",
      "open": "19.50",
      "high": "20.40",
      "low": "19.50",
      "close": "19.80",
      "average": "19.8058",
      "volume": "3777",
      "turnover": "74765.8",
      "trades": "17"
    },
    {
      "date": "2025-10-03",
      "bid": "19.80",
      "ask": "19.95",
      "open": "20.30",
      "high": "20.30",
      "low": "19.40",
      "close": "19.70",
      "average": "19.6507",
      "volume": "4777",
      "turnover": "93871.45",
      "trades": "24"
    },
    {
      "date": "2025-10-06",
      "bid": "19.90",
      "ask": "20.40",
      "open": "20.10",
      "high": "21.30",
      "low": "19.55",
      "close": "20.40",
      "average": "20.2655",
      "volume": "7437",
      "turnover": "150714.5",
      "trades": "51"
    },
    {
      "date": "2025-10-07",
      "bid": "19.65",
      "ask": "20.00",
      "open": "19.50",
      "high": "21.20",
      "low": "19.50",
      "close": "20.00",
      "average": "20.5076",
      "volume": "3334",
      "turnover": "68372.3",
      "trades": "37"
    },
    {
      "date": "2025-10-08",
      "bid": "19.50",
      "ask": "19.55",
      "open": "19.65",
      "high": "20.50",
      "low": "19.60",
      "close": "19.60",
      "average": "19.843",
      "volume": "8550",
      "turnover": "169657.9",
      "trades": "25"
    },
    {
      "date": "2025-10-09",
      "bid": "19.40",
      "ask": "19.75",
      "open": "19.50",
      "high": "19.70",
      "low": "19.25",
      "close": "19.40",
      "average": "19.5529",
      "volume": "3350",
      "turnover": "65502.2",
      "trades": "26"
    },
    {
      "date": "2025-10-10",
      "bid": "18.90",
      "ask": "19.40",
      "open": "20.40",
      "high": "20.40",
      "low": "19.05",
      "close": "19.35",
      "average": "19.3723",
      "volume": "4728",
      "turnover": "91592.45",
      "trades": "29"
    },
    {
      "date": "2025-10-13",
      "bid": "19.15",
      "ask": "19.95",
      "open": "19.10",
      "high": "20.70",
      "low": "19.00",
      "close": "19.05",
      "average": "19.8633",
      "volume": "8434",
      "turnover": "167527.75",
      "trades": "44"
    },
    {
      "date": "2025-10-14",
      "bid": "17.65",
      "ask": "18.45",
      "open": "19.10",
      "high": "19.50",
      "low": "17.10",
      "close": "18.45",
      "average": "18.4953",
      "volume": "11797",
      "turnover": "218189.2",
      "trades": "39"
    },
    {
      "date": "2025-10-15",
      "bid": "17.60",
      "ask": "17.85",
      "open": "17.40",
      "high": "18.35",
      "low": "17.35",
      "close": "17.65",
      "average": "18.047",
      "volume": "85323",
      "turnover": "1539821.65",
      "trades": "39"
    },
    {
      "date": "2025-10-16",
      "bid": "17.95",
      "ask": "18.20",
      "open": "17.65",
      "high": "19.20",
      "low": "17.65",
      "close": "18.20",
      "average": "17.9117",
      "volume": "3458",
      "turnover": "61938.6",
      "trades": "24"
    },
    {
      "date": "2025-10-17",
      "bid": "17.20",
      "ask": "17.50",
      "open": "18.00",
      "high": "18.00",
      "low": "17.20",
      "close": "17.80",
      "average": "17.5443",
      "volume": "15519",
      "turnover": "272270",
      "trades": "37"
    },
    {
      "date": "2025-10-20",
      "bid": "17.20",
      "ask": "17.45",
      "open": "17.50",
      "high": "17.90",
      "low": "17.10",
      "close": "17.10",
      "average": "17.299",
      "volume": "1816",
      "turnover": "31415.05",
      "trades": "18"
    },
    {
      "date": "2025-10-21",
      "bid": "16.60",
      "ask": "16.95",
      "open": "17.25",
      "high": "17.25",
      "low": "16.50",
      "close": "17.00",
      "average": "16.7621",
      "volume": "45282",
      "turnover": "759022.8",
      "trades": "56"
    },
    {
      "date": "2025-10-22",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.90",
      "low": "16.25",
      "close": "16.25",
      "average": "17.0749",
      "volume": "10426",
      "turnover": "178022.6",
      "trades": "29"
    },
    {
      "date": "2025-10-23",
      "bid": "15.35",
      "ask": "15.50",
      "open": "16.10",
      "high": "16.10",
      "low": "13.60",
      "close": "15.35",
      "average": "15.4286",
      "volume": "271034",
      "turnover": "4181513.2",
      "trades": "72"
    },
    {
      "date": "2025-10-24",
      "bid": "16.30",
      "ask": "16.70",
      "open": "15.85",
      "high": "16.50",
      "low": "14.80",
      "close": "16.25",
      "average": "15.7852",
      "volume": "205709",
      "turnover": "3246947.85",
      "trades": "91"
    },
    {
      "date": "2025-10-27",
      "bid": "16.25",
      "ask": "16.70",
      "open": "16.75",
      "high": "16.80",
      "low": "16.25",
      "close": "16.70",
      "average": "16.5911",
      "volume": "13869",
      "turnover": "229820.85",
      "trades": "44"
    },
    {
      "date": "2025-10-28",
      "bid": "16.35",
      "ask": "17.75",
      "open": "16.75",
      "high": "17.60",
      "low": "16.30",
      "close": "16.30",
      "average": "16.4012",
      "volume": "93529",
      "turnover": "1534620.11",
      "trades": "69"
    },
    {
      "date": "2025-10-29",
      "bid": "16.35",
      "ask": "17.05",
      "open": "16.35",
      "high": "17.00",
      "low": "16.05",
      "close": "16.60",
      "average": "16.3073",
      "volume": "182522",
      "turnover": "2976448.45",
      "trades": "39"
    },
    {
      "date": "2025-10-30",
      "bid": "18.00",
      "ask": "18.30",
      "open": "18.05",
      "high": "19.45",
      "low": "17.10",
      "close": "18.40",
      "average": "18.5556",
      "volume": "88350",
      "turnover": "1639390.65",
      "trades": "196"
    },
    {
      "date": "2025-10-31",
      "bid": "17.60",
      "ask": "17.85",
      "open": "18.40",
      "high": "18.40",
      "low": "17.25",
      "close": "17.55",
      "average": "18.0995",
      "volume": "10324",
      "turnover": "186836.4",
      "trades": "52"
    },
    {
      "date": "2025-11-03",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.90",
      "high": "17.90",
      "low": "17.00",
      "close": "17.00",
      "average": "17.4276",
      "volume": "8723",
      "turnover": "152021.35",
      "trades": "41"
    },
    {
      "date": "2025-11-04",
      "bid": "16.00",
      "ask": "16.25",
      "open": "17.00",
      "high": "17.00",
      "low": "15.50",
      "close": "16.20",
      "average": "16.51",
      "volume": "26876",
      "turnover": "443723.2",
      "trades": "68"
    },
    {
      "date": "2025-11-05",
      "bid": "16.30",
      "ask": "16.50",
      "open": "16.60",
      "high": "16.60",
      "low": "16.30",
      "close": "16.50",
      "average": "16.4689",
      "volume": "12870",
      "turnover": "211955.1",
      "trades": "31"
    },
    {
      "date": "2025-11-06",
      "bid": "16.65",
      "ask": "17.00",
      "open": "16.25",
      "high": "18.40",
      "low": "15.95",
      "close": "17.00",
      "average": "17.1524",
      "volume": "27440",
      "turnover": "470687.3",
      "trades": "69"
    },
    {
      "date": "2025-11-07",
      "bid": "16.45",
      "ask": "16.95",
      "open": "18.15",
      "high": "18.15",
      "low": "16.25",
      "close": "16.95",
      "average": "16.8257",
      "volume": "7276",
      "turnover": "122348.33",
      "trades": "37"
    },
    {
      "date": "2025-11-10",
      "bid": "16.65",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.50",
      "low": "16.55",
      "close": "17.00",
      "average": "16.9554",
      "volume": "9332",
      "turnover": "158227.75",
      "trades": "31"
    },
    {
      "date": "2025-11-11",
      "bid": "16.40",
      "ask": "16.80",
      "open": "16.65",
      "high": "17.50",
      "low": "16.40",
      "close": "16.40",
      "average": "16.5444",
      "volume": "3044",
      "turnover": "50361.3",
      "trades": "25"
    },
    {
      "date": "2025-11-12",
      "bid": "16.65",
      "ask": "17.10",
      "open": "16.40",
      "high": "17.30",
      "low": "16.05",
      "close": "16.70",
      "average": "16.4409",
      "volume": "6198",
      "turnover": "101900.65",
      "trades": "24"
    },
    {
      "date": "2025-11-13",
      "bid": "16.60",
      "ask": "16.70",
      "open": "17.10",
      "high": "17.10",
      "low": "16.70",
      "close": "16.70",
      "average": "16.7003",
      "volume": "5255",
      "turnover": "87760.1",
      "trades": "41"
    },
    {
      "date": "2025-11-14",
      "bid": "16.05",
      "ask": "16.20",
      "open": "16.30",
      "high": "16.30",
      "low": "16.20",
      "close": "16.20",
      "average": "16.2155",
      "volume": "3941",
      "turnover": "63905.3",
      "trades": "30"
    },
    {
      "date": "2025-11-17",
      "bid": "15.05",
      "ask": "15.90",
      "open": "16.10",
      "high": "17.30",
      "low": "14.90",
      "close": "15.90",
      "average": "15.5904",
      "volume": "20322",
      "turnover": "316829",
      "trades": "54"
    },
    {
      "date": "2025-11-18",
      "bid": "15.70",
      "ask": "16.10",
      "open": "15.80",
      "high": "16.90",
      "low": "15.40",
      "close": "16.00",
      "average": "16.3915",
      "volume": "1025773",
      "turnover": "18441758.3",
      "trades": "37"
    },
    {
      "date": "2025-11-19",
      "bid": "18.20",
      "ask": "18.60",
      "open": "16.30",
      "high": "18.80",
      "low": "15.40",
      "close": "18.75",
      "average": "16.8033",
      "volume": "103468",
      "turnover": "1741874.23",
      "trades": "218"
    },
    {
      "date": "2025-11-20",
      "bid": "17.40",
      "ask": "17.70",
      "open": "18.90",
      "high": "19.00",
      "low": "17.40",
      "close": "17.40",
      "average": "17.9454",
      "volume": "22685",
      "turnover": "407091.5",
      "trades": "74"
    },
    {
      "date": "2025-11-21",
      "bid": "16.50",
      "ask": "16.85",
      "open": "17.70",
      "high": "17.70",
      "low": "16.55",
      "close": "16.55",
      "average": "17.1749",
      "volume": "367",
      "turnover": "6303.2",
      "trades": "8"
    },
    {
      "date": "2025-11-24",
      "bid": "16.00",
      "ask": "16.45",
      "open": "16.55",
      "high": "16.85",
      "low": "15.95",
      "close": "16.35",
      "average": "16.3975",
      "volume": "6555",
      "turnover": "107478.45",
      "trades": "32"
    },
    {
      "date": "2025-11-25",
      "bid": "16.40",
      "ask": "17.95",
      "open": "15.85",
      "high": "17.95",
      "low": "15.85",
      "close": "17.95",
      "average": "16.7554",
      "volume": "11148",
      "turnover": "186788.8",
      "trades": "55"
    },
    {
      "date": "2025-11-26",
      "bid": "16.90",
      "ask": "17.15",
      "open": "17.95",
      "high": "17.95",
      "low": "16.85",
      "close": "16.90",
      "average": "17.2385",
      "volume": "6352",
      "turnover": "109513.6",
      "trades": "39"
    },
    {
      "date": "2025-11-27",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.55",
      "high": "16.85",
      "low": "16.20",
      "close": "16.50",
      "average": "16.5916",
      "volume": "16313",
      "turnover": "270651.2",
      "trades": "48"
    },
    {
      "date": "2025-11-28",
      "bid": "16.50",
      "ask": "16.60",
      "open": "16.35",
      "high": "16.60",
      "low": "16.35",
      "close": "16.60",
      "average": "16.412",
      "volume": "7492",
      "turnover": "122958.75",
      "trades": "22"
    },
    {
      "date": "2025-12-01",
      "bid": "16.35",
      "ask": "16.80",
      "open": "16.50",
      "high": "16.70",
      "low": "16.35",
      "close": "16.35",
      "average": "16.3881",
      "volume": "2102",
      "turnover": "34448.3",
      "trades": "19"
    },
    {
      "date": "2025-12-02",
      "bid": "15.90",
      "ask": "16.30",
      "open": "16.40",
      "high": "16.85",
      "low": "15.80",
      "close": "16.00",
      "average": "16.3391",
      "volume": "20634",
      "turnover": "337145.63",
      "trades": "34"
    },
    {
      "date": "2025-12-03",
      "bid": "16.00",
      "ask": "16.95",
      "open": "15.75",
      "high": "16.35",
      "low": "15.70",
      "close": "15.95",
      "average": "15.951",
      "volume": "19049",
      "turnover": "303850.5",
      "trades": "25"
    },
    {
      "date": "2025-12-04",
      "bid": "15.50",
      "ask": "15.65",
      "open": "15.90",
      "high": "15.90",
      "low": "15.50",
      "close": "15.65",
      "average": "15.6077",
      "volume": "1610",
      "turnover": "25128.35",
      "trades": "12"
    },
    {
      "date": "2025-12-05",
      "bid": "16.50",
      "ask": "16.85",
      "open": "15.50",
      "high": "16.85",
      "low": "15.50",
      "close": "16.80",
      "average": "16.0975",
      "volume": "4837",
      "turnover": "77863.7",
      "trades": "33"
    },
    {
      "date": "2025-12-08",
      "bid": "17.75",
      "ask": "19.00",
      "open": "16.20",
      "high": "18.00",
      "low": "16.20",
      "close": "17.75",
      "average": "17.3277",
      "volume": "6118",
      "turnover": "106348.85",
      "trades": "16"
    },
    {
      "date": "2025-12-09",
      "bid": "16.85",
      "ask": "17.60",
      "open": "17.65",
      "high": "18.00",
      "low": "16.65",
      "close": "16.85",
      "average": "17.5051",
      "volume": "21622",
      "turnover": "378459.05",
      "trades": "43"
    },
    {
      "date": "2025-12-10",
      "bid": "16.25",
      "ask": "16.90",
      "open": "16.50",
      "high": "16.85",
      "low": "16.25",
      "close": "16.25",
      "average": "16.4313",
      "volume": "1104",
      "turnover": "18140.1",
      "trades": "8"
    },
    {
      "date": "2025-12-11",
      "bid": "16.40",
      "ask": "16.70",
      "open": "16.50",
      "high": "16.95",
      "low": "16.30",
      "close": "16.50",
      "average": "16.499",
      "volume": "5684",
      "turnover": "93780.45",
      "trades": "26"
    },
    {
      "date": "2025-12-12",
      "bid": "16.35",
      "ask": "16.60",
      "open": "17.00",
      "high": "17.30",
      "low": "16.30",
      "close": "16.30",
      "average": "16.6949",
      "volume": "15019",
      "turnover": "250741.25",
      "trades": "36"
    },
    {
      "date": "2025-12-15",
      "bid": "16.85",
      "ask": "18.00",
      "open": "17.40",
      "high": "18.00",
      "low": "16.65",
      "close": "17.45",
      "average": "17.2772",
      "volume": "10300",
      "turnover": "177955.05",
      "trades": "56"
    },
    {
      "date": "2025-12-16",
      "bid": "17.30",
      "ask": "17.75",
      "open": "17.00",
      "high": "18.00",
      "low": "16.75",
      "close": "17.30",
      "average": "17.5243",
      "volume": "19318",
      "turnover": "338533.7",
      "trades": "55"
    },
    {
      "date": "2025-12-17",
      "bid": "19.20",
      "ask": "19.85",
      "open": "17.50",
      "high": "19.95",
      "low": "17.50",
      "close": "19.85",
      "average": "17.5883",
      "volume": "215468",
      "turnover": "3789719.93",
      "trades": "95"
    },
    {
      "date": "2025-12-18",
      "bid": "18.10",
      "ask": "18.50",
      "open": "19.95",
      "high": "19.95",
      "low": "18.10",
      "close": "18.50",
      "average": "18.9596",
      "volume": "11285",
      "turnover": "213971.15",
      "trades": "62"
    },
    {
      "date": "2025-12-19",
      "bid": "18.25",
      "ask": "19.15",
      "open": "18.50",
      "high": "20.00",
      "low": "18.00",
      "close": "18.45",
      "average": "18.9733",
      "volume": "25747",
      "turnover": "488505.6",
      "trades": "53"
    },
    {
      "date": "2025-12-22",
      "bid": "18.75",
      "ask": "19.00",
      "open": "18.25",
      "high": "19.15",
      "low": "18.25",
      "close": "18.75",
      "average": "18.7034",
      "volume": "19535",
      "turnover": "365371.25",
      "trades": "55"
    },
    {
      "date": "2025-12-23",
      "bid": "19.05",
      "ask": "19.45",
      "open": "18.95",
      "high": "19.95",
      "low": "18.55",
      "close": "19.40",
      "average": "19.049",
      "volume": "12208",
      "turnover": "232550.05",
      "trades": "34"
    },
    {
      "date": "2025-12-29",
      "bid": "19.20",
      "ask": "19.85",
      "open": "19.50",
      "high": "20.30",
      "low": "18.60",
      "close": "19.20",
      "average": "19.4995",
      "volume": "16353",
      "turnover": "318874.6",
      "trades": "77"
    },
    {
      "date": "2025-12-30",
      "bid": "19.40",
      "ask": "19.90",
      "open": "20.50",
      "high": "20.50",
      "low": "19.00",
      "close": "19.90",
      "average": "19.5612",
      "volume": "18071",
      "turnover": "353490.25",
      "trades": "49"
    },
    {
      "date": "2026-01-02",
      "bid": "18.95",
      "ask": "19.60",
      "open": "20.50",
      "high": "20.50",
      "low": "18.90",
      "close": "19.00",
      "average": "19.5446",
      "volume": "5539",
      "turnover": "108257.55",
      "trades": "33"
    },
    {
      "date": "2026-01-05",
      "bid": "19.00",
      "ask": "19.45",
      "open": "19.60",
      "high": "20.50",
      "low": "19.10",
      "close": "19.30",
      "average": "19.5517",
      "volume": "889",
      "turnover": "17381.45",
      "trades": "14"
    },
    {
      "date": "2026-01-07",
      "bid": "18.40",
      "ask": "18.70",
      "open": "19.20",
      "high": "19.20",
      "low": "18.20",
      "close": "18.80",
      "average": "18.6396",
      "volume": "7414",
      "turnover": "138195.45",
      "trades": "26"
    },
    {
      "date": "2026-01-08",
      "bid": "17.70",
      "ask": "18.25",
      "open": "18.40",
      "high": "18.40",
      "low": "17.30",
      "close": "17.70",
      "average": "17.6019",
      "volume": "10693",
      "turnover": "188134.25",
      "trades": "35"
    },
    {
      "date": "2026-01-09",
      "bid": "17.00",
      "ask": "17.75",
      "open": "17.70",
      "high": "17.80",
      "low": "17.00",
      "close": "17.50",
      "average": "17.451",
      "volume": "7558",
      "turnover": "131894.95",
      "trades": "32"
    },
    {
      "date": "2026-01-12",
      "bid": "17.40",
      "ask": "18.30",
      "open": "17.00",
      "high": "18.30",
      "low": "16.75",
      "close": "17.40",
      "average": "17.6227",
      "volume": "1496",
      "turnover": "26352.3",
      "trades": "24"
    },
    {
      "date": "2026-01-13",
      "bid": "17.55",
      "ask": "18.00",
      "open": "17.40",
      "high": "17.65",
      "low": "16.85",
      "close": "17.55",
      "average": "17.3597",
      "volume": "6941",
      "turnover": "120493.45",
      "trades": "30"
    },
    {
      "date": "2026-01-14",
      "bid": "17.05",
      "ask": "17.20",
      "open": "17.55",
      "high": "17.75",
      "low": "16.15",
      "close": "17.05",
      "average": "17.1871",
      "volume": "17616",
      "turnover": "302639.45",
      "trades": "51"
    },
    {
      "date": "2026-01-15",
      "bid": "16.40",
      "ask": "17.10",
      "open": "17.00",
      "high": "18.70",
      "low": "16.15",
      "close": "16.65",
      "average": "17.1116",
      "volume": "11934",
      "turnover": "204209.25",
      "trades": "34"
    },
    {
      "date": "2026-01-16",
      "bid": "17.05",
      "ask": "17.50",
      "open": "16.35",
      "high": "17.70",
      "low": "16.35",
      "close": "17.00",
      "average": "17.1744",
      "volume": "6417",
      "turnover": "110119.02",
      "trades": "22"
    },
    {
      "date": "2026-01-19",
      "bid": "16.40",
      "ask": "16.95",
      "open": "16.30",
      "high": "17.05",
      "low": "16.30",
      "close": "16.45",
      "average": "16.5784",
      "volume": "3840",
      "turnover": "63660.95",
      "trades": "23"
    },
    {
      "date": "2026-01-20",
      "bid": "16.25",
      "ask": "16.90",
      "open": "16.45",
      "high": "16.60",
      "low": "16.20",
      "close": "16.60",
      "average": "16.4603",
      "volume": "4596",
      "turnover": "75644.2",
      "trades": "16"
    },
    {
      "date": "2026-01-21",
      "bid": "16.20",
      "ask": "17.10",
      "open": "16.90",
      "high": "17.10",
      "low": "16.30",
      "close": "17.10",
      "average": "16.5001",
      "volume": "2522",
      "turnover": "41613.15",
      "trades": "14"
    },
    {
      "date": "2026-01-22",
      "bid": "17.00",
      "ask": "17.50",
      "open": "17.10",
      "high": "17.50",
      "low": "16.45",
      "close": "17.25",
      "average": "16.836",
      "volume": "16960",
      "turnover": "285539.25",
      "trades": "31"
    },
    {
      "date": "2026-01-23",
      "bid": "16.45",
      "ask": "16.75",
      "open": "17.50",
      "high": "17.50",
      "low": "16.30",
      "close": "16.75",
      "average": "16.6668",
      "volume": "2678",
      "turnover": "44633.75",
      "trades": "13"
    },
    {
      "date": "2026-01-26",
      "bid": "16.35",
      "ask": "16.65",
      "open": "16.45",
      "high": "16.70",
      "low": "16.00",
      "close": "16.35",
      "average": "16.4604",
      "volume": "4141",
      "turnover": "68162.65",
      "trades": "24"
    },
    {
      "date": "2026-01-27",
      "bid": "17.50",
      "ask": "18.05",
      "open": "16.60",
      "high": "18.65",
      "low": "16.10",
      "close": "17.50",
      "average": "17.2407",
      "volume": "6833",
      "turnover": "117805.65",
      "trades": "46"
    },
    {
      "date": "2026-01-28",
      "bid": "17.00",
      "ask": "17.50",
      "open": "17.75",
      "high": "17.75",
      "low": "16.95",
      "close": "17.10",
      "average": "17.3653",
      "volume": "4639",
      "turnover": "80552.28",
      "trades": "90"
    },
    {
      "date": "2026-01-29",
      "bid": "17.05",
      "ask": "17.75",
      "open": "16.75",
      "high": "17.75",
      "low": "16.05",
      "close": "17.75",
      "average": "17.2481",
      "volume": "931",
      "turnover": "16057.95",
      "trades": "11"
    },
    {
      "date": "2026-01-30",
      "bid": "17.30",
      "ask": "17.80",
      "open": "17.05",
      "high": "17.95",
      "low": "17.05",
      "close": "17.30",
      "average": "17.6393",
      "volume": "507",
      "turnover": "8943.1",
      "trades": "7"
    },
    {
      "date": "2026-02-02",
      "bid": "16.60",
      "ask": "17.35",
      "open": "17.20",
      "high": "17.45",
      "low": "16.70",
      "close": "16.80",
      "average": "17.1917",
      "volume": "2917",
      "turnover": "50148.25",
      "trades": "17"
    },
    {
      "date": "2026-02-03",
      "bid": "16.05",
      "ask": "16.55",
      "open": "16.45",
      "high": "17.30",
      "low": "16.05",
      "close": "16.05",
      "average": "16.5986",
      "volume": "21705",
      "turnover": "360273.5",
      "trades": "46"
    },
    {
      "date": "2026-02-04",
      "bid": "15.60",
      "ask": "15.90",
      "open": "16.05",
      "high": "16.35",
      "low": "14.85",
      "close": "14.85",
      "average": "15.952",
      "volume": "5720",
      "turnover": "91245.3",
      "trades": "25"
    },
    {
      "date": "2026-02-05",
      "bid": "16.55",
      "ask": "16.80",
      "open": "15.85",
      "high": "17.90",
      "low": "15.85",
      "close": "16.55",
      "average": "16.611",
      "volume": "15177",
      "turnover": "252105.7",
      "trades": "68"
    },
    {
      "date": "2026-02-06",
      "bid": "16.05",
      "ask": "16.45",
      "open": "16.75",
      "high": "17.25",
      "low": "15.30",
      "close": "16.40",
      "average": "16.0141",
      "volume": "6145",
      "turnover": "98406.75",
      "trades": "43"
    },
    {
      "date": "2026-02-09",
      "bid": "15.95",
      "ask": "16.35",
      "open": "16.20",
      "high": "17.25",
      "low": "15.20",
      "close": "15.95",
      "average": "16.0032",
      "volume": "5534",
      "turnover": "88561.5",
      "trades": "30"
    },
    {
      "date": "2026-02-10",
      "bid": "15.60",
      "ask": "16.00",
      "open": "15.95",
      "high": "16.10",
      "low": "14.95",
      "close": "15.95",
      "average": "15.7383",
      "volume": "4843",
      "turnover": "76220.8",
      "trades": "23"
    },
    {
      "date": "2026-02-11",
      "bid": "15.35",
      "ask": "16.35",
      "open": "15.40",
      "high": "16.55",
      "low": "15.40",
      "close": "16.35",
      "average": "16.0691",
      "volume": "5792",
      "turnover": "93072.05",
      "trades": "26"
    },
    {
      "date": "2026-02-12",
      "bid": "15.15",
      "ask": "15.75",
      "open": "15.25",
      "high": "15.95",
      "low": "15.25",
      "close": "15.50",
      "average": "15.6575",
      "volume": "479",
      "turnover": "7499.95",
      "trades": "9"
    },
    {
      "date": "2026-02-13",
      "bid": "15.10",
      "ask": "15.70",
      "open": "15.95",
      "high": "16.00",
      "low": "15.10",
      "close": "15.70",
      "average": "15.8417",
      "volume": "9212",
      "turnover": "145933.4",
      "trades": "22"
    },
    {
      "date": "2026-02-16",
      "bid": "14.90",
      "ask": "15.15",
      "open": "15.70",
      "high": "15.75",
      "low": "14.85",
      "close": "15.15",
      "average": "15.1685",
      "volume": "17158",
      "turnover": "260493",
      "trades": "26"
    },
    {
      "date": "2026-02-17",
      "bid": "15.05",
      "ask": "15.40",
      "open": "15.20",
      "high": "15.40",
      "low": "14.85",
      "close": "15.00",
      "average": "15.0184",
      "volume": "39574",
      "turnover": "594336.25",
      "trades": "23"
    },
    {
      "date": "2026-02-18",
      "bid": "14.85",
      "ask": "15.00",
      "open": "15.25",
      "high": "15.30",
      "low": "15.00",
      "close": "15.00",
      "average": "15.0226",
      "volume": "13227",
      "turnover": "198704.4",
      "trades": "17"
    },
    {
      "date": "2026-02-19",
      "bid": "14.75",
      "ask": "15.00",
      "open": "15.00",
      "high": "15.00",
      "low": "14.35",
      "close": "14.75",
      "average": "14.8172",
      "volume": "21318",
      "turnover": "315873.3",
      "trades": "44"
    },
    {
      "date": "2026-02-20",
      "bid": "15.00",
      "ask": "15.45",
      "open": "15.00",
      "high": "15.50",
      "low": "14.55",
      "close": "15.00",
      "average": "15.3047",
      "volume": "7835",
      "turnover": "119790.35",
      "trades": "21"
    },
    {
      "date": "2026-02-23",
      "bid": "14.80",
      "ask": "15.30",
      "open": "15.00",
      "high": "15.30",
      "low": "14.95",
      "close": "15.30",
      "average": "15.1665",
      "volume": "8550",
      "turnover": "129674",
      "trades": "25"
    },
    {
      "date": "2026-02-24",
      "bid": "14.95",
      "ask": "15.30",
      "open": "14.75",
      "high": "15.30",
      "low": "14.70",
      "close": "15.30",
      "average": "15.2639",
      "volume": "9861",
      "turnover": "150517",
      "trades": "25"
    },
    {
      "date": "2026-02-25",
      "bid": "15.25",
      "ask": "16.00",
      "open": "14.85",
      "high": "15.95",
      "low": "14.85",
      "close": "15.95",
      "average": "15.1353",
      "volume": "120309",
      "turnover": "1820798.43",
      "trades": "31"
    },
    {
      "date": "2026-02-26",
      "bid": "15.40",
      "ask": "15.60",
      "open": "16.00",
      "high": "16.00",
      "low": "15.20",
      "close": "15.60",
      "average": "15.3133",
      "volume": "2803",
      "turnover": "42923.3",
      "trades": "10"
    },
    {
      "date": "2026-02-27",
      "bid": "16.75",
      "ask": "17.40",
      "open": "16.35",
      "high": "17.50",
      "low": "16.35",
      "close": "17.40",
      "average": "17.1468",
      "volume": "23653",
      "turnover": "405691.46",
      "trades": "118"
    },
    {
      "date": "2026-03-02",
      "bid": "15.45",
      "ask": "16.10",
      "open": "17.40",
      "high": "17.40",
      "low": "15.85",
      "close": "16.10",
      "average": "16.1942",
      "volume": "44774",
      "turnover": "725642.88",
      "trades": "58"
    },
    {
      "date": "2026-03-03",
      "bid": "15.40",
      "ask": "15.75",
      "open": "15.60",
      "high": "16.25",
      "low": "15.20",
      "close": "15.75",
      "average": "15.5966",
      "volume": "16594",
      "turnover": "258810.3",
      "trades": "33"
    },
    {
      "date": "2026-03-04",
      "bid": "15.40",
      "ask": "15.60",
      "open": "15.45",
      "high": "16.25",
      "low": "14.95",
      "close": "15.60",
      "average": "15.5945",
      "volume": "9452",
      "turnover": "147479.1",
      "trades": "30"
    },
    {
      "date": "2026-03-05",
      "bid": "15.50",
      "ask": "16.10",
      "open": "15.40",
      "high": "16.10",
      "low": "15.35",
      "close": "16.10",
      "average": "15.5592",
      "volume": "2943",
      "turnover": "45790.65",
      "trades": "11"
    },
    {
      "date": "2026-03-06",
      "bid": "15.70",
      "ask": "16.10",
      "open": "16.70",
      "high": "16.95",
      "low": "15.70",
      "close": "15.70",
      "average": "16.195",
      "volume": "8590",
      "turnover": "139114.75",
      "trades": "20"
    },
    {
      "date": "2026-03-09",
      "bid": "15.60",
      "ask": "16.10",
      "open": "15.30",
      "high": "16.10",
      "low": "15.30",
      "close": "16.10",
      "average": "15.6485",
      "volume": "17148",
      "turnover": "268340.35",
      "trades": "23"
    },
    {
      "date": "2026-03-10",
      "bid": "15.75",
      "ask": "17.45",
      "open": "15.60",
      "high": "16.20",
      "low": "15.55",
      "close": "16.20",
      "average": "16.1148",
      "volume": "5802",
      "turnover": "93491.78",
      "trades": "21"
    },
    {
      "date": "2026-03-11",
      "bid": "15.75",
      "ask": "17.45",
      "open": "16.25",
      "high": "16.25",
      "low": "16.00",
      "close": "16.00",
      "average": "16.0053",
      "volume": "1045",
      "turnover": "16725.5",
      "trades": "5"
    },
    {
      "date": "2026-03-12",
      "bid": "15.65",
      "ask": "16.35",
      "open": "15.75",
      "high": "16.35",
      "low": "15.60",
      "close": "16.35",
      "average": "15.8166",
      "volume": "581",
      "turnover": "9189.45",
      "trades": "6"
    },
    {
      "date": "2026-03-13",
      "bid": "15.65",
      "ask": "16.25",
      "open": "15.65",
      "high": "16.35",
      "low": "15.65",
      "close": "16.35",
      "average": "15.7545",
      "volume": "985",
      "turnover": "15518.2",
      "trades": "6"
    },
    {
      "date": "2026-03-16",
      "bid": "15.75",
      "ask": "16.35",
      "open": "16.00",
      "high": "16.05",
      "low": "15.60",
      "close": "16.05",
      "average": "15.6702",
      "volume": "4061",
      "turnover": "63855.45",
      "trades": "9"
    },
    {
      "date": "2026-03-17",
      "bid": "15.65",
      "ask": "16.25",
      "open": "16.35",
      "high": "16.35",
      "low": "15.70",
      "close": "15.70",
      "average": "15.7561",
      "volume": "1159",
      "turnover": "18261.3",
      "trades": "4"
    },
    {
      "date": "2026-03-18",
      "bid": "15.95",
      "ask": "16.85",
      "open": "15.40",
      "high": "15.95",
      "low": "15.40",
      "close": "15.95",
      "average": "15.9323",
      "volume": "4205",
      "turnover": "66995.4",
      "trades": "15"
    },
    {
      "date": "2026-03-19",
      "bid": "16.30",
      "ask": "16.95",
      "open": "15.40",
      "high": "16.30",
      "low": "15.40",
      "close": "16.30",
      "average": "15.9813",
      "volume": "8698",
      "turnover": "139005.6",
      "trades": "19"
    },
    {
      "date": "2026-03-20",
      "bid": "16.55",
      "ask": "16.90",
      "open": "15.60",
      "high": "17.25",
      "low": "15.60",
      "close": "17.25",
      "average": "16.7876",
      "volume": "681",
      "turnover": "11432.35",
      "trades": "16"
    },
    {
      "date": "2026-03-23",
      "bid": "16.25",
      "ask": "17.25",
      "open": "16.15",
      "high": "17.20",
      "low": "16.15",
      "close": "16.30",
      "average": "16.2633",
      "volume": "13294",
      "turnover": "216204.6",
      "trades": "21"
    },
    {
      "date": "2026-03-24",
      "bid": "16.25",
      "ask": "16.90",
      "open": "16.05",
      "high": "16.25",
      "low": "16.05",
      "close": "16.25",
      "average": "16.0908",
      "volume": "377",
      "turnover": "6066.25",
      "trades": "4"
    },
    {
      "date": "2026-03-25",
      "bid": "16.25",
      "ask": "16.80",
      "open": "15.35",
      "high": "16.25",
      "low": "15.35",
      "close": "16.25",
      "average": "16.179",
      "volume": "754",
      "turnover": "12198.95",
      "trades": "9"
    },
    {
      "date": "2026-03-26",
      "bid": "16.50",
      "ask": "16.65",
      "open": "15.20",
      "high": "16.50",
      "low": "15.20",
      "close": "16.50",
      "average": "16.4527",
      "volume": "5835",
      "turnover": "96001.3",
      "trades": "16"
    },
    {
      "date": "2026-03-27",
      "bid": "16.30",
      "ask": "16.70",
      "open": "16.65",
      "high": "16.70",
      "low": "16.15",
      "close": "16.30",
      "average": "16.6244",
      "volume": "4328",
      "turnover": "71950.5",
      "trades": "12"
    },
    {
      "date": "2026-03-30",
      "bid": "16.50",
      "ask": "16.70",
      "open": "16.30",
      "high": "16.70",
      "low": "15.50",
      "close": "16.50",
      "average": "16.5794",
      "volume": "10853",
      "turnover": "179935.9",
      "trades": "14"
    },
    {
      "date": "2026-03-31",
      "bid": "16.25",
      "ask": "16.50",
      "open": "17.20",
      "high": "17.20",
      "low": "16.35",
      "close": "16.35",
      "average": "16.4411",
      "volume": "1107",
      "turnover": "18200.3",
      "trades": "3"
    },
    {
      "date": "2026-04-01",
      "bid": "16.35",
      "ask": "16.45",
      "open": "15.90",
      "high": "17.20",
      "low": "15.90",
      "close": "16.30",
      "average": "16.4287",
      "volume": "2754",
      "turnover": "45244.65",
      "trades": "12"
    },
    {
      "date": "2026-04-02",
      "bid": "16.15",
      "ask": "16.35",
      "open": "16.35",
      "high": "16.35",
      "low": "16.15",
      "close": "16.15",
      "average": "16.1513",
      "volume": "305",
      "turnover": "4926.15",
      "trades": "6"
    },
    {
      "date": "2026-04-07",
      "bid": "16.30",
      "ask": "16.60",
      "open": "16.05",
      "high": "16.60",
      "low": "16.05",
      "close": "16.30",
      "average": "16.2692",
      "volume": "4892",
      "turnover": "79588.85",
      "trades": "19"
    },
    {
      "date": "2026-04-08",
      "bid": "16.55",
      "ask": "16.75",
      "open": "17.25",
      "high": "17.25",
      "low": "16.35",
      "close": "16.75",
      "average": "16.4729",
      "volume": "10034",
      "turnover": "165299.6",
      "trades": "25"
    },
    {
      "date": "2026-04-09",
      "bid": "16.55",
      "ask": "17.10",
      "open": "16.55",
      "high": "16.75",
      "low": "16.00",
      "close": "16.55",
      "average": "16.6501",
      "volume": "9555",
      "turnover": "159092.05",
      "trades": "14"
    },
    {
      "date": "2026-04-10",
      "bid": "16.85",
      "ask": "17.05",
      "open": "16.30",
      "high": "16.80",
      "low": "16.30",
      "close": "16.80",
      "average": "16.7713",
      "volume": "4193",
      "turnover": "70322.05",
      "trades": "6"
    },
    {
      "date": "2026-04-13",
      "bid": "16.45",
      "ask": "16.95",
      "open": "16.85",
      "high": "16.85",
      "low": "16.20",
      "close": "16.45",
      "average": "16.6869",
      "volume": "156",
      "turnover": "2603.15",
      "trades": "8"
    },
    {
      "date": "2026-04-14",
      "bid": "16.20",
      "ask": "17.20",
      "open": "16.85",
      "high": "17.20",
      "low": "16.30",
      "close": "17.20",
      "average": "16.4823",
      "volume": "3470",
      "turnover": "57636.78",
      "trades": "9"
    },
    {
      "date": "2026-04-15",
      "bid": "17.25",
      "ask": "17.50",
      "open": "17.20",
      "high": "17.50",
      "low": "17.20",
      "close": "17.20",
      "average": "17.3761",
      "volume": "15026",
      "turnover": "261093.45",
      "trades": "30"
    },
    {
      "date": "2026-04-16",
      "bid": "17.60",
      "ask": "17.90",
      "open": "16.05",
      "high": "17.95",
      "low": "16.05",
      "close": "17.95",
      "average": "17.2896",
      "volume": "15816",
      "turnover": "273452.1",
      "trades": "34"
    },
    {
      "date": "2026-04-17",
      "bid": "17.10",
      "ask": "17.30",
      "open": "17.95",
      "high": "18.15",
      "low": "17.20",
      "close": "17.30",
      "average": "17.4891",
      "volume": "4120",
      "turnover": "72054.9",
      "trades": "19"
    },
    {
      "date": "2026-04-20",
      "bid": "17.25",
      "ask": "17.65",
      "open": "17.15",
      "high": "17.90",
      "low": "17.15",
      "close": "17.65",
      "average": "17.414",
      "volume": "4203",
      "turnover": "73191.25",
      "trades": "15"
    },
    {
      "date": "2026-04-21",
      "bid": "17.15",
      "ask": "18.10",
      "open": "17.25",
      "high": "17.65",
      "low": "16.95",
      "close": "17.65",
      "average": "17.4921",
      "volume": "5368",
      "turnover": "93897.75",
      "trades": "20"
    },
    {
      "date": "2026-04-22",
      "bid": "18.05",
      "ask": "18.25",
      "open": "17.05",
      "high": "18.25",
      "low": "17.05",
      "close": "17.55",
      "average": "17.4446",
      "volume": "5103",
      "turnover": "89019.85",
      "trades": "27"
    },
    {
      "date": "2026-04-23",
      "bid": "17.30",
      "ask": "17.80",
      "open": "16.35",
      "high": "18.25",
      "low": "16.35",
      "close": "17.80",
      "average": "16.8628",
      "volume": "3010",
      "turnover": "51405.45",
      "trades": "17"
    },
    {
      "date": "2026-04-24",
      "bid": "17.50",
      "ask": "17.80",
      "open": "16.65",
      "high": "17.80",
      "low": "16.60",
      "close": "17.80",
      "average": "17.2305",
      "volume": "4758",
      "turnover": "81982.5",
      "trades": "11"
    },
    {
      "date": "2026-04-27",
      "bid": "17.55",
      "ask": "18.15",
      "open": "17.50",
      "high": "18.20",
      "low": "17.50",
      "close": "18.20",
      "average": "17.7653",
      "volume": "819",
      "turnover": "14549.8",
      "trades": "7"
    },
    {
      "date": "2026-04-28",
      "bid": "18.20",
      "ask": "18.50",
      "open": "17.55",
      "high": "18.50",
      "low": "17.55",
      "close": "18.50",
      "average": "18.3935",
      "volume": "10066",
      "turnover": "185148.5",
      "trades": "43"
    },
    {
      "date": "2026-04-29",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.20",
      "high": "18.20",
      "low": "18.00",
      "close": "18.00",
      "average": "18.1907",
      "volume": "2559",
      "turnover": "46550",
      "trades": "14"
    },
    {
      "date": "2026-04-30",
      "bid": "17.25",
      "ask": "18.45",
      "open": "17.20",
      "high": "18.45",
      "low": "16.85",
      "close": "18.45",
      "average": "17.0039",
      "volume": "849",
      "turnover": "14436.35",
      "trades": "3"
    },
    {
      "date": "2026-05-04",
      "bid": "17.55",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.90",
      "low": "17.55",
      "close": "18.25",
      "average": "18.1816",
      "volume": "1975",
      "turnover": "35908.75",
      "trades": "21"
    },
    {
      "date": "2026-05-05",
      "bid": "17.60",
      "ask": "18.30",
      "open": "16.90",
      "high": "18.60",
      "low": "16.90",
      "close": "17.55",
      "average": "17.6596",
      "volume": "2761",
      "turnover": "48758.05",
      "trades": "11"
    },
    {
      "date": "2026-05-06",
      "bid": "17.85",
      "ask": "18.50",
      "open": "17.60",
      "high": "18.50",
      "low": "17.60",
      "close": "18.50",
      "average": "18.3464",
      "volume": "8573",
      "turnover": "157283.5",
      "trades": "18"
    },
    {
      "date": "2026-05-07",
      "bid": "18.20",
      "ask": "18.80",
      "open": "18.50",
      "high": "18.65",
      "low": "18.20",
      "close": "18.20",
      "average": "18.2168",
      "volume": "2126",
      "turnover": "38728.9",
      "trades": "10"
    },
    {
      "date": "2026-05-08",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.00",
      "high": "18.20",
      "low": "17.55",
      "close": "18.20",
      "average": "17.6354",
      "volume": "576",
      "turnover": "10158",
      "trades": "3"
    },
    {
      "date": "2026-05-11",
      "bid": "18.25",
      "ask": "19.30",
      "open": "17.30",
      "high": "21.60",
      "low": "17.30",
      "close": "18.30",
      "average": "18.7888",
      "volume": "12507",
      "turnover": "235199.4",
      "trades": "33"
    },
    {
      "date": "2026-05-12",
      "bid": "17.45",
      "ask": "18.00",
      "open": "18.20",
      "high": "18.65",
      "low": "17.45",
      "close": "17.90",
      "average": "18.0318",
      "volume": "4917",
      "turnover": "88662.25",
      "trades": "33"
    },
    {
      "date": "2026-05-13",
      "bid": "17.30",
      "ask": "17.60",
      "open": "17.15",
      "high": "17.60",
      "low": "17.15",
      "close": "17.60",
      "average": "17.1527",
      "volume": "4139",
      "turnover": "70995.1",
      "trades": "5"
    },
    {
      "date": "2026-05-15",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.30",
      "low": "16.90",
      "close": "17.00",
      "average": "16.9809",
      "volume": "13690",
      "turnover": "232468.4",
      "trades": "54"
    },
    {
      "date": "2026-05-18",
      "bid": "16.70",
      "ask": "17.00",
      "open": "17.00",
      "high": "17.00",
      "low": "16.65",
      "close": "17.00",
      "average": "16.9094",
      "volume": "1712",
      "turnover": "28948.95",
      "trades": "20"
    },
    {
      "date": "2026-05-19",
      "bid": "15.85",
      "ask": "17.55",
      "open": "16.60",
      "high": "17.10",
      "low": "16.00",
      "close": "16.80",
      "average": "16.4942",
      "volume": "68940",
      "turnover": "1137110.55",
      "trades": "69"
    },
    {
      "date": "2026-05-20",
      "bid": "15.50",
      "ask": "15.60",
      "open": "17.35",
      "high": "17.35",
      "low": "15.40",
      "close": "15.60",
      "average": "15.8763",
      "volume": "13313",
      "turnover": "211011.15",
      "trades": "44"
    },
    {
      "date": "2026-05-21",
      "bid": "15.55",
      "ask": "15.90",
      "open": "15.65",
      "high": "16.10",
      "low": "15.00",
      "close": "15.90",
      "average": "15.4843",
      "volume": "12532",
      "turnover": "194048.65",
      "trades": "34"
    },
    {
      "date": "2026-05-22",
      "bid": "15.75",
      "ask": "16.00",
      "open": "15.90",
      "high": "16.00",
      "low": "15.75",
      "close": "16.00",
      "average": "15.8466",
      "volume": "4841",
      "turnover": "76713.45",
      "trades": "13"
    },
    {
      "date": "2026-05-25",
      "bid": "15.60",
      "ask": "15.90",
      "open": "15.35",
      "high": "15.90",
      "low": "15.35",
      "close": "15.90",
      "average": "15.7383",
      "volume": "5416",
      "turnover": "85238.55",
      "trades": "21"
    },
    {
      "date": "2026-05-26",
      "bid": "15.85",
      "ask": "16.45",
      "open": "15.90",
      "high": "16.00",
      "low": "15.80",
      "close": "15.80",
      "average": "15.847",
      "volume": "185",
      "turnover": "2931.7",
      "trades": "5"
    },
    {
      "date": "2026-05-27",
      "bid": "16.05",
      "ask": "16.30",
      "open": "16.15",
      "high": "16.95",
      "low": "16.00",
      "close": "16.05",
      "average": "16.1569",
      "volume": "16674",
      "turnover": "269399.55",
      "trades": "31"
    },
    {
      "date": "2026-05-28",
      "bid": "15.80",
      "ask": "16.10",
      "open": "15.10",
      "high": "16.95",
      "low": "15.10",
      "close": "15.90",
      "average": "15.9046",
      "volume": "2856",
      "turnover": "45423.5",
      "trades": "14"
    },
    {
      "date": "2026-05-29",
      "bid": "15.25",
      "ask": "15.95",
      "open": "15.80",
      "high": "16.45",
      "low": "15.50",
      "close": "15.50",
      "average": "15.9345",
      "volume": "7654",
      "turnover": "121962.65",
      "trades": "14"
    },
    {
      "date": "2026-06-01",
      "bid": "15.50",
      "ask": "15.75",
      "open": "15.05",
      "high": "15.65",
      "low": "15.05",
      "close": "15.50",
      "average": "15.3181",
      "volume": "4520",
      "turnover": "69237.95",
      "trades": "20"
    },
    {
      "date": "2026-06-02",
      "bid": "16.15",
      "ask": "16.30",
      "open": "15.10",
      "high": "15.75",
      "low": "15.10",
      "close": "15.75",
      "average": "15.60",
      "volume": "260",
      "turnover": "4056",
      "trades": "2"
    },
    {
      "date": "2026-06-03",
      "bid": "16.05",
      "ask": "16.40",
      "open": "16.00",
      "high": "16.40",
      "low": "16.00",
      "close": "16.35",
      "average": "16.3198",
      "volume": "288",
      "turnover": "4700.1",
      "trades": "7"
    },
    {
      "date": "2026-06-04",
      "bid": "15.65",
      "ask": "16.00",
      "open": "16.40",
      "high": "16.40",
      "low": "15.65",
      "close": "15.70",
      "average": "16.2495",
      "volume": "314",
      "turnover": "5102.35",
      "trades": "5"
    },
    {
      "date": "2026-06-05",
      "bid": "15.60",
      "ask": "15.95",
      "open": "16.65",
      "high": "16.65",
      "low": "15.65",
      "close": "15.95",
      "average": "16.2678",
      "volume": "2403",
      "turnover": "39091.45",
      "trades": "11"
    },
    {
      "date": "2026-06-08",
      "bid": "15.85",
      "ask": "16.20",
      "open": "16.75",
      "high": "16.75",
      "low": "15.10",
      "close": "15.95",
      "average": "16.1367",
      "volume": "240",
      "turnover": "3872.8",
      "trades": "7"
    },
    {
      "date": "2026-06-09",
      "bid": "16.10",
      "ask": "16.55",
      "open": "15.40",
      "high": "16.10",
      "low": "15.40",
      "close": "16.10",
      "average": "15.9718",
      "volume": "1688",
      "turnover": "26960.45",
      "trades": "10"
    },
    {
      "date": "2026-06-10",
      "bid": "16.40",
      "ask": "16.65",
      "open": "16.10",
      "high": "16.95",
      "low": "16.10",
      "close": "16.40",
      "average": "16.7177",
      "volume": "1013",
      "turnover": "16935",
      "trades": "16"
    },
    {
      "date": "2026-06-11",
      "bid": "15.80",
      "ask": "16.80",
      "open": "16.95",
      "high": "16.95",
      "low": "15.85",
      "close": "16.85",
      "average": "16.8808",
      "volume": "104",
      "turnover": "1755.6",
      "trades": "4"
    },
    {
      "date": "2026-06-12",
      "bid": "15.80",
      "ask": "16.55",
      "open": "16.25",
      "high": "16.30",
      "low": "15.80",
      "close": "15.85",
      "average": "16.1987",
      "volume": "3897",
      "turnover": "63126.45",
      "trades": "12"
    },
    {
      "date": "2026-06-15",
      "bid": "15.80",
      "ask": "16.25",
      "open": "15.80",
      "high": "15.80",
      "low": "15.80",
      "close": "15.80",
      "average": "15.80",
      "volume": "80",
      "turnover": "1264",
      "trades": "5"
    },
    {
      "date": "2026-06-16",
      "bid": "15.60",
      "ask": "16.00",
      "open": "15.20",
      "high": "16.65",
      "low": "15.20",
      "close": "16.00",
      "average": "16.1307",
      "volume": "3203",
      "turnover": "51666.55",
      "trades": "16"
    },
    {
      "date": "2026-06-17",
      "bid": "16.45",
      "ask": "16.70",
      "open": "17.00",
      "high": "17.00",
      "low": "15.15",
      "close": "16.45",
      "average": "16.6885",
      "volume": "1909",
      "turnover": "31858.4",
      "trades": "11"
    },
    {
      "date": "2026-06-18",
      "bid": "14.95",
      "ask": "16.35",
      "open": "15.40",
      "high": "16.45",
      "low": "15.40",
      "close": "16.45",
      "average": "16.0034",
      "volume": "87",
      "turnover": "1392.3",
      "trades": "5"
    },
    {
      "date": "2026-06-22",
      "bid": "15.55",
      "ask": "16.70",
      "open": "16.45",
      "high": "16.70",
      "low": "15.65",
      "close": "16.70",
      "average": "16.6217",
      "volume": "120",
      "turnover": "1994.6",
      "trades": "5"
    },
    {
      "date": "2026-06-23",
      "bid": "16.05",
      "ask": "16.30",
      "open": "16.05",
      "high": "16.70",
      "low": "16.05",
      "close": "16.10",
      "average": "16.0538",
      "volume": "611",
      "turnover": "9808.85",
      "trades": "3"
    },
    {
      "date": "2026-06-24",
      "bid": "15.30",
      "ask": "16.45",
      "open": "15.60",
      "high": "16.10",
      "low": "15.30",
      "close": "15.30",
      "average": "16.0101",
      "volume": "1459",
      "turnover": "23358.75",
      "trades": "9"
    },
    {
      "date": "2026-06-25",
      "bid": "14.60",
      "ask": "16.45",
      "open": "16.70",
      "high": "16.70",
      "low": "16.50",
      "close": "16.50",
      "average": "16.638",
      "volume": "142",
      "turnover": "2362.6",
      "trades": "8"
    },
    {
      "date": "2026-06-26",
      "bid": "15.90",
      "ask": "16.20",
      "open": "16.40",
      "high": "16.40",
      "low": "15.25",
      "close": "15.90",
      "average": "15.971",
      "volume": "6048",
      "turnover": "96591.25",
      "trades": "21"
    },
    {
      "date": "2026-06-29",
      "bid": "16.25",
      "ask": "16.70",
      "open": "15.05",
      "high": "16.25",
      "low": "15.05",
      "close": "16.25",
      "average": "16.0128",
      "volume": "3054",
      "turnover": "48903.15",
      "trades": "16"
    },
    {
      "date": "2026-06-30",
      "bid": "15.80",
      "ask": "16.20",
      "open": "16.15",
      "high": "16.20",
      "low": "15.50",
      "close": "15.80",
      "average": "15.933",
      "volume": "438",
      "turnover": "6978.65",
      "trades": "8"
    },
    {
      "date": "2026-07-01",
      "bid": "15.85",
      "ask": "16.35",
      "open": "15.80",
      "high": "15.80",
      "low": "15.80",
      "close": "15.80",
      "average": "15.80",
      "volume": "805",
      "turnover": "12719",
      "trades": "5"
    },
    {
      "date": "2026-07-02",
      "bid": "15.60",
      "ask": "16.05",
      "open": "15.80",
      "high": "16.15",
      "low": "15.65",
      "close": "15.65",
      "average": "15.6552",
      "volume": "1817",
      "turnover": "28445.55",
      "trades": "3"
    },
    {
      "date": "2026-07-03",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.60",
      "high": "16.15",
      "low": "15.60",
      "close": "16.00",
      "average": "15.9568",
      "volume": "1582",
      "turnover": "25243.65",
      "trades": "10"
    },
    {
      "date": "2026-07-06",
      "bid": "16.00",
      "ask": "16.15",
      "open": "15.70",
      "high": "16.20",
      "low": "15.70",
      "close": "16.15",
      "average": "16.1467",
      "volume": "60",
      "turnover": "968.8",
      "trades": "6"
    },
    {
      "date": "2026-07-07",
      "bid": "16.20",
      "ask": "17.00",
      "open": "16.20",
      "high": "17.00",
      "low": "16.00",
      "close": "16.20",
      "average": "16.4336",
      "volume": "1912",
      "turnover": "31384.2",
      "trades": "18"
    },
    {
      "date": "2026-07-08",
      "bid": "16.50",
      "ask": "17.15",
      "open": "16.90",
      "high": "17.15",
      "low": "16.40",
      "close": "17.15",
      "average": "16.9464",
      "volume": "1490",
      "turnover": "25250.15",
      "trades": "17"
    },
    {
      "date": "2026-07-09",
      "bid": "16.50",
      "ask": "17.20",
      "open": "17.20",
      "high": "17.20",
      "low": "16.50",
      "close": "16.50",
      "average": "16.7242",
      "volume": "9445",
      "turnover": "157960.05",
      "trades": "19"
    },
    {
      "date": "2026-07-10",
      "bid": "16.20",
      "ask": "16.65",
      "open": "16.05",
      "high": "17.20",
      "low": "16.05",
      "close": "16.20",
      "average": "16.7011",
      "volume": "3616",
      "turnover": "60391.2",
      "trades": "15"
    },
    {
      "date": "2026-07-13",
      "bid": "16.05",
      "ask": "16.50",
      "open": "16.20",
      "high": "16.20",
      "low": "16.00",
      "close": "16.00",
      "average": "16.1505",
      "volume": "1839",
      "turnover": "29700.7",
      "trades": "14"
    },
    {
      "date": "2026-07-14",
      "bid": "16.70",
      "ask": "16.85",
      "open": "16.70",
      "high": "17.10",
      "low": "16.70",
      "close": "16.85",
      "average": "16.7917",
      "volume": "1869",
      "turnover": "31383.65",
      "trades": "15"
    },
    {
      "date": "2026-07-15",
      "bid": "16.50",
      "ask": "17.05",
      "open": "16.65",
      "high": "16.65",
      "low": "16.10",
      "close": "16.55",
      "average": "16.4286",
      "volume": "5331",
      "turnover": "87580.95",
      "trades": "13"
    },
    {
      "date": "2026-07-16",
      "bid": "16.10",
      "ask": "16.55",
      "open": "16.05",
      "high": "16.10",
      "low": "16.05",
      "close": "16.10",
      "average": "16.0946",
      "volume": "689",
      "turnover": "11089.2",
      "trades": "5"
    },
    {
      "date": "2026-07-17",
      "bid": "15.50",
      "ask": "16.05",
      "open": "16.70",
      "high": "16.70",
      "low": "15.35",
      "close": "15.50",
      "average": "15.7302",
      "volume": "13910",
      "turnover": "218807.8",
      "trades": "29"
    },
    {
      "date": "2026-07-20",
      "bid": "15.25",
      "ask": "15.80",
      "open": "15.50",
      "high": "15.85",
      "low": "15.15",
      "close": "15.80",
      "average": "15.7702",
      "volume": "3491",
      "turnover": "55053.9",
      "trades": "16"
    },
    {
      "date": "2026-07-21",
      "bid": "15.30",
      "ask": "16.00",
      "open": "15.70",
      "high": "15.95",
      "low": "15.70",
      "close": "15.95",
      "average": "15.7145",
      "volume": "138",
      "turnover": "2168.6",
      "trades": "3"
    },
    {
      "date": "2026-07-22",
      "bid": "15.90",
      "ask": "16.35",
      "open": "15.65",
      "high": "16.20",
      "low": "15.65",
      "close": "15.95",
      "average": "16.0271",
      "volume": "5790",
      "turnover": "92796.7",
      "trades": "15"
    },
    {
      "date": "2026-07-23",
      "bid": "15.45",
      "ask": "16.80",
      "open": "15.85",
      "high": "15.85",
      "low": "15.65",
      "close": "15.65",
      "average": "15.7992",
      "volume": "2406",
      "turnover": "38012.9",
      "trades": "3"
    },
    {
      "date": "2026-07-24",
      "bid": "15.85",
      "ask": "16.35",
      "open": "15.35",
      "high": "15.85",
      "low": "15.35",
      "close": "15.85",
      "average": "15.5758",
      "volume": "2033",
      "turnover": "31665.55",
      "trades": "7"
    },
    {
      "date": "2026-07-27",
      "bid": "15.85",
      "ask": "16.75",
      "open": "15.85",
      "high": "15.85",
      "low": "15.85",
      "close": "15.85",
      "average": "15.85",
      "volume": "133",
      "turnover": "2108.05",
      "trades": "2"
    },
    {
      "date": "2026-07-28",
      "bid": "15.90",
      "ask": "16.15",
      "open": "15.85",
      "high": "15.85",
      "low": "15.85",
      "close": "15.85",
      "average": "15.85",
      "volume": "6",
      "turnover": "95.1",
      "trades": "3"
    },
    {
      "date": "2026-07-29",
      "bid": "15.75",
      "ask": "16.45",
      "open": "15.85",
      "high": "15.85",
      "low": "15.60",
      "close": "15.75",
      "average": "15.736",
      "volume": "1175",
      "turnover": "18489.75",
      "trades": "3"
    },
    {
      "date": "2026-07-30",
      "bid": "15.75",
      "ask": "16.85",
      "open": "15.75",
      "high": "15.75",
      "low": "15.75",
      "close": "15.75",
      "average": "15.75",
      "volume": "25",
      "turnover": "393.75",
      "trades": "5"
    },
    {
      "date": "2026-07-31",
      "bid": "15.95",
      "ask": "16.65",
      "open": "16.85",
      "high": "16.85",
      "low": "15.75",
      "close": "16.65",
      "average": "16.595",
      "volume": "1595",
      "turnover": "26469.1",
      "trades": "13"
    },
    {
      "date": "2026-08-03",
      "bid": "15.75",
      "ask": "16.60",
      "open": "16.85",
      "high": "16.85",
      "low": "15.75",
      "close": "16.70",
      "average": "16.0404",
      "volume": "3938",
      "turnover": "63167",
      "trades": "17"
    },
    {
      "date": "2026-08-04",
      "bid": "16.00",
      "ask": "16.35",
      "open": "16.50",
      "high": "16.50",
      "low": "16.00",
      "close": "16.30",
      "average": "16.3159",
      "volume": "271",
      "turnover": "4421.6",
      "trades": "6"
    },
    {
      "date": "2026-08-05",
      "bid": "15.90",
      "ask": "16.00",
      "open": "16.00",
      "high": "16.00",
      "low": "15.85",
      "close": "16.00",
      "average": "15.9999",
      "volume": "1684",
      "turnover": "26943.85",
      "trades": "10"
    },
    {
      "date": "2026-08-06",
      "bid": "15.85",
      "ask": "16.10",
      "open": "16.00",
      "high": "16.10",
      "low": "16.00",
      "close": "16.10",
      "average": "16.002",
      "volume": "5102",
      "turnover": "81642.2",
      "trades": "6"
    }
  ]
}