{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX272768/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/borg?id=TX272768",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX272768",
    "asset_class": "SHARES",
    "isin": "SE0021921327",
    "symbol": "BORG",
    "company": "Björn Borg",
    "market": null,
    "last_sale_price": "SEK 64.10",
    "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": "36.20",
      "ask": "36.40",
      "open": "36.10",
      "high": "36.50",
      "low": "36.00",
      "close": "36.20",
      "average": "36.1915",
      "volume": "23421",
      "turnover": "847641.65",
      "trades": "132"
    },
    {
      "date": "2021-08-10",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.05",
      "high": "36.50",
      "low": "36.00",
      "close": "36.20",
      "average": "36.2626",
      "volume": "34428",
      "turnover": "1248447.95",
      "trades": "125"
    },
    {
      "date": "2021-08-11",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.10",
      "high": "36.25",
      "low": "35.00",
      "close": "35.75",
      "average": "35.9313",
      "volume": "38292",
      "turnover": "1375882.3",
      "trades": "163"
    },
    {
      "date": "2021-08-12",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.75",
      "high": "36.15",
      "low": "35.60",
      "close": "36.10",
      "average": "35.8879",
      "volume": "24095",
      "turnover": "864719.85",
      "trades": "89"
    },
    {
      "date": "2021-08-13",
      "bid": "35.65",
      "ask": "35.70",
      "open": "36.10",
      "high": "36.40",
      "low": "35.65",
      "close": "35.65",
      "average": "35.8994",
      "volume": "26547",
      "turnover": "953020.6",
      "trades": "124"
    },
    {
      "date": "2021-08-16",
      "bid": "34.95",
      "ask": "35.20",
      "open": "35.65",
      "high": "35.65",
      "low": "34.85",
      "close": "35.15",
      "average": "35.2796",
      "volume": "26443",
      "turnover": "932899.7",
      "trades": "140"
    },
    {
      "date": "2021-08-17",
      "bid": "34.30",
      "ask": "34.50",
      "open": "35.10",
      "high": "35.10",
      "low": "34.15",
      "close": "34.35",
      "average": "34.5575",
      "volume": "45170",
      "turnover": "1560960.7",
      "trades": "170"
    },
    {
      "date": "2021-08-18",
      "bid": "35.75",
      "ask": "35.85",
      "open": "34.95",
      "high": "36.00",
      "low": "34.65",
      "close": "35.85",
      "average": "35.4219",
      "volume": "69603",
      "turnover": "2465473.7",
      "trades": "267"
    },
    {
      "date": "2021-08-19",
      "bid": "35.80",
      "ask": "35.85",
      "open": "35.85",
      "high": "35.85",
      "low": "35.30",
      "close": "35.85",
      "average": "35.6816",
      "volume": "58409",
      "turnover": "2084126.7",
      "trades": "193"
    },
    {
      "date": "2021-08-20",
      "bid": "35.80",
      "ask": "35.95",
      "open": "36.20",
      "high": "37.10",
      "low": "35.05",
      "close": "35.95",
      "average": "36.0973",
      "volume": "107563",
      "turnover": "3882736.5",
      "trades": "325"
    },
    {
      "date": "2021-08-23",
      "bid": "37.90",
      "ask": "38.00",
      "open": "35.95",
      "high": "39.15",
      "low": "35.95",
      "close": "37.70",
      "average": "37.2557",
      "volume": "104872",
      "turnover": "3907078.05",
      "trades": "345"
    },
    {
      "date": "2021-08-24",
      "bid": "38.25",
      "ask": "38.50",
      "open": "37.90",
      "high": "39.00",
      "low": "37.75",
      "close": "38.00",
      "average": "38.4757",
      "volume": "73623",
      "turnover": "2832697.05",
      "trades": "220"
    },
    {
      "date": "2021-08-25",
      "bid": "38.45",
      "ask": "38.85",
      "open": "38.50",
      "high": "39.00",
      "low": "37.75",
      "close": "38.90",
      "average": "38.5971",
      "volume": "41678",
      "turnover": "1608651.75",
      "trades": "210"
    },
    {
      "date": "2021-08-26",
      "bid": "38.10",
      "ask": "38.45",
      "open": "39.00",
      "high": "39.80",
      "low": "38.45",
      "close": "38.45",
      "average": "39.2414",
      "volume": "71111",
      "turnover": "2790494.85",
      "trades": "314"
    },
    {
      "date": "2021-08-27",
      "bid": "38.25",
      "ask": "38.50",
      "open": "38.45",
      "high": "38.95",
      "low": "37.70",
      "close": "38.50",
      "average": "38.2511",
      "volume": "45017",
      "turnover": "1721948.5",
      "trades": "219"
    },
    {
      "date": "2021-08-30",
      "bid": "39.05",
      "ask": "39.20",
      "open": "38.95",
      "high": "39.70",
      "low": "38.70",
      "close": "39.20",
      "average": "39.2683",
      "volume": "57863",
      "turnover": "2272183.1",
      "trades": "220"
    },
    {
      "date": "2021-08-31",
      "bid": "40.10",
      "ask": "40.20",
      "open": "39.20",
      "high": "40.55",
      "low": "38.55",
      "close": "40.55",
      "average": "39.7444",
      "volume": "128196",
      "turnover": "5095068.55",
      "trades": "415"
    },
    {
      "date": "2021-09-01",
      "bid": "39.25",
      "ask": "40.05",
      "open": "40.55",
      "high": "42.00",
      "low": "39.25",
      "close": "39.25",
      "average": "40.9771",
      "volume": "119148",
      "turnover": "4882341.2",
      "trades": "651"
    },
    {
      "date": "2021-09-02",
      "bid": "38.90",
      "ask": "39.15",
      "open": "40.05",
      "high": "41.45",
      "low": "39.00",
      "close": "39.00",
      "average": "40.3224",
      "volume": "114295",
      "turnover": "4608643.7",
      "trades": "568"
    },
    {
      "date": "2021-09-03",
      "bid": "38.60",
      "ask": "38.80",
      "open": "39.00",
      "high": "39.65",
      "low": "37.85",
      "close": "38.70",
      "average": "38.4928",
      "volume": "94962",
      "turnover": "3655354.75",
      "trades": "337"
    },
    {
      "date": "2021-09-06",
      "bid": "41.15",
      "ask": "41.25",
      "open": "39.50",
      "high": "41.50",
      "low": "39.50",
      "close": "41.40",
      "average": "40.7373",
      "volume": "164158",
      "turnover": "6687355.55",
      "trades": "685"
    },
    {
      "date": "2021-09-07",
      "bid": "40.50",
      "ask": "40.75",
      "open": "41.35",
      "high": "41.35",
      "low": "40.00",
      "close": "40.80",
      "average": "40.487",
      "volume": "83386",
      "turnover": "3376044.9",
      "trades": "386"
    },
    {
      "date": "2021-09-08",
      "bid": "39.20",
      "ask": "39.30",
      "open": "40.80",
      "high": "40.80",
      "low": "38.40",
      "close": "39.30",
      "average": "39.3483",
      "volume": "116462",
      "turnover": "4582577.2",
      "trades": "407"
    },
    {
      "date": "2021-09-09",
      "bid": "40.25",
      "ask": "40.60",
      "open": "39.30",
      "high": "40.85",
      "low": "39.10",
      "close": "40.25",
      "average": "40.2203",
      "volume": "80394",
      "turnover": "3233474.15",
      "trades": "336"
    },
    {
      "date": "2021-09-10",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.25",
      "high": "40.85",
      "low": "39.50",
      "close": "40.50",
      "average": "40.1381",
      "volume": "50661",
      "turnover": "2033435.4",
      "trades": "209"
    },
    {
      "date": "2021-09-13",
      "bid": "39.25",
      "ask": "39.50",
      "open": "40.50",
      "high": "40.70",
      "low": "39.00",
      "close": "39.20",
      "average": "39.64",
      "volume": "67436",
      "turnover": "2673162.75",
      "trades": "242"
    },
    {
      "date": "2021-09-14",
      "bid": "38.60",
      "ask": "38.65",
      "open": "39.05",
      "high": "39.05",
      "low": "38.35",
      "close": "38.60",
      "average": "38.6496",
      "volume": "50190",
      "turnover": "1939821.75",
      "trades": "197"
    },
    {
      "date": "2021-09-15",
      "bid": "37.60",
      "ask": "37.75",
      "open": "38.55",
      "high": "38.55",
      "low": "37.60",
      "close": "37.75",
      "average": "38.0025",
      "volume": "38795",
      "turnover": "1474306.3",
      "trades": "168"
    },
    {
      "date": "2021-09-16",
      "bid": "38.25",
      "ask": "38.45",
      "open": "37.75",
      "high": "38.85",
      "low": "37.60",
      "close": "38.25",
      "average": "38.4765",
      "volume": "39187",
      "turnover": "1507780",
      "trades": "177"
    },
    {
      "date": "2021-09-17",
      "bid": "38.40",
      "ask": "38.65",
      "open": "38.25",
      "high": "39.45",
      "low": "38.20",
      "close": "38.60",
      "average": "38.8101",
      "volume": "28863",
      "turnover": "1120176.85",
      "trades": "137"
    },
    {
      "date": "2021-09-20",
      "bid": "37.25",
      "ask": "37.45",
      "open": "38.25",
      "high": "38.55",
      "low": "36.25",
      "close": "37.45",
      "average": "37.2001",
      "volume": "69115",
      "turnover": "2571082.7",
      "trades": "307"
    },
    {
      "date": "2021-09-21",
      "bid": "36.75",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.30",
      "low": "36.40",
      "close": "36.85",
      "average": "36.834",
      "volume": "50190",
      "turnover": "1848700.95",
      "trades": "194"
    },
    {
      "date": "2021-09-22",
      "bid": "37.25",
      "ask": "37.40",
      "open": "36.85",
      "high": "37.75",
      "low": "36.65",
      "close": "37.25",
      "average": "37.0785",
      "volume": "28301",
      "turnover": "1049357.6",
      "trades": "108"
    },
    {
      "date": "2021-09-23",
      "bid": "38.00",
      "ask": "38.35",
      "open": "37.25",
      "high": "38.50",
      "low": "37.25",
      "close": "38.50",
      "average": "37.9735",
      "volume": "46753",
      "turnover": "1775375.75",
      "trades": "218"
    },
    {
      "date": "2021-09-24",
      "bid": "37.70",
      "ask": "38.00",
      "open": "38.50",
      "high": "38.50",
      "low": "37.05",
      "close": "37.65",
      "average": "37.6168",
      "volume": "54705",
      "turnover": "2057827.8",
      "trades": "197"
    },
    {
      "date": "2021-09-27",
      "bid": "36.45",
      "ask": "36.70",
      "open": "37.65",
      "high": "38.25",
      "low": "36.35",
      "close": "36.45",
      "average": "36.8277",
      "volume": "45367",
      "turnover": "1670763.3",
      "trades": "193"
    },
    {
      "date": "2021-09-28",
      "bid": "35.35",
      "ask": "35.50",
      "open": "36.45",
      "high": "36.45",
      "low": "35.00",
      "close": "35.35",
      "average": "35.3992",
      "volume": "78373",
      "turnover": "2774342.75",
      "trades": "266"
    },
    {
      "date": "2021-09-29",
      "bid": "35.20",
      "ask": "35.40",
      "open": "35.35",
      "high": "36.00",
      "low": "35.10",
      "close": "35.30",
      "average": "35.5459",
      "volume": "22096",
      "turnover": "785422.05",
      "trades": "128"
    },
    {
      "date": "2021-09-30",
      "bid": "35.35",
      "ask": "35.55",
      "open": "35.15",
      "high": "35.70",
      "low": "35.15",
      "close": "35.55",
      "average": "35.4435",
      "volume": "8736",
      "turnover": "309634.85",
      "trades": "79"
    },
    {
      "date": "2021-10-01",
      "bid": "36.00",
      "ask": "36.40",
      "open": "35.55",
      "high": "36.40",
      "low": "34.55",
      "close": "36.40",
      "average": "35.3103",
      "volume": "50284",
      "turnover": "1775541.1",
      "trades": "184"
    },
    {
      "date": "2021-10-04",
      "bid": "35.10",
      "ask": "35.45",
      "open": "36.50",
      "high": "37.00",
      "low": "35.05",
      "close": "35.05",
      "average": "35.7421",
      "volume": "58131",
      "turnover": "2077725.45",
      "trades": "256"
    },
    {
      "date": "2021-10-05",
      "bid": "35.60",
      "ask": "35.70",
      "open": "35.05",
      "high": "36.15",
      "low": "34.95",
      "close": "35.60",
      "average": "35.5745",
      "volume": "21459",
      "turnover": "763393.65",
      "trades": "110"
    },
    {
      "date": "2021-10-06",
      "bid": "35.25",
      "ask": "35.30",
      "open": "35.60",
      "high": "35.85",
      "low": "35.10",
      "close": "35.30",
      "average": "35.2667",
      "volume": "20835",
      "turnover": "734780.8",
      "trades": "104"
    },
    {
      "date": "2021-10-07",
      "bid": "35.65",
      "ask": "36.05",
      "open": "35.00",
      "high": "36.80",
      "low": "35.00",
      "close": "35.60",
      "average": "35.5056",
      "volume": "48964",
      "turnover": "1738498.4",
      "trades": "125"
    },
    {
      "date": "2021-10-08",
      "bid": "35.75",
      "ask": "36.50",
      "open": "35.60",
      "high": "36.75",
      "low": "35.60",
      "close": "36.40",
      "average": "36.1669",
      "volume": "18402",
      "turnover": "665542.8",
      "trades": "73"
    },
    {
      "date": "2021-10-11",
      "bid": "36.10",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.30",
      "low": "35.65",
      "close": "36.20",
      "average": "36.0377",
      "volume": "28985",
      "turnover": "1044553.5",
      "trades": "115"
    },
    {
      "date": "2021-10-12",
      "bid": "37.65",
      "ask": "37.75",
      "open": "36.20",
      "high": "38.40",
      "low": "36.20",
      "close": "37.65",
      "average": "37.3522",
      "volume": "23894",
      "turnover": "892492.6",
      "trades": "137"
    },
    {
      "date": "2021-10-13",
      "bid": "36.65",
      "ask": "36.90",
      "open": "37.65",
      "high": "37.85",
      "low": "36.50",
      "close": "36.50",
      "average": "37.056",
      "volume": "28955",
      "turnover": "1072956.39",
      "trades": "166"
    },
    {
      "date": "2021-10-14",
      "bid": "37.35",
      "ask": "37.55",
      "open": "37.80",
      "high": "37.80",
      "low": "36.30",
      "close": "37.35",
      "average": "37.0139",
      "volume": "29896",
      "turnover": "1106567.1",
      "trades": "150"
    },
    {
      "date": "2021-10-15",
      "bid": "38.35",
      "ask": "38.65",
      "open": "37.35",
      "high": "39.00",
      "low": "37.35",
      "close": "38.40",
      "average": "38.2714",
      "volume": "41642",
      "turnover": "1593697.55",
      "trades": "151"
    },
    {
      "date": "2021-10-18",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.65",
      "high": "38.80",
      "low": "37.85",
      "close": "38.00",
      "average": "38.3332",
      "volume": "37534",
      "turnover": "1438797.75",
      "trades": "158"
    },
    {
      "date": "2021-10-19",
      "bid": "37.45",
      "ask": "37.70",
      "open": "38.00",
      "high": "38.45",
      "low": "37.25",
      "close": "37.25",
      "average": "37.6212",
      "volume": "29359",
      "turnover": "1104521.35",
      "trades": "124"
    },
    {
      "date": "2021-10-20",
      "bid": "38.00",
      "ask": "38.10",
      "open": "37.30",
      "high": "38.30",
      "low": "37.25",
      "close": "38.10",
      "average": "37.9348",
      "volume": "15104",
      "turnover": "572966.8",
      "trades": "84"
    },
    {
      "date": "2021-10-21",
      "bid": "37.70",
      "ask": "37.95",
      "open": "38.10",
      "high": "38.15",
      "low": "37.20",
      "close": "37.95",
      "average": "37.7195",
      "volume": "12407",
      "turnover": "467986.25",
      "trades": "95"
    },
    {
      "date": "2021-10-22",
      "bid": "38.00",
      "ask": "38.55",
      "open": "37.95",
      "high": "38.90",
      "low": "37.95",
      "close": "38.60",
      "average": "38.5523",
      "volume": "25112",
      "turnover": "968124.2",
      "trades": "139"
    },
    {
      "date": "2021-10-25",
      "bid": "38.35",
      "ask": "38.50",
      "open": "38.50",
      "high": "38.50",
      "low": "37.50",
      "close": "38.50",
      "average": "38.117",
      "volume": "19961",
      "turnover": "760853.7",
      "trades": "154"
    },
    {
      "date": "2021-10-26",
      "bid": "37.85",
      "ask": "38.15",
      "open": "38.50",
      "high": "38.95",
      "low": "37.70",
      "close": "38.15",
      "average": "38.28",
      "volume": "11244",
      "turnover": "430419.9",
      "trades": "111"
    },
    {
      "date": "2021-10-27",
      "bid": "38.20",
      "ask": "38.25",
      "open": "38.15",
      "high": "38.60",
      "low": "37.70",
      "close": "38.15",
      "average": "37.9453",
      "volume": "26097",
      "turnover": "990258.4",
      "trades": "246"
    },
    {
      "date": "2021-10-28",
      "bid": "37.75",
      "ask": "38.00",
      "open": "38.15",
      "high": "38.15",
      "low": "36.70",
      "close": "37.75",
      "average": "37.7579",
      "volume": "34269",
      "turnover": "1293924.85",
      "trades": "163"
    },
    {
      "date": "2021-10-29",
      "bid": "37.80",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.20",
      "low": "37.30",
      "close": "37.85",
      "average": "37.8778",
      "volume": "21575",
      "turnover": "817214.25",
      "trades": "98"
    },
    {
      "date": "2021-11-01",
      "bid": "37.70",
      "ask": "37.80",
      "open": "37.85",
      "high": "38.20",
      "low": "37.45",
      "close": "37.70",
      "average": "37.7313",
      "volume": "19520",
      "turnover": "736515.6",
      "trades": "119"
    },
    {
      "date": "2021-11-02",
      "bid": "37.55",
      "ask": "37.95",
      "open": "37.80",
      "high": "38.55",
      "low": "37.50",
      "close": "37.55",
      "average": "37.8517",
      "volume": "28113",
      "turnover": "1064123.89",
      "trades": "107"
    },
    {
      "date": "2021-11-03",
      "bid": "38.05",
      "ask": "38.40",
      "open": "37.55",
      "high": "38.50",
      "low": "37.05",
      "close": "38.40",
      "average": "38.0268",
      "volume": "38001",
      "turnover": "1445055.15",
      "trades": "119"
    },
    {
      "date": "2021-11-04",
      "bid": "38.20",
      "ask": "38.40",
      "open": "38.40",
      "high": "38.60",
      "low": "37.35",
      "close": "38.25",
      "average": "38.39",
      "volume": "28561",
      "turnover": "1096458.2",
      "trades": "121"
    },
    {
      "date": "2021-11-05",
      "bid": "39.20",
      "ask": "39.30",
      "open": "38.25",
      "high": "39.70",
      "low": "38.25",
      "close": "39.20",
      "average": "38.9321",
      "volume": "32896",
      "turnover": "1280712",
      "trades": "108"
    },
    {
      "date": "2021-11-08",
      "bid": "38.90",
      "ask": "39.30",
      "open": "39.20",
      "high": "39.95",
      "low": "38.90",
      "close": "39.25",
      "average": "39.3668",
      "volume": "39000",
      "turnover": "1535304.55",
      "trades": "202"
    },
    {
      "date": "2021-11-09",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.45",
      "high": "40.00",
      "low": "39.00",
      "close": "39.90",
      "average": "39.6961",
      "volume": "41943",
      "turnover": "1664974.15",
      "trades": "126"
    },
    {
      "date": "2021-11-10",
      "bid": "40.10",
      "ask": "40.55",
      "open": "39.90",
      "high": "40.90",
      "low": "39.70",
      "close": "40.90",
      "average": "40.1533",
      "volume": "27804",
      "turnover": "1116423.45",
      "trades": "140"
    },
    {
      "date": "2021-11-11",
      "bid": "40.15",
      "ask": "40.65",
      "open": "40.95",
      "high": "41.00",
      "low": "39.80",
      "close": "40.85",
      "average": "40.6941",
      "volume": "17267",
      "turnover": "702665.55",
      "trades": "150"
    },
    {
      "date": "2021-11-12",
      "bid": "41.15",
      "ask": "41.40",
      "open": "40.00",
      "high": "41.20",
      "low": "40.00",
      "close": "41.15",
      "average": "40.7322",
      "volume": "58593",
      "turnover": "2386621.85",
      "trades": "170"
    },
    {
      "date": "2021-11-15",
      "bid": "41.70",
      "ask": "41.80",
      "open": "41.15",
      "high": "41.90",
      "low": "40.25",
      "close": "41.70",
      "average": "41.4855",
      "volume": "60006",
      "turnover": "2489380.7",
      "trades": "206"
    },
    {
      "date": "2021-11-16",
      "bid": "42.15",
      "ask": "42.50",
      "open": "41.70",
      "high": "42.90",
      "low": "41.15",
      "close": "42.90",
      "average": "42.3684",
      "volume": "39670",
      "turnover": "1680753.35",
      "trades": "227"
    },
    {
      "date": "2021-11-17",
      "bid": "41.70",
      "ask": "41.90",
      "open": "42.90",
      "high": "42.90",
      "low": "41.70",
      "close": "41.90",
      "average": "42.1254",
      "volume": "67207",
      "turnover": "2831118.85",
      "trades": "237"
    },
    {
      "date": "2021-11-18",
      "bid": "42.75",
      "ask": "43.00",
      "open": "41.95",
      "high": "43.00",
      "low": "40.95",
      "close": "43.00",
      "average": "42.3139",
      "volume": "54968",
      "turnover": "2325911.04",
      "trades": "225"
    },
    {
      "date": "2021-11-19",
      "bid": "47.70",
      "ask": "48.00",
      "open": "47.00",
      "high": "49.85",
      "low": "46.20",
      "close": "47.85",
      "average": "47.8072",
      "volume": "524558",
      "turnover": "25077652.4",
      "trades": "1702"
    },
    {
      "date": "2021-11-22",
      "bid": "46.50",
      "ask": "46.65",
      "open": "48.10",
      "high": "48.85",
      "low": "45.85",
      "close": "46.75",
      "average": "47.0308",
      "volume": "138434",
      "turnover": "6510657.2",
      "trades": "969"
    },
    {
      "date": "2021-11-23",
      "bid": "45.55",
      "ask": "45.80",
      "open": "47.35",
      "high": "47.35",
      "low": "45.25",
      "close": "46.00",
      "average": "45.978",
      "volume": "72330",
      "turnover": "3325591.65",
      "trades": "352"
    },
    {
      "date": "2021-11-24",
      "bid": "45.55",
      "ask": "45.90",
      "open": "45.55",
      "high": "46.45",
      "low": "45.55",
      "close": "45.85",
      "average": "45.8657",
      "volume": "27425",
      "turnover": "1257865.85",
      "trades": "177"
    },
    {
      "date": "2021-11-25",
      "bid": "44.50",
      "ask": "44.95",
      "open": "45.15",
      "high": "45.55",
      "low": "44.05",
      "close": "45.00",
      "average": "44.7574",
      "volume": "91137",
      "turnover": "4079058.55",
      "trades": "405"
    },
    {
      "date": "2021-11-26",
      "bid": "42.15",
      "ask": "42.25",
      "open": "44.45",
      "high": "44.45",
      "low": "42.00",
      "close": "42.10",
      "average": "42.8078",
      "volume": "157086",
      "turnover": "6724504.4",
      "trades": "612"
    },
    {
      "date": "2021-11-29",
      "bid": "44.60",
      "ask": "44.70",
      "open": "42.45",
      "high": "45.50",
      "low": "42.45",
      "close": "43.85",
      "average": "44.2789",
      "volume": "136192",
      "turnover": "6030429.6",
      "trades": "451"
    },
    {
      "date": "2021-11-30",
      "bid": "44.30",
      "ask": "44.70",
      "open": "43.85",
      "high": "45.35",
      "low": "43.15",
      "close": "43.25",
      "average": "44.1225",
      "volume": "71929",
      "turnover": "3173689.2",
      "trades": "252"
    },
    {
      "date": "2021-12-01",
      "bid": "45.90",
      "ask": "46.35",
      "open": "43.55",
      "high": "46.40",
      "low": "43.55",
      "close": "46.20",
      "average": "45.5157",
      "volume": "101217",
      "turnover": "4606966.8",
      "trades": "486"
    },
    {
      "date": "2021-12-02",
      "bid": "45.40",
      "ask": "45.60",
      "open": "45.85",
      "high": "45.85",
      "low": "44.20",
      "close": "45.40",
      "average": "45.2881",
      "volume": "33099",
      "turnover": "1498989.6",
      "trades": "259"
    },
    {
      "date": "2021-12-03",
      "bid": "44.85",
      "ask": "44.95",
      "open": "45.35",
      "high": "45.80",
      "low": "44.65",
      "close": "45.10",
      "average": "45.1969",
      "volume": "28686",
      "turnover": "1296517",
      "trades": "192"
    },
    {
      "date": "2021-12-06",
      "bid": "44.75",
      "ask": "45.00",
      "open": "45.10",
      "high": "45.10",
      "low": "44.10",
      "close": "45.00",
      "average": "44.5638",
      "volume": "43218",
      "turnover": "1925956.7",
      "trades": "276"
    },
    {
      "date": "2021-12-07",
      "bid": "44.85",
      "ask": "45.20",
      "open": "45.00",
      "high": "45.90",
      "low": "44.85",
      "close": "44.95",
      "average": "45.1532",
      "volume": "20351",
      "turnover": "918913.25",
      "trades": "146"
    },
    {
      "date": "2021-12-08",
      "bid": "46.75",
      "ask": "47.00",
      "open": "44.95",
      "high": "47.60",
      "low": "44.75",
      "close": "47.10",
      "average": "46.2165",
      "volume": "117527",
      "turnover": "5431682.65",
      "trades": "485"
    },
    {
      "date": "2021-12-09",
      "bid": "47.25",
      "ask": "47.40",
      "open": "47.10",
      "high": "47.80",
      "low": "46.15",
      "close": "46.75",
      "average": "47.0679",
      "volume": "47519",
      "turnover": "2236588.25",
      "trades": "301"
    },
    {
      "date": "2021-12-10",
      "bid": "47.15",
      "ask": "48.00",
      "open": "46.80",
      "high": "49.15",
      "low": "46.80",
      "close": "47.50",
      "average": "48.4285",
      "volume": "82799",
      "turnover": "4009835.15",
      "trades": "543"
    },
    {
      "date": "2021-12-13",
      "bid": "50.70",
      "ask": "50.90",
      "open": "47.65",
      "high": "51.20",
      "low": "47.65",
      "close": "50.90",
      "average": "49.587",
      "volume": "138862",
      "turnover": "6885751.75",
      "trades": "667"
    },
    {
      "date": "2021-12-14",
      "bid": "48.35",
      "ask": "48.70",
      "open": "50.90",
      "high": "51.00",
      "low": "47.55",
      "close": "48.05",
      "average": "49.3344",
      "volume": "98609",
      "turnover": "4864817.15",
      "trades": "562"
    },
    {
      "date": "2021-12-15",
      "bid": "49.00",
      "ask": "49.25",
      "open": "48.40",
      "high": "49.25",
      "low": "48.40",
      "close": "49.25",
      "average": "49.1989",
      "volume": "61779",
      "turnover": "3039457.85",
      "trades": "387"
    },
    {
      "date": "2021-12-16",
      "bid": "48.75",
      "ask": "48.90",
      "open": "49.35",
      "high": "51.50",
      "low": "48.75",
      "close": "48.75",
      "average": "50.091",
      "volume": "62971",
      "turnover": "3154277.3",
      "trades": "388"
    },
    {
      "date": "2021-12-17",
      "bid": "47.45",
      "ask": "47.50",
      "open": "49.45",
      "high": "49.50",
      "low": "46.15",
      "close": "46.40",
      "average": "47.4906",
      "volume": "61908",
      "turnover": "2940049.8",
      "trades": "367"
    },
    {
      "date": "2021-12-20",
      "bid": "47.95",
      "ask": "48.50",
      "open": "46.20",
      "high": "48.50",
      "low": "45.30",
      "close": "47.90",
      "average": "47.3936",
      "volume": "75011",
      "turnover": "3555043.55",
      "trades": "370"
    },
    {
      "date": "2021-12-21",
      "bid": "47.90",
      "ask": "47.95",
      "open": "47.90",
      "high": "49.10",
      "low": "47.65",
      "close": "47.65",
      "average": "48.2502",
      "volume": "32331",
      "turnover": "1559978.75",
      "trades": "204"
    },
    {
      "date": "2021-12-22",
      "bid": "48.35",
      "ask": "48.50",
      "open": "47.65",
      "high": "48.90",
      "low": "47.05",
      "close": "48.50",
      "average": "48.0638",
      "volume": "59814",
      "turnover": "2874890.4",
      "trades": "268"
    },
    {
      "date": "2021-12-23",
      "bid": "48.95",
      "ask": "49.40",
      "open": "47.20",
      "high": "49.45",
      "low": "47.20",
      "close": "49.45",
      "average": "48.71",
      "volume": "65672",
      "turnover": "3198886.35",
      "trades": "362"
    },
    {
      "date": "2021-12-27",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.45",
      "high": "50.20",
      "low": "48.95",
      "close": "49.90",
      "average": "49.7193",
      "volume": "81925",
      "turnover": "4074475.15",
      "trades": "426"
    },
    {
      "date": "2021-12-28",
      "bid": "49.00",
      "ask": "49.20",
      "open": "49.90",
      "high": "50.10",
      "low": "48.95",
      "close": "48.95",
      "average": "49.3702",
      "volume": "51664",
      "turnover": "2550661.2",
      "trades": "299"
    },
    {
      "date": "2021-12-29",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.00",
      "high": "50.50",
      "low": "49.00",
      "close": "49.90",
      "average": "50.0734",
      "volume": "64468",
      "turnover": "3228132.25",
      "trades": "347"
    },
    {
      "date": "2021-12-30",
      "bid": "50.00",
      "ask": "50.10",
      "open": "49.95",
      "high": "50.50",
      "low": "49.85",
      "close": "50.30",
      "average": "50.2154",
      "volume": "86865",
      "turnover": "4361957.65",
      "trades": "294"
    },
    {
      "date": "2022-01-03",
      "bid": "49.85",
      "ask": "50.10",
      "open": "50.30",
      "high": "50.40",
      "low": "49.60",
      "close": "50.00",
      "average": "49.945",
      "volume": "54706",
      "turnover": "2732335.1",
      "trades": "393"
    },
    {
      "date": "2022-01-04",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.25",
      "high": "50.40",
      "low": "49.15",
      "close": "49.95",
      "average": "49.9072",
      "volume": "69907",
      "turnover": "3488863.45",
      "trades": "322"
    },
    {
      "date": "2022-01-05",
      "bid": "49.85",
      "ask": "49.95",
      "open": "49.95",
      "high": "50.20",
      "low": "49.30",
      "close": "50.00",
      "average": "49.9343",
      "volume": "26291",
      "turnover": "1312822.05",
      "trades": "196"
    },
    {
      "date": "2022-01-07",
      "bid": "47.65",
      "ask": "48.00",
      "open": "49.00",
      "high": "49.90",
      "low": "47.65",
      "close": "48.10",
      "average": "48.6814",
      "volume": "77925",
      "turnover": "3793497.25",
      "trades": "391"
    },
    {
      "date": "2022-01-10",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.80",
      "high": "48.40",
      "low": "46.25",
      "close": "47.05",
      "average": "47.4725",
      "volume": "82493",
      "turnover": "3916152.85",
      "trades": "489"
    },
    {
      "date": "2022-01-11",
      "bid": "47.80",
      "ask": "47.95",
      "open": "46.50",
      "high": "48.90",
      "low": "46.50",
      "close": "48.20",
      "average": "48.0883",
      "volume": "31805",
      "turnover": "1529448.85",
      "trades": "228"
    },
    {
      "date": "2022-01-12",
      "bid": "49.60",
      "ask": "49.70",
      "open": "48.25",
      "high": "50.00",
      "low": "48.20",
      "close": "49.80",
      "average": "49.3919",
      "volume": "55465",
      "turnover": "2739523.2",
      "trades": "318"
    },
    {
      "date": "2022-01-13",
      "bid": "48.65",
      "ask": "48.75",
      "open": "50.00",
      "high": "50.00",
      "low": "47.80",
      "close": "48.80",
      "average": "48.6349",
      "volume": "60052",
      "turnover": "2920620.05",
      "trades": "356"
    },
    {
      "date": "2022-01-14",
      "bid": "47.95",
      "ask": "48.05",
      "open": "48.70",
      "high": "48.70",
      "low": "47.80",
      "close": "47.95",
      "average": "48.0669",
      "volume": "40252",
      "turnover": "1934788.35",
      "trades": "252"
    },
    {
      "date": "2022-01-17",
      "bid": "46.50",
      "ask": "46.60",
      "open": "47.60",
      "high": "47.60",
      "low": "46.35",
      "close": "46.45",
      "average": "46.8896",
      "volume": "56685",
      "turnover": "2657935.65",
      "trades": "258"
    },
    {
      "date": "2022-01-18",
      "bid": "44.25",
      "ask": "44.40",
      "open": "46.45",
      "high": "46.45",
      "low": "43.15",
      "close": "44.40",
      "average": "44.4407",
      "volume": "134534",
      "turnover": "5978786.85",
      "trades": "551"
    },
    {
      "date": "2022-01-19",
      "bid": "44.60",
      "ask": "45.40",
      "open": "44.25",
      "high": "46.00",
      "low": "44.20",
      "close": "44.35",
      "average": "45.1981",
      "volume": "56867",
      "turnover": "2570279.15",
      "trades": "251"
    },
    {
      "date": "2022-01-20",
      "bid": "45.70",
      "ask": "46.05",
      "open": "44.35",
      "high": "46.15",
      "low": "44.35",
      "close": "45.10",
      "average": "45.2088",
      "volume": "38817",
      "turnover": "1754869.2",
      "trades": "236"
    },
    {
      "date": "2022-01-21",
      "bid": "44.50",
      "ask": "44.85",
      "open": "45.10",
      "high": "46.80",
      "low": "44.10",
      "close": "44.45",
      "average": "44.5776",
      "volume": "42484",
      "turnover": "1893834.4",
      "trades": "192"
    },
    {
      "date": "2022-01-24",
      "bid": "42.80",
      "ask": "43.05",
      "open": "44.35",
      "high": "44.35",
      "low": "42.25",
      "close": "42.60",
      "average": "43.1066",
      "volume": "116071",
      "turnover": "5003422.2",
      "trades": "462"
    },
    {
      "date": "2022-01-25",
      "bid": "44.05",
      "ask": "44.20",
      "open": "42.60",
      "high": "44.80",
      "low": "42.60",
      "close": "44.20",
      "average": "43.8376",
      "volume": "65794",
      "turnover": "2884249.65",
      "trades": "335"
    },
    {
      "date": "2022-01-26",
      "bid": "45.85",
      "ask": "46.05",
      "open": "44.20",
      "high": "46.20",
      "low": "44.20",
      "close": "46.20",
      "average": "45.2045",
      "volume": "25828",
      "turnover": "1167541.2",
      "trades": "165"
    },
    {
      "date": "2022-01-27",
      "bid": "44.70",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.80",
      "low": "44.20",
      "close": "44.70",
      "average": "44.9744",
      "volume": "37823",
      "turnover": "1701066.25",
      "trades": "180"
    },
    {
      "date": "2022-01-28",
      "bid": "44.55",
      "ask": "44.60",
      "open": "44.55",
      "high": "44.90",
      "low": "43.75",
      "close": "44.50",
      "average": "44.3283",
      "volume": "35619",
      "turnover": "1578929.45",
      "trades": "195"
    },
    {
      "date": "2022-01-31",
      "bid": "45.15",
      "ask": "45.50",
      "open": "44.50",
      "high": "45.50",
      "low": "44.45",
      "close": "45.25",
      "average": "45.1547",
      "volume": "28813",
      "turnover": "1301043.39",
      "trades": "168"
    },
    {
      "date": "2022-02-01",
      "bid": "46.05",
      "ask": "46.35",
      "open": "45.00",
      "high": "47.45",
      "low": "45.00",
      "close": "46.50",
      "average": "46.3586",
      "volume": "28953",
      "turnover": "1342219.2",
      "trades": "153"
    },
    {
      "date": "2022-02-02",
      "bid": "47.75",
      "ask": "47.85",
      "open": "46.50",
      "high": "48.00",
      "low": "46.45",
      "close": "47.75",
      "average": "47.6363",
      "volume": "16679",
      "turnover": "794526.3",
      "trades": "138"
    },
    {
      "date": "2022-02-03",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.75",
      "high": "47.75",
      "low": "46.85",
      "close": "47.20",
      "average": "47.1972",
      "volume": "9876",
      "turnover": "466119.35",
      "trades": "96"
    },
    {
      "date": "2022-02-04",
      "bid": "46.10",
      "ask": "46.45",
      "open": "47.05",
      "high": "47.05",
      "low": "46.10",
      "close": "46.15",
      "average": "46.5267",
      "volume": "24580",
      "turnover": "1143627.05",
      "trades": "157"
    },
    {
      "date": "2022-02-07",
      "bid": "46.95",
      "ask": "47.20",
      "open": "46.15",
      "high": "47.70",
      "low": "45.50",
      "close": "46.95",
      "average": "46.903",
      "volume": "21830",
      "turnover": "1023893.1",
      "trades": "129"
    },
    {
      "date": "2022-02-08",
      "bid": "46.80",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.60",
      "low": "46.30",
      "close": "46.85",
      "average": "46.808",
      "volume": "16846",
      "turnover": "788527.35",
      "trades": "119"
    },
    {
      "date": "2022-02-09",
      "bid": "47.15",
      "ask": "47.90",
      "open": "46.80",
      "high": "48.05",
      "low": "46.80",
      "close": "47.35",
      "average": "47.1979",
      "volume": "14410",
      "turnover": "680122.45",
      "trades": "92"
    },
    {
      "date": "2022-02-10",
      "bid": "47.45",
      "ask": "47.90",
      "open": "47.35",
      "high": "49.55",
      "low": "46.95",
      "close": "47.40",
      "average": "48.2039",
      "volume": "53596",
      "turnover": "2583537.7",
      "trades": "224"
    },
    {
      "date": "2022-02-11",
      "bid": "47.80",
      "ask": "48.05",
      "open": "47.75",
      "high": "48.30",
      "low": "46.10",
      "close": "48.05",
      "average": "47.0951",
      "volume": "34274",
      "turnover": "1614136.75",
      "trades": "184"
    },
    {
      "date": "2022-02-14",
      "bid": "44.40",
      "ask": "44.55",
      "open": "48.00",
      "high": "48.00",
      "low": "43.50",
      "close": "44.35",
      "average": "45.0109",
      "volume": "138091",
      "turnover": "6215600.5",
      "trades": "485"
    },
    {
      "date": "2022-02-15",
      "bid": "44.95",
      "ask": "45.20",
      "open": "44.05",
      "high": "45.85",
      "low": "44.05",
      "close": "44.60",
      "average": "44.9102",
      "volume": "30007",
      "turnover": "1347621.45",
      "trades": "183"
    },
    {
      "date": "2022-02-16",
      "bid": "45.00",
      "ask": "45.40",
      "open": "44.70",
      "high": "45.60",
      "low": "44.70",
      "close": "45.10",
      "average": "45.0706",
      "volume": "44864",
      "turnover": "2022045.6",
      "trades": "219"
    },
    {
      "date": "2022-02-17",
      "bid": "44.45",
      "ask": "44.60",
      "open": "45.10",
      "high": "45.50",
      "low": "44.40",
      "close": "44.60",
      "average": "44.7616",
      "volume": "22727",
      "turnover": "1017297.2",
      "trades": "106"
    },
    {
      "date": "2022-02-18",
      "bid": "44.65",
      "ask": "45.75",
      "open": "44.50",
      "high": "45.75",
      "low": "44.05",
      "close": "44.90",
      "average": "44.6355",
      "volume": "37726",
      "turnover": "1683919.05",
      "trades": "177"
    },
    {
      "date": "2022-02-21",
      "bid": "43.00",
      "ask": "43.15",
      "open": "44.90",
      "high": "44.90",
      "low": "42.65",
      "close": "43.20",
      "average": "43.5443",
      "volume": "97036",
      "turnover": "4225363.3",
      "trades": "336"
    },
    {
      "date": "2022-02-22",
      "bid": "42.85",
      "ask": "43.90",
      "open": "42.00",
      "high": "43.60",
      "low": "41.35",
      "close": "43.45",
      "average": "42.6931",
      "volume": "58479",
      "turnover": "2496652.35",
      "trades": "275"
    },
    {
      "date": "2022-02-23",
      "bid": "42.60",
      "ask": "42.80",
      "open": "43.45",
      "high": "44.45",
      "low": "42.55",
      "close": "42.60",
      "average": "43.2937",
      "volume": "35386",
      "turnover": "1531989.2",
      "trades": "168"
    },
    {
      "date": "2022-02-24",
      "bid": "41.15",
      "ask": "41.35",
      "open": "41.50",
      "high": "42.10",
      "low": "39.65",
      "close": "41.80",
      "average": "40.6252",
      "volume": "163390",
      "turnover": "6637755.75",
      "trades": "719"
    },
    {
      "date": "2022-02-25",
      "bid": "48.35",
      "ask": "48.60",
      "open": "43.20",
      "high": "48.95",
      "low": "43.20",
      "close": "48.65",
      "average": "46.2296",
      "volume": "244769",
      "turnover": "11315592.23",
      "trades": "870"
    },
    {
      "date": "2022-02-28",
      "bid": "47.10",
      "ask": "47.90",
      "open": "46.95",
      "high": "48.00",
      "low": "45.75",
      "close": "47.20",
      "average": "46.8747",
      "volume": "94531",
      "turnover": "4431116.34",
      "trades": "440"
    },
    {
      "date": "2022-03-01",
      "bid": "47.10",
      "ask": "47.35",
      "open": "47.30",
      "high": "50.30",
      "low": "46.60",
      "close": "47.65",
      "average": "48.3207",
      "volume": "122481",
      "turnover": "5918370.95",
      "trades": "602"
    },
    {
      "date": "2022-03-02",
      "bid": "47.45",
      "ask": "47.65",
      "open": "46.95",
      "high": "48.35",
      "low": "45.70",
      "close": "47.65",
      "average": "46.8166",
      "volume": "89100",
      "turnover": "4171361.1",
      "trades": "489"
    },
    {
      "date": "2022-03-03",
      "bid": "47.05",
      "ask": "47.40",
      "open": "47.65",
      "high": "49.00",
      "low": "45.75",
      "close": "47.00",
      "average": "47.1902",
      "volume": "68713",
      "turnover": "3242577.1",
      "trades": "229"
    },
    {
      "date": "2022-03-04",
      "bid": "45.60",
      "ask": "45.95",
      "open": "45.00",
      "high": "47.55",
      "low": "44.40",
      "close": "45.60",
      "average": "45.8706",
      "volume": "142974",
      "turnover": "6558304.65",
      "trades": "368"
    },
    {
      "date": "2022-03-07",
      "bid": "44.00",
      "ask": "44.65",
      "open": "45.00",
      "high": "45.00",
      "low": "42.55",
      "close": "44.25",
      "average": "43.6498",
      "volume": "132564",
      "turnover": "5786385.85",
      "trades": "413"
    },
    {
      "date": "2022-03-08",
      "bid": "44.50",
      "ask": "45.35",
      "open": "43.60",
      "high": "45.90",
      "low": "43.40",
      "close": "44.95",
      "average": "44.7084",
      "volume": "96493",
      "turnover": "4314045.2",
      "trades": "306"
    },
    {
      "date": "2022-03-09",
      "bid": "45.40",
      "ask": "45.95",
      "open": "44.95",
      "high": "46.15",
      "low": "44.65",
      "close": "46.10",
      "average": "45.425",
      "volume": "48415",
      "turnover": "2199251.04",
      "trades": "176"
    },
    {
      "date": "2022-03-10",
      "bid": "45.25",
      "ask": "45.65",
      "open": "46.50",
      "high": "46.50",
      "low": "45.20",
      "close": "45.25",
      "average": "45.5514",
      "volume": "24812",
      "turnover": "1130222.25",
      "trades": "133"
    },
    {
      "date": "2022-03-11",
      "bid": "45.70",
      "ask": "46.45",
      "open": "45.00",
      "high": "47.10",
      "low": "45.00",
      "close": "45.40",
      "average": "45.8374",
      "volume": "38598",
      "turnover": "1769230.15",
      "trades": "129"
    },
    {
      "date": "2022-03-14",
      "bid": "47.45",
      "ask": "47.50",
      "open": "45.40",
      "high": "48.00",
      "low": "45.15",
      "close": "47.20",
      "average": "47.0691",
      "volume": "50634",
      "turnover": "2383294.79",
      "trades": "197"
    },
    {
      "date": "2022-03-15",
      "bid": "46.45",
      "ask": "46.95",
      "open": "47.20",
      "high": "47.85",
      "low": "46.25",
      "close": "46.80",
      "average": "46.9199",
      "volume": "13402",
      "turnover": "628821",
      "trades": "93"
    },
    {
      "date": "2022-03-16",
      "bid": "48.55",
      "ask": "49.10",
      "open": "48.00",
      "high": "49.45",
      "low": "47.60",
      "close": "49.10",
      "average": "48.5919",
      "volume": "34327",
      "turnover": "1668012.45",
      "trades": "210"
    },
    {
      "date": "2022-03-17",
      "bid": "49.80",
      "ask": "49.85",
      "open": "49.70",
      "high": "49.85",
      "low": "48.80",
      "close": "49.85",
      "average": "49.3168",
      "volume": "31528",
      "turnover": "1554879.45",
      "trades": "203"
    },
    {
      "date": "2022-03-18",
      "bid": "50.40",
      "ask": "50.90",
      "open": "49.85",
      "high": "51.50",
      "low": "49.85",
      "close": "50.40",
      "average": "50.8281",
      "volume": "77723",
      "turnover": "3950513.7",
      "trades": "305"
    },
    {
      "date": "2022-03-21",
      "bid": "49.75",
      "ask": "50.00",
      "open": "51.00",
      "high": "51.00",
      "low": "49.50",
      "close": "50.30",
      "average": "50.2593",
      "volume": "23031",
      "turnover": "1157520.85",
      "trades": "160"
    },
    {
      "date": "2022-03-22",
      "bid": "50.30",
      "ask": "50.80",
      "open": "50.00",
      "high": "50.70",
      "low": "49.20",
      "close": "50.30",
      "average": "49.9236",
      "volume": "64040",
      "turnover": "3197105.35",
      "trades": "210"
    },
    {
      "date": "2022-03-23",
      "bid": "48.05",
      "ask": "49.30",
      "open": "50.30",
      "high": "50.80",
      "low": "49.00",
      "close": "49.20",
      "average": "49.4909",
      "volume": "17771",
      "turnover": "879502.4",
      "trades": "106"
    },
    {
      "date": "2022-03-24",
      "bid": "47.80",
      "ask": "48.15",
      "open": "49.20",
      "high": "49.55",
      "low": "47.70",
      "close": "48.30",
      "average": "48.5076",
      "volume": "17366",
      "turnover": "842382.7",
      "trades": "114"
    },
    {
      "date": "2022-03-25",
      "bid": "47.40",
      "ask": "47.85",
      "open": "48.30",
      "high": "48.40",
      "low": "46.95",
      "close": "48.10",
      "average": "47.7358",
      "volume": "14611",
      "turnover": "697467.75",
      "trades": "145"
    },
    {
      "date": "2022-03-28",
      "bid": "48.95",
      "ask": "49.60",
      "open": "48.05",
      "high": "49.80",
      "low": "47.05",
      "close": "49.65",
      "average": "48.6144",
      "volume": "31350",
      "turnover": "1524060.65",
      "trades": "191"
    },
    {
      "date": "2022-03-29",
      "bid": "49.65",
      "ask": "50.50",
      "open": "50.00",
      "high": "52.30",
      "low": "49.65",
      "close": "49.95",
      "average": "50.6128",
      "volume": "35601",
      "turnover": "1802718.15",
      "trades": "212"
    },
    {
      "date": "2022-03-30",
      "bid": "49.45",
      "ask": "49.80",
      "open": "49.95",
      "high": "50.70",
      "low": "48.90",
      "close": "49.75",
      "average": "49.8837",
      "volume": "56516",
      "turnover": "2819228.05",
      "trades": "195"
    },
    {
      "date": "2022-03-31",
      "bid": "48.45",
      "ask": "48.85",
      "open": "49.75",
      "high": "50.30",
      "low": "48.45",
      "close": "48.55",
      "average": "49.2661",
      "volume": "29245",
      "turnover": "1440788.25",
      "trades": "196"
    },
    {
      "date": "2022-04-01",
      "bid": "50.20",
      "ask": "50.60",
      "open": "49.20",
      "high": "51.00",
      "low": "47.40",
      "close": "50.30",
      "average": "49.7972",
      "volume": "43989",
      "turnover": "2190955.7",
      "trades": "288"
    },
    {
      "date": "2022-04-04",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.30",
      "high": "50.90",
      "low": "49.00",
      "close": "50.20",
      "average": "50.0522",
      "volume": "24409",
      "turnover": "1221724.25",
      "trades": "184"
    },
    {
      "date": "2022-04-05",
      "bid": "49.55",
      "ask": "49.95",
      "open": "50.20",
      "high": "50.90",
      "low": "49.15",
      "close": "49.70",
      "average": "49.9301",
      "volume": "31136",
      "turnover": "1554625.05",
      "trades": "205"
    },
    {
      "date": "2022-04-06",
      "bid": "48.45",
      "ask": "48.90",
      "open": "50.00",
      "high": "50.00",
      "low": "48.25",
      "close": "48.85",
      "average": "48.7413",
      "volume": "13233",
      "turnover": "644994",
      "trades": "123"
    },
    {
      "date": "2022-04-07",
      "bid": "48.25",
      "ask": "48.60",
      "open": "48.95",
      "high": "49.45",
      "low": "47.60",
      "close": "48.60",
      "average": "48.5249",
      "volume": "28619",
      "turnover": "1388735.1",
      "trades": "164"
    },
    {
      "date": "2022-04-08",
      "bid": "47.90",
      "ask": "48.00",
      "open": "48.60",
      "high": "48.60",
      "low": "47.75",
      "close": "47.90",
      "average": "48.2095",
      "volume": "7646",
      "turnover": "368610",
      "trades": "70"
    },
    {
      "date": "2022-04-11",
      "bid": "46.25",
      "ask": "46.35",
      "open": "47.90",
      "high": "47.90",
      "low": "46.00",
      "close": "46.15",
      "average": "46.7381",
      "volume": "52129",
      "turnover": "2436409.4",
      "trades": "228"
    },
    {
      "date": "2022-04-12",
      "bid": "46.60",
      "ask": "46.95",
      "open": "47.00",
      "high": "47.45",
      "low": "46.00",
      "close": "46.30",
      "average": "46.4315",
      "volume": "21173",
      "turnover": "983094.8",
      "trades": "82"
    },
    {
      "date": "2022-04-13",
      "bid": "47.85",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.35",
      "low": "46.95",
      "close": "48.00",
      "average": "47.5915",
      "volume": "32330",
      "turnover": "1538634.35",
      "trades": "129"
    },
    {
      "date": "2022-04-14",
      "bid": "47.15",
      "ask": "47.25",
      "open": "47.95",
      "high": "47.95",
      "low": "47.00",
      "close": "47.25",
      "average": "47.2174",
      "volume": "12977",
      "turnover": "612739.75",
      "trades": "84"
    },
    {
      "date": "2022-04-19",
      "bid": "46.65",
      "ask": "46.90",
      "open": "47.25",
      "high": "47.25",
      "low": "46.55",
      "close": "46.65",
      "average": "46.8115",
      "volume": "13618",
      "turnover": "637479.25",
      "trades": "99"
    },
    {
      "date": "2022-04-20",
      "bid": "46.70",
      "ask": "47.15",
      "open": "46.85",
      "high": "47.25",
      "low": "46.50",
      "close": "46.50",
      "average": "46.6983",
      "volume": "12288",
      "turnover": "573828.8",
      "trades": "104"
    },
    {
      "date": "2022-04-21",
      "bid": "46.75",
      "ask": "47.05",
      "open": "46.50",
      "high": "47.15",
      "low": "46.50",
      "close": "47.05",
      "average": "46.7525",
      "volume": "9514",
      "turnover": "444803.5",
      "trades": "68"
    },
    {
      "date": "2022-04-22",
      "bid": "47.70",
      "ask": "48.10",
      "open": "46.95",
      "high": "48.00",
      "low": "46.60",
      "close": "47.70",
      "average": "47.32",
      "volume": "20664",
      "turnover": "977820.3",
      "trades": "100"
    },
    {
      "date": "2022-04-25",
      "bid": "46.55",
      "ask": "46.90",
      "open": "47.70",
      "high": "47.70",
      "low": "46.25",
      "close": "46.55",
      "average": "46.7142",
      "volume": "15586",
      "turnover": "728087.2",
      "trades": "113"
    },
    {
      "date": "2022-04-26",
      "bid": "46.35",
      "ask": "46.80",
      "open": "46.70",
      "high": "47.25",
      "low": "46.20",
      "close": "46.60",
      "average": "46.6952",
      "volume": "18034",
      "turnover": "842101.8",
      "trades": "112"
    },
    {
      "date": "2022-04-27",
      "bid": "46.35",
      "ask": "46.65",
      "open": "46.60",
      "high": "47.25",
      "low": "46.25",
      "close": "46.35",
      "average": "46.4553",
      "volume": "13206",
      "turnover": "613489.2",
      "trades": "90"
    },
    {
      "date": "2022-04-28",
      "bid": "46.10",
      "ask": "46.30",
      "open": "46.50",
      "high": "46.95",
      "low": "45.95",
      "close": "46.15",
      "average": "46.4722",
      "volume": "23496",
      "turnover": "1091911.6",
      "trades": "124"
    },
    {
      "date": "2022-04-29",
      "bid": "46.25",
      "ask": "46.50",
      "open": "44.90",
      "high": "47.00",
      "low": "44.90",
      "close": "45.60",
      "average": "46.1267",
      "volume": "21561",
      "turnover": "994538.45",
      "trades": "98"
    },
    {
      "date": "2022-05-02",
      "bid": "45.15",
      "ask": "45.40",
      "open": "45.65",
      "high": "45.95",
      "low": "44.90",
      "close": "45.15",
      "average": "45.3322",
      "volume": "24538",
      "turnover": "1112361.1",
      "trades": "129"
    },
    {
      "date": "2022-05-03",
      "bid": "45.10",
      "ask": "45.25",
      "open": "45.15",
      "high": "45.45",
      "low": "44.75",
      "close": "45.20",
      "average": "45.0746",
      "volume": "17425",
      "turnover": "785424.35",
      "trades": "87"
    },
    {
      "date": "2022-05-04",
      "bid": "45.25",
      "ask": "45.50",
      "open": "46.95",
      "high": "46.95",
      "low": "45.25",
      "close": "45.25",
      "average": "45.5903",
      "volume": "6150",
      "turnover": "280380.45",
      "trades": "69"
    },
    {
      "date": "2022-05-05",
      "bid": "45.30",
      "ask": "45.65",
      "open": "45.50",
      "high": "46.95",
      "low": "45.25",
      "close": "45.30",
      "average": "45.5099",
      "volume": "5738",
      "turnover": "261135.95",
      "trades": "65"
    },
    {
      "date": "2022-05-06",
      "bid": "44.40",
      "ask": "44.80",
      "open": "45.25",
      "high": "45.30",
      "low": "44.40",
      "close": "44.40",
      "average": "44.8157",
      "volume": "8250",
      "turnover": "369729.45",
      "trades": "90"
    },
    {
      "date": "2022-05-09",
      "bid": "41.80",
      "ask": "42.15",
      "open": "43.15",
      "high": "44.25",
      "low": "41.70",
      "close": "42.20",
      "average": "42.7474",
      "volume": "53651",
      "turnover": "2293438.35",
      "trades": "282"
    },
    {
      "date": "2022-05-10",
      "bid": "42.30",
      "ask": "42.35",
      "open": "42.15",
      "high": "43.10",
      "low": "41.50",
      "close": "42.30",
      "average": "42.2428",
      "volume": "28857",
      "turnover": "1219000.6",
      "trades": "157"
    },
    {
      "date": "2022-05-11",
      "bid": "42.70",
      "ask": "42.95",
      "open": "42.30",
      "high": "44.35",
      "low": "41.00",
      "close": "42.70",
      "average": "42.316",
      "volume": "20718",
      "turnover": "876703.65",
      "trades": "109"
    },
    {
      "date": "2022-05-12",
      "bid": "42.00",
      "ask": "42.65",
      "open": "42.70",
      "high": "42.80",
      "low": "41.05",
      "close": "42.55",
      "average": "41.8535",
      "volume": "23643",
      "turnover": "989541.7",
      "trades": "146"
    },
    {
      "date": "2022-05-13",
      "bid": "44.00",
      "ask": "44.75",
      "open": "42.75",
      "high": "45.10",
      "low": "42.75",
      "close": "43.90",
      "average": "44.032",
      "volume": "20574",
      "turnover": "905914.8",
      "trades": "102"
    },
    {
      "date": "2022-05-16",
      "bid": "45.45",
      "ask": "45.65",
      "open": "44.25",
      "high": "46.00",
      "low": "44.25",
      "close": "45.65",
      "average": "45.3089",
      "volume": "15481",
      "turnover": "701427.35",
      "trades": "134"
    },
    {
      "date": "2022-05-17",
      "bid": "45.60",
      "ask": "45.85",
      "open": "45.85",
      "high": "46.00",
      "low": "45.40",
      "close": "45.50",
      "average": "45.8077",
      "volume": "7427",
      "turnover": "340213.85",
      "trades": "83"
    },
    {
      "date": "2022-05-18",
      "bid": "44.55",
      "ask": "45.45",
      "open": "45.45",
      "high": "46.00",
      "low": "45.00",
      "close": "45.40",
      "average": "45.5351",
      "volume": "24563",
      "turnover": "1118477.64",
      "trades": "107"
    },
    {
      "date": "2022-05-19",
      "bid": "45.30",
      "ask": "45.90",
      "open": "45.90",
      "high": "45.90",
      "low": "44.50",
      "close": "45.20",
      "average": "45.0978",
      "volume": "13131",
      "turnover": "592178.75",
      "trades": "75"
    },
    {
      "date": "2022-05-20",
      "bid": "46.50",
      "ask": "47.40",
      "open": "46.00",
      "high": "48.40",
      "low": "46.00",
      "close": "46.30",
      "average": "46.8154",
      "volume": "142121",
      "turnover": "6653445.75",
      "trades": "443"
    },
    {
      "date": "2022-05-23",
      "bid": "45.25",
      "ask": "45.85",
      "open": "46.30",
      "high": "47.10",
      "low": "44.50",
      "close": "45.25",
      "average": "45.6182",
      "volume": "49746",
      "turnover": "2269325.4",
      "trades": "200"
    },
    {
      "date": "2022-05-24",
      "bid": "45.20",
      "ask": "45.70",
      "open": "45.25",
      "high": "46.00",
      "low": "44.55",
      "close": "45.10",
      "average": "45.2355",
      "volume": "22762",
      "turnover": "1029651.3",
      "trades": "171"
    },
    {
      "date": "2022-05-25",
      "bid": "44.75",
      "ask": "45.00",
      "open": "45.15",
      "high": "45.15",
      "low": "44.60",
      "close": "44.65",
      "average": "45.0606",
      "volume": "16900",
      "turnover": "761524.05",
      "trades": "66"
    },
    {
      "date": "2022-05-27",
      "bid": "45.55",
      "ask": "45.75",
      "open": "44.20",
      "high": "45.95",
      "low": "44.20",
      "close": "45.75",
      "average": "45.4227",
      "volume": "35776",
      "turnover": "1625041.8",
      "trades": "119"
    },
    {
      "date": "2022-05-30",
      "bid": "45.10",
      "ask": "45.90",
      "open": "45.90",
      "high": "46.45",
      "low": "45.10",
      "close": "45.85",
      "average": "45.8218",
      "volume": "17475",
      "turnover": "800735.7",
      "trades": "139"
    },
    {
      "date": "2022-05-31",
      "bid": "42.16",
      "ask": "43.23",
      "open": "43.00",
      "high": "44.45",
      "low": "42.15",
      "close": "42.21",
      "average": "42.6958",
      "volume": "59451",
      "turnover": "2538220.56",
      "trades": "318"
    },
    {
      "date": "2022-06-01",
      "bid": "40.20",
      "ask": "40.785",
      "open": "41.40",
      "high": "41.995",
      "low": "40.10",
      "close": "40.20",
      "average": "40.7988",
      "volume": "115477",
      "turnover": "4711327.7",
      "trades": "483"
    },
    {
      "date": "2022-06-02",
      "bid": "39.025",
      "ask": "39.755",
      "open": "40.04",
      "high": "40.80",
      "low": "38.72",
      "close": "39.155",
      "average": "39.6902",
      "volume": "87968",
      "turnover": "3491471.43",
      "trades": "425"
    },
    {
      "date": "2022-06-03",
      "bid": "40.05",
      "ask": "40.60",
      "open": "39.20",
      "high": "42.00",
      "low": "39.20",
      "close": "40.10",
      "average": "40.7134",
      "volume": "87622",
      "turnover": "3567390.85",
      "trades": "316"
    },
    {
      "date": "2022-06-07",
      "bid": "39.30",
      "ask": "39.95",
      "open": "40.60",
      "high": "40.85",
      "low": "39.20",
      "close": "39.90",
      "average": "40.1735",
      "volume": "25099",
      "turnover": "1008313.8",
      "trades": "115"
    },
    {
      "date": "2022-06-08",
      "bid": "39.20",
      "ask": "39.30",
      "open": "39.85",
      "high": "39.85",
      "low": "39.20",
      "close": "39.20",
      "average": "39.3481",
      "volume": "23871",
      "turnover": "939278.9",
      "trades": "103"
    },
    {
      "date": "2022-06-09",
      "bid": "38.30",
      "ask": "38.55",
      "open": "39.20",
      "high": "39.85",
      "low": "38.05",
      "close": "38.05",
      "average": "38.8705",
      "volume": "50833",
      "turnover": "1975906",
      "trades": "223"
    },
    {
      "date": "2022-06-10",
      "bid": "38.10",
      "ask": "38.85",
      "open": "38.10",
      "high": "39.35",
      "low": "38.00",
      "close": "38.00",
      "average": "38.1963",
      "volume": "17729",
      "turnover": "677182.25",
      "trades": "148"
    },
    {
      "date": "2022-06-13",
      "bid": "36.65",
      "ask": "37.70",
      "open": "38.00",
      "high": "38.00",
      "low": "36.30",
      "close": "36.30",
      "average": "36.8395",
      "volume": "41980",
      "turnover": "1546521.6",
      "trades": "229"
    },
    {
      "date": "2022-06-14",
      "bid": "35.80",
      "ask": "36.00",
      "open": "36.30",
      "high": "37.65",
      "low": "35.15",
      "close": "35.80",
      "average": "35.9324",
      "volume": "57372",
      "turnover": "2061512.4",
      "trades": "245"
    },
    {
      "date": "2022-06-15",
      "bid": "36.15",
      "ask": "36.75",
      "open": "35.75",
      "high": "36.50",
      "low": "35.60",
      "close": "36.15",
      "average": "35.8891",
      "volume": "25901",
      "turnover": "929562.45",
      "trades": "130"
    },
    {
      "date": "2022-06-16",
      "bid": "35.65",
      "ask": "35.90",
      "open": "36.40",
      "high": "36.45",
      "low": "35.65",
      "close": "35.65",
      "average": "35.9533",
      "volume": "21446",
      "turnover": "771055.05",
      "trades": "143"
    },
    {
      "date": "2022-06-17",
      "bid": "35.70",
      "ask": "35.85",
      "open": "35.65",
      "high": "36.15",
      "low": "35.60",
      "close": "35.70",
      "average": "35.7155",
      "volume": "19290",
      "turnover": "688951.05",
      "trades": "79"
    },
    {
      "date": "2022-06-20",
      "bid": "35.35",
      "ask": "35.65",
      "open": "35.70",
      "high": "35.75",
      "low": "35.30",
      "close": "35.65",
      "average": "35.5306",
      "volume": "15313",
      "turnover": "544080.4",
      "trades": "84"
    },
    {
      "date": "2022-06-21",
      "bid": "36.00",
      "ask": "36.15",
      "open": "35.65",
      "high": "37.35",
      "low": "35.65",
      "close": "36.00",
      "average": "36.496",
      "volume": "27864",
      "turnover": "1016923.25",
      "trades": "85"
    },
    {
      "date": "2022-06-22",
      "bid": "36.10",
      "ask": "36.70",
      "open": "37.40",
      "high": "37.40",
      "low": "36.00",
      "close": "36.70",
      "average": "36.3482",
      "volume": "9299",
      "turnover": "338002.2",
      "trades": "71"
    },
    {
      "date": "2022-06-23",
      "bid": "36.00",
      "ask": "36.35",
      "open": "36.70",
      "high": "36.80",
      "low": "36.00",
      "close": "36.05",
      "average": "36.1345",
      "volume": "8169",
      "turnover": "295182.75",
      "trades": "50"
    },
    {
      "date": "2022-06-27",
      "bid": "37.00",
      "ask": "37.20",
      "open": "36.05",
      "high": "37.15",
      "low": "36.05",
      "close": "37.00",
      "average": "36.8873",
      "volume": "7772",
      "turnover": "286688.15",
      "trades": "102"
    },
    {
      "date": "2022-06-28",
      "bid": "36.80",
      "ask": "37.05",
      "open": "37.00",
      "high": "37.75",
      "low": "36.50",
      "close": "36.75",
      "average": "37.034",
      "volume": "8522",
      "turnover": "315603.9",
      "trades": "66"
    },
    {
      "date": "2022-06-29",
      "bid": "36.80",
      "ask": "37.70",
      "open": "36.80",
      "high": "37.70",
      "low": "36.75",
      "close": "36.90",
      "average": "37.094",
      "volume": "5389",
      "turnover": "199899.6",
      "trades": "62"
    },
    {
      "date": "2022-06-30",
      "bid": "36.15",
      "ask": "36.60",
      "open": "36.90",
      "high": "37.65",
      "low": "35.30",
      "close": "36.05",
      "average": "35.9284",
      "volume": "22197",
      "turnover": "797503.3",
      "trades": "124"
    },
    {
      "date": "2022-07-01",
      "bid": "37.05",
      "ask": "37.40",
      "open": "35.80",
      "high": "38.90",
      "low": "35.45",
      "close": "37.40",
      "average": "36.5205",
      "volume": "10334",
      "turnover": "377402.95",
      "trades": "64"
    },
    {
      "date": "2022-07-04",
      "bid": "38.50",
      "ask": "38.70",
      "open": "37.45",
      "high": "39.00",
      "low": "37.45",
      "close": "38.70",
      "average": "38.2736",
      "volume": "17407",
      "turnover": "666227.7",
      "trades": "88"
    },
    {
      "date": "2022-07-05",
      "bid": "37.70",
      "ask": "37.75",
      "open": "38.70",
      "high": "38.70",
      "low": "37.60",
      "close": "37.70",
      "average": "37.8125",
      "volume": "8343",
      "turnover": "315469.55",
      "trades": "84"
    },
    {
      "date": "2022-07-06",
      "bid": "38.45",
      "ask": "38.70",
      "open": "37.30",
      "high": "38.70",
      "low": "37.05",
      "close": "38.70",
      "average": "38.4295",
      "volume": "13755",
      "turnover": "528598.25",
      "trades": "122"
    },
    {
      "date": "2022-07-07",
      "bid": "38.30",
      "ask": "38.40",
      "open": "38.70",
      "high": "38.70",
      "low": "37.85",
      "close": "38.30",
      "average": "38.1151",
      "volume": "8219",
      "turnover": "313267.85",
      "trades": "64"
    },
    {
      "date": "2022-07-08",
      "bid": "38.10",
      "ask": "38.45",
      "open": "38.30",
      "high": "38.60",
      "low": "37.65",
      "close": "38.15",
      "average": "38.2251",
      "volume": "3698",
      "turnover": "141356.35",
      "trades": "54"
    },
    {
      "date": "2022-07-11",
      "bid": "38.10",
      "ask": "38.45",
      "open": "38.45",
      "high": "38.80",
      "low": "37.80",
      "close": "38.10",
      "average": "38.3266",
      "volume": "15127",
      "turnover": "579766.2",
      "trades": "119"
    },
    {
      "date": "2022-07-12",
      "bid": "39.15",
      "ask": "39.80",
      "open": "38.00",
      "high": "41.15",
      "low": "37.65",
      "close": "39.95",
      "average": "39.2652",
      "volume": "18963",
      "turnover": "744586.15",
      "trades": "87"
    },
    {
      "date": "2022-07-13",
      "bid": "39.00",
      "ask": "39.30",
      "open": "38.15",
      "high": "39.45",
      "low": "38.15",
      "close": "38.90",
      "average": "38.7835",
      "volume": "12085",
      "turnover": "468698.7",
      "trades": "91"
    },
    {
      "date": "2022-07-14",
      "bid": "38.50",
      "ask": "38.80",
      "open": "38.90",
      "high": "39.75",
      "low": "38.30",
      "close": "38.55",
      "average": "38.6849",
      "volume": "18504",
      "turnover": "715824.65",
      "trades": "82"
    },
    {
      "date": "2022-07-15",
      "bid": "39.50",
      "ask": "39.95",
      "open": "38.55",
      "high": "40.20",
      "low": "37.65",
      "close": "39.50",
      "average": "39.4644",
      "volume": "30466",
      "turnover": "1202322.8",
      "trades": "178"
    },
    {
      "date": "2022-07-18",
      "bid": "40.00",
      "ask": "40.20",
      "open": "39.50",
      "high": "40.50",
      "low": "38.55",
      "close": "40.00",
      "average": "40.0613",
      "volume": "16236",
      "turnover": "650434.65",
      "trades": "134"
    },
    {
      "date": "2022-07-19",
      "bid": "39.00",
      "ask": "39.30",
      "open": "39.80",
      "high": "39.80",
      "low": "38.45",
      "close": "39.40",
      "average": "39.0025",
      "volume": "10393",
      "turnover": "405353.45",
      "trades": "67"
    },
    {
      "date": "2022-07-20",
      "bid": "40.05",
      "ask": "40.35",
      "open": "40.35",
      "high": "40.50",
      "low": "39.20",
      "close": "40.45",
      "average": "40.2188",
      "volume": "18715",
      "turnover": "752694.75",
      "trades": "91"
    },
    {
      "date": "2022-07-21",
      "bid": "39.75",
      "ask": "40.05",
      "open": "40.45",
      "high": "40.50",
      "low": "39.60",
      "close": "39.75",
      "average": "40.2101",
      "volume": "11462",
      "turnover": "460888.15",
      "trades": "66"
    },
    {
      "date": "2022-07-22",
      "bid": "39.70",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.60",
      "low": "38.80",
      "close": "39.75",
      "average": "39.6763",
      "volume": "17800",
      "turnover": "706238.7",
      "trades": "82"
    },
    {
      "date": "2022-07-25",
      "bid": "39.80",
      "ask": "39.95",
      "open": "39.75",
      "high": "40.50",
      "low": "38.85",
      "close": "39.85",
      "average": "39.8035",
      "volume": "12412",
      "turnover": "494040.9",
      "trades": "91"
    },
    {
      "date": "2022-07-26",
      "bid": "39.30",
      "ask": "39.60",
      "open": "40.00",
      "high": "40.45",
      "low": "39.15",
      "close": "39.65",
      "average": "39.4767",
      "volume": "10681",
      "turnover": "421650.15",
      "trades": "60"
    },
    {
      "date": "2022-07-27",
      "bid": "39.50",
      "ask": "39.65",
      "open": "40.00",
      "high": "40.00",
      "low": "38.70",
      "close": "39.80",
      "average": "39.5106",
      "volume": "16791",
      "turnover": "663421.95",
      "trades": "82"
    },
    {
      "date": "2022-07-28",
      "bid": "39.30",
      "ask": "39.50",
      "open": "39.80",
      "high": "39.95",
      "low": "38.45",
      "close": "39.30",
      "average": "39.0403",
      "volume": "11370",
      "turnover": "443887.7",
      "trades": "78"
    },
    {
      "date": "2022-07-29",
      "bid": "39.20",
      "ask": "39.45",
      "open": "39.90",
      "high": "39.95",
      "low": "38.30",
      "close": "39.20",
      "average": "39.4206",
      "volume": "13242",
      "turnover": "522007.9",
      "trades": "89"
    },
    {
      "date": "2022-08-01",
      "bid": "38.80",
      "ask": "39.10",
      "open": "39.20",
      "high": "39.40",
      "low": "38.65",
      "close": "38.80",
      "average": "39.0548",
      "volume": "19514",
      "turnover": "762115.85",
      "trades": "114"
    },
    {
      "date": "2022-08-02",
      "bid": "38.55",
      "ask": "38.60",
      "open": "38.60",
      "high": "38.70",
      "low": "38.00",
      "close": "38.60",
      "average": "38.2486",
      "volume": "14060",
      "turnover": "537775.6",
      "trades": "77"
    },
    {
      "date": "2022-08-03",
      "bid": "39.30",
      "ask": "39.35",
      "open": "38.55",
      "high": "39.35",
      "low": "38.40",
      "close": "39.30",
      "average": "38.8058",
      "volume": "16485",
      "turnover": "639713.55",
      "trades": "90"
    },
    {
      "date": "2022-08-04",
      "bid": "39.25",
      "ask": "39.50",
      "open": "39.30",
      "high": "39.55",
      "low": "38.75",
      "close": "39.50",
      "average": "39.0688",
      "volume": "28570",
      "turnover": "1116196.35",
      "trades": "89"
    },
    {
      "date": "2022-08-05",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.50",
      "high": "39.50",
      "low": "38.75",
      "close": "39.00",
      "average": "38.9956",
      "volume": "13358",
      "turnover": "520903.35",
      "trades": "76"
    },
    {
      "date": "2022-08-08",
      "bid": "38.80",
      "ask": "39.15",
      "open": "39.00",
      "high": "39.30",
      "low": "38.75",
      "close": "39.05",
      "average": "38.8583",
      "volume": "10948",
      "turnover": "425420.6",
      "trades": "54"
    },
    {
      "date": "2022-08-09",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.05",
      "high": "39.05",
      "low": "38.75",
      "close": "38.95",
      "average": "38.8226",
      "volume": "10816",
      "turnover": "419905",
      "trades": "63"
    },
    {
      "date": "2022-08-10",
      "bid": "39.50",
      "ask": "39.65",
      "open": "39.00",
      "high": "39.50",
      "low": "38.75",
      "close": "39.50",
      "average": "39.0251",
      "volume": "23142",
      "turnover": "903119.4",
      "trades": "77"
    },
    {
      "date": "2022-08-11",
      "bid": "38.85",
      "ask": "39.20",
      "open": "39.40",
      "high": "39.40",
      "low": "38.80",
      "close": "39.20",
      "average": "39.0906",
      "volume": "13198",
      "turnover": "515917.35",
      "trades": "92"
    },
    {
      "date": "2022-08-12",
      "bid": "38.90",
      "ask": "38.95",
      "open": "39.20",
      "high": "39.20",
      "low": "38.75",
      "close": "38.90",
      "average": "38.9518",
      "volume": "12800",
      "turnover": "498583.35",
      "trades": "67"
    },
    {
      "date": "2022-08-15",
      "bid": "39.40",
      "ask": "39.50",
      "open": "38.90",
      "high": "39.50",
      "low": "38.75",
      "close": "39.40",
      "average": "38.9784",
      "volume": "16973",
      "turnover": "661580.3",
      "trades": "72"
    },
    {
      "date": "2022-08-16",
      "bid": "38.80",
      "ask": "39.45",
      "open": "39.40",
      "high": "39.65",
      "low": "38.75",
      "close": "39.35",
      "average": "39.2371",
      "volume": "18786",
      "turnover": "737107.7",
      "trades": "71"
    },
    {
      "date": "2022-08-17",
      "bid": "39.90",
      "ask": "40.55",
      "open": "39.35",
      "high": "40.60",
      "low": "39.35",
      "close": "40.45",
      "average": "40.002",
      "volume": "33281",
      "turnover": "1331307.05",
      "trades": "109"
    },
    {
      "date": "2022-08-18",
      "bid": "40.05",
      "ask": "40.45",
      "open": "40.60",
      "high": "40.65",
      "low": "39.25",
      "close": "40.55",
      "average": "40.1647",
      "volume": "26771",
      "turnover": "1075249.3",
      "trades": "135"
    },
    {
      "date": "2022-08-19",
      "bid": "31.80",
      "ask": "32.25",
      "open": "33.00",
      "high": "33.95",
      "low": "31.55",
      "close": "31.65",
      "average": "32.2053",
      "volume": "593137",
      "turnover": "19102097.18",
      "trades": "1713"
    },
    {
      "date": "2022-08-22",
      "bid": "30.30",
      "ask": "30.40",
      "open": "32.25",
      "high": "32.80",
      "low": "30.00",
      "close": "30.00",
      "average": "30.9186",
      "volume": "99090",
      "turnover": "3063723.75",
      "trades": "417"
    },
    {
      "date": "2022-08-23",
      "bid": "30.05",
      "ask": "30.30",
      "open": "30.00",
      "high": "30.50",
      "low": "29.50",
      "close": "30.05",
      "average": "30.0924",
      "volume": "54358",
      "turnover": "1635763.1",
      "trades": "147"
    },
    {
      "date": "2022-08-24",
      "bid": "29.75",
      "ask": "29.95",
      "open": "30.05",
      "high": "31.25",
      "low": "29.45",
      "close": "29.70",
      "average": "29.6442",
      "volume": "50185",
      "turnover": "1487693.55",
      "trades": "162"
    },
    {
      "date": "2022-08-25",
      "bid": "28.60",
      "ask": "29.00",
      "open": "29.80",
      "high": "30.20",
      "low": "28.30",
      "close": "28.30",
      "average": "28.9376",
      "volume": "59834",
      "turnover": "1731450.8",
      "trades": "234"
    },
    {
      "date": "2022-08-26",
      "bid": "26.90",
      "ask": "27.55",
      "open": "28.30",
      "high": "28.75",
      "low": "26.70",
      "close": "26.70",
      "average": "27.45",
      "volume": "109140",
      "turnover": "2995888.95",
      "trades": "267"
    },
    {
      "date": "2022-08-29",
      "bid": "27.85",
      "ask": "28.05",
      "open": "26.70",
      "high": "28.20",
      "low": "25.20",
      "close": "28.10",
      "average": "26.9395",
      "volume": "143983",
      "turnover": "3878831.65",
      "trades": "283"
    },
    {
      "date": "2022-08-30",
      "bid": "27.45",
      "ask": "27.85",
      "open": "28.10",
      "high": "28.20",
      "low": "26.75",
      "close": "27.45",
      "average": "27.2222",
      "volume": "141105",
      "turnover": "3841188.9",
      "trades": "249"
    },
    {
      "date": "2022-08-31",
      "bid": "27.30",
      "ask": "27.70",
      "open": "27.00",
      "high": "27.70",
      "low": "26.70",
      "close": "27.30",
      "average": "27.3954",
      "volume": "94031",
      "turnover": "2576419.6",
      "trades": "311"
    },
    {
      "date": "2022-09-01",
      "bid": "27.00",
      "ask": "28.20",
      "open": "27.00",
      "high": "28.20",
      "low": "26.00",
      "close": "28.20",
      "average": "26.5721",
      "volume": "100527",
      "turnover": "2671216.79",
      "trades": "406"
    },
    {
      "date": "2022-09-02",
      "bid": "28.35",
      "ask": "28.55",
      "open": "28.35",
      "high": "29.85",
      "low": "28.20",
      "close": "28.25",
      "average": "28.5528",
      "volume": "64130",
      "turnover": "1831092.05",
      "trades": "251"
    },
    {
      "date": "2022-09-05",
      "bid": "27.15",
      "ask": "27.30",
      "open": "28.15",
      "high": "28.15",
      "low": "27.05",
      "close": "27.05",
      "average": "27.4882",
      "volume": "55034",
      "turnover": "1512784.1",
      "trades": "286"
    },
    {
      "date": "2022-09-06",
      "bid": "27.50",
      "ask": "27.90",
      "open": "27.15",
      "high": "29.20",
      "low": "27.15",
      "close": "27.35",
      "average": "28.2793",
      "volume": "31212",
      "turnover": "882654.05",
      "trades": "140"
    },
    {
      "date": "2022-09-07",
      "bid": "27.00",
      "ask": "27.30",
      "open": "27.35",
      "high": "28.00",
      "low": "27.00",
      "close": "27.20",
      "average": "27.3582",
      "volume": "37678",
      "turnover": "1030801.2",
      "trades": "134"
    },
    {
      "date": "2022-09-08",
      "bid": "26.70",
      "ask": "27.00",
      "open": "27.20",
      "high": "28.00",
      "low": "26.35",
      "close": "26.70",
      "average": "27.1304",
      "volume": "30487",
      "turnover": "827125.1",
      "trades": "142"
    },
    {
      "date": "2022-09-09",
      "bid": "26.90",
      "ask": "27.10",
      "open": "26.70",
      "high": "27.35",
      "low": "26.70",
      "close": "27.15",
      "average": "27.017",
      "volume": "44076",
      "turnover": "1190803.45",
      "trades": "126"
    },
    {
      "date": "2022-09-12",
      "bid": "27.05",
      "ask": "27.20",
      "open": "27.40",
      "high": "28.60",
      "low": "27.10",
      "close": "27.20",
      "average": "27.3506",
      "volume": "21316",
      "turnover": "583006.45",
      "trades": "78"
    },
    {
      "date": "2022-09-13",
      "bid": "27.00",
      "ask": "27.60",
      "open": "27.20",
      "high": "27.95",
      "low": "26.90",
      "close": "27.05",
      "average": "27.2292",
      "volume": "33032",
      "turnover": "899436.55",
      "trades": "114"
    },
    {
      "date": "2022-09-14",
      "bid": "26.40",
      "ask": "26.65",
      "open": "27.40",
      "high": "27.40",
      "low": "26.30",
      "close": "26.30",
      "average": "26.8868",
      "volume": "20800",
      "turnover": "559244.55",
      "trades": "68"
    },
    {
      "date": "2022-09-15",
      "bid": "25.95",
      "ask": "26.00",
      "open": "26.30",
      "high": "26.30",
      "low": "25.25",
      "close": "25.25",
      "average": "26.0265",
      "volume": "39832",
      "turnover": "1036687.6",
      "trades": "121"
    },
    {
      "date": "2022-09-16",
      "bid": "24.75",
      "ask": "24.85",
      "open": "25.30",
      "high": "26.50",
      "low": "24.60",
      "close": "24.70",
      "average": "25.0349",
      "volume": "57650",
      "turnover": "1443260.85",
      "trades": "177"
    },
    {
      "date": "2022-09-19",
      "bid": "24.00",
      "ask": "24.10",
      "open": "24.70",
      "high": "24.70",
      "low": "23.45",
      "close": "23.45",
      "average": "24.2714",
      "volume": "33461",
      "turnover": "812146.1",
      "trades": "135"
    },
    {
      "date": "2022-09-20",
      "bid": "23.80",
      "ask": "24.10",
      "open": "23.45",
      "high": "24.35",
      "low": "23.45",
      "close": "23.75",
      "average": "23.8139",
      "volume": "37063",
      "turnover": "882614.15",
      "trades": "103"
    },
    {
      "date": "2022-09-21",
      "bid": "23.45",
      "ask": "23.50",
      "open": "23.75",
      "high": "23.75",
      "low": "23.20",
      "close": "23.50",
      "average": "23.4375",
      "volume": "47049",
      "turnover": "1102710.55",
      "trades": "99"
    },
    {
      "date": "2022-09-22",
      "bid": "22.90",
      "ask": "23.00",
      "open": "24.05",
      "high": "24.05",
      "low": "22.50",
      "close": "22.50",
      "average": "23.0511",
      "volume": "63516",
      "turnover": "1464116.35",
      "trades": "132"
    },
    {
      "date": "2022-09-23",
      "bid": "22.60",
      "ask": "22.65",
      "open": "22.90",
      "high": "23.45",
      "low": "22.35",
      "close": "22.55",
      "average": "22.6163",
      "volume": "54770",
      "turnover": "1238692.3",
      "trades": "140"
    },
    {
      "date": "2022-09-26",
      "bid": "22.80",
      "ask": "23.00",
      "open": "22.55",
      "high": "23.15",
      "low": "22.25",
      "close": "22.25",
      "average": "22.8048",
      "volume": "24263",
      "turnover": "553313.3",
      "trades": "90"
    },
    {
      "date": "2022-09-27",
      "bid": "22.40",
      "ask": "22.50",
      "open": "23.20",
      "high": "23.20",
      "low": "22.25",
      "close": "22.40",
      "average": "22.44",
      "volume": "46212",
      "turnover": "1036998.7",
      "trades": "105"
    },
    {
      "date": "2022-09-28",
      "bid": "22.40",
      "ask": "22.55",
      "open": "22.40",
      "high": "22.75",
      "low": "22.35",
      "close": "22.45",
      "average": "22.5125",
      "volume": "12177",
      "turnover": "274134.35",
      "trades": "72"
    },
    {
      "date": "2022-09-29",
      "bid": "22.25",
      "ask": "22.45",
      "open": "23.00",
      "high": "23.00",
      "low": "22.20",
      "close": "22.35",
      "average": "22.3226",
      "volume": "21179",
      "turnover": "472770.55",
      "trades": "68"
    },
    {
      "date": "2022-09-30",
      "bid": "22.40",
      "ask": "22.85",
      "open": "22.50",
      "high": "22.95",
      "low": "22.30",
      "close": "22.85",
      "average": "22.6219",
      "volume": "15704",
      "turnover": "355253.55",
      "trades": "81"
    },
    {
      "date": "2022-10-03",
      "bid": "22.50",
      "ask": "23.05",
      "open": "22.50",
      "high": "23.15",
      "low": "22.25",
      "close": "22.50",
      "average": "22.6301",
      "volume": "15031",
      "turnover": "340152.75",
      "trades": "95"
    },
    {
      "date": "2022-10-04",
      "bid": "24.60",
      "ask": "24.95",
      "open": "22.50",
      "high": "26.05",
      "low": "22.50",
      "close": "24.95",
      "average": "23.7469",
      "volume": "41454",
      "turnover": "984402.35",
      "trades": "84"
    },
    {
      "date": "2022-10-05",
      "bid": "23.15",
      "ask": "23.70",
      "open": "24.90",
      "high": "24.90",
      "low": "23.50",
      "close": "23.50",
      "average": "23.8588",
      "volume": "24330",
      "turnover": "580483.85",
      "trades": "137"
    },
    {
      "date": "2022-10-06",
      "bid": "23.25",
      "ask": "23.95",
      "open": "24.00",
      "high": "24.85",
      "low": "23.15",
      "close": "23.35",
      "average": "23.7239",
      "volume": "32411",
      "turnover": "768915",
      "trades": "62"
    },
    {
      "date": "2022-10-07",
      "bid": "23.60",
      "ask": "24.35",
      "open": "23.35",
      "high": "24.80",
      "low": "23.00",
      "close": "23.80",
      "average": "23.8705",
      "volume": "19614",
      "turnover": "468195.65",
      "trades": "55"
    },
    {
      "date": "2022-10-10",
      "bid": "23.25",
      "ask": "23.55",
      "open": "23.60",
      "high": "23.60",
      "low": "23.00",
      "close": "23.55",
      "average": "23.2538",
      "volume": "12482",
      "turnover": "290253.65",
      "trades": "69"
    },
    {
      "date": "2022-10-11",
      "bid": "23.60",
      "ask": "24.80",
      "open": "25.25",
      "high": "25.25",
      "low": "23.15",
      "close": "24.85",
      "average": "23.6495",
      "volume": "18411",
      "turnover": "435410.8",
      "trades": "85"
    },
    {
      "date": "2022-10-12",
      "bid": "23.60",
      "ask": "24.00",
      "open": "23.40",
      "high": "24.85",
      "low": "23.40",
      "close": "24.00",
      "average": "24.1658",
      "volume": "10773",
      "turnover": "260338.7",
      "trades": "54"
    },
    {
      "date": "2022-10-13",
      "bid": "23.85",
      "ask": "23.90",
      "open": "24.00",
      "high": "24.55",
      "low": "23.60",
      "close": "24.00",
      "average": "23.945",
      "volume": "3871",
      "turnover": "92691.2",
      "trades": "36"
    },
    {
      "date": "2022-10-14",
      "bid": "24.15",
      "ask": "24.25",
      "open": "24.00",
      "high": "24.30",
      "low": "24.00",
      "close": "24.15",
      "average": "24.1629",
      "volume": "4386",
      "turnover": "105978.6",
      "trades": "34"
    },
    {
      "date": "2022-10-17",
      "bid": "24.25",
      "ask": "24.40",
      "open": "24.15",
      "high": "24.60",
      "low": "24.15",
      "close": "24.40",
      "average": "24.3744",
      "volume": "7062",
      "turnover": "172131.85",
      "trades": "49"
    },
    {
      "date": "2022-10-18",
      "bid": "24.50",
      "ask": "24.70",
      "open": "24.10",
      "high": "24.70",
      "low": "23.55",
      "close": "24.55",
      "average": "24.4974",
      "volume": "9007",
      "turnover": "220648.3",
      "trades": "50"
    },
    {
      "date": "2022-10-19",
      "bid": "24.40",
      "ask": "24.50",
      "open": "24.55",
      "high": "24.85",
      "low": "23.95",
      "close": "24.40",
      "average": "24.5118",
      "volume": "11245",
      "turnover": "275635.05",
      "trades": "76"
    },
    {
      "date": "2022-10-20",
      "bid": "24.60",
      "ask": "24.65",
      "open": "23.90",
      "high": "24.90",
      "low": "23.90",
      "close": "24.65",
      "average": "24.4845",
      "volume": "7547",
      "turnover": "184784.15",
      "trades": "57"
    },
    {
      "date": "2022-10-21",
      "bid": "24.65",
      "ask": "24.80",
      "open": "25.00",
      "high": "25.00",
      "low": "24.60",
      "close": "24.65",
      "average": "24.7173",
      "volume": "7102",
      "turnover": "175542.6",
      "trades": "49"
    },
    {
      "date": "2022-10-24",
      "bid": "23.95",
      "ask": "24.80",
      "open": "24.80",
      "high": "24.95",
      "low": "23.95",
      "close": "24.45",
      "average": "24.458",
      "volume": "34454",
      "turnover": "842677.1",
      "trades": "123"
    },
    {
      "date": "2022-10-25",
      "bid": "25.40",
      "ask": "25.45",
      "open": "24.70",
      "high": "25.90",
      "low": "24.50",
      "close": "25.40",
      "average": "24.7302",
      "volume": "39907",
      "turnover": "986907.45",
      "trades": "148"
    },
    {
      "date": "2022-10-26",
      "bid": "25.45",
      "ask": "25.50",
      "open": "25.40",
      "high": "25.70",
      "low": "25.00",
      "close": "25.50",
      "average": "25.281",
      "volume": "6823",
      "turnover": "172491.95",
      "trades": "74"
    },
    {
      "date": "2022-10-27",
      "bid": "25.50",
      "ask": "26.00",
      "open": "25.50",
      "high": "26.45",
      "low": "25.00",
      "close": "25.65",
      "average": "25.7534",
      "volume": "39613",
      "turnover": "1020170.3",
      "trades": "111"
    },
    {
      "date": "2022-10-28",
      "bid": "26.45",
      "ask": "26.50",
      "open": "26.45",
      "high": "26.50",
      "low": "25.75",
      "close": "26.45",
      "average": "26.2673",
      "volume": "39633",
      "turnover": "1041052.55",
      "trades": "130"
    },
    {
      "date": "2022-10-31",
      "bid": "27.50",
      "ask": "27.70",
      "open": "26.50",
      "high": "27.80",
      "low": "26.00",
      "close": "27.70",
      "average": "26.9358",
      "volume": "22387",
      "turnover": "603012.65",
      "trades": "127"
    },
    {
      "date": "2022-11-01",
      "bid": "27.60",
      "ask": "27.75",
      "open": "27.70",
      "high": "28.00",
      "low": "27.20",
      "close": "27.75",
      "average": "27.5649",
      "volume": "27838",
      "turnover": "767352",
      "trades": "142"
    },
    {
      "date": "2022-11-02",
      "bid": "27.35",
      "ask": "27.80",
      "open": "27.75",
      "high": "27.80",
      "low": "26.35",
      "close": "27.80",
      "average": "27.3057",
      "volume": "10323",
      "turnover": "281876.35",
      "trades": "85"
    },
    {
      "date": "2022-11-03",
      "bid": "27.70",
      "ask": "28.15",
      "open": "27.80",
      "high": "29.00",
      "low": "26.45",
      "close": "29.00",
      "average": "27.2699",
      "volume": "20854",
      "turnover": "568686.7",
      "trades": "152"
    },
    {
      "date": "2022-11-04",
      "bid": "28.15",
      "ask": "28.35",
      "open": "29.00",
      "high": "29.00",
      "low": "27.80",
      "close": "28.35",
      "average": "28.1378",
      "volume": "13040",
      "turnover": "366916.75",
      "trades": "61"
    },
    {
      "date": "2022-11-07",
      "bid": "27.65",
      "ask": "28.00",
      "open": "28.35",
      "high": "28.50",
      "low": "27.30",
      "close": "28.10",
      "average": "27.5624",
      "volume": "16462",
      "turnover": "453732.75",
      "trades": "121"
    },
    {
      "date": "2022-11-08",
      "bid": "27.15",
      "ask": "27.45",
      "open": "27.70",
      "high": "27.75",
      "low": "26.70",
      "close": "27.45",
      "average": "27.2241",
      "volume": "42921",
      "turnover": "1168485.45",
      "trades": "92"
    },
    {
      "date": "2022-11-09",
      "bid": "26.70",
      "ask": "26.95",
      "open": "27.45",
      "high": "28.45",
      "low": "26.50",
      "close": "26.95",
      "average": "27.1652",
      "volume": "15034",
      "turnover": "408402.05",
      "trades": "98"
    },
    {
      "date": "2022-11-10",
      "bid": "27.75",
      "ask": "27.95",
      "open": "26.95",
      "high": "28.80",
      "low": "26.15",
      "close": "27.95",
      "average": "27.5884",
      "volume": "55818",
      "turnover": "1539930.55",
      "trades": "159"
    },
    {
      "date": "2022-11-11",
      "bid": "27.95",
      "ask": "28.25",
      "open": "28.65",
      "high": "28.65",
      "low": "27.80",
      "close": "27.95",
      "average": "28.0407",
      "volume": "15160",
      "turnover": "425096.55",
      "trades": "76"
    },
    {
      "date": "2022-11-14",
      "bid": "28.00",
      "ask": "28.05",
      "open": "28.00",
      "high": "28.25",
      "low": "27.70",
      "close": "28.05",
      "average": "27.9479",
      "volume": "21862",
      "turnover": "610996.8",
      "trades": "110"
    },
    {
      "date": "2022-11-15",
      "bid": "28.15",
      "ask": "28.20",
      "open": "28.05",
      "high": "28.45",
      "low": "28.00",
      "close": "28.20",
      "average": "28.2602",
      "volume": "16642",
      "turnover": "470305.55",
      "trades": "81"
    },
    {
      "date": "2022-11-16",
      "bid": "27.15",
      "ask": "27.75",
      "open": "28.25",
      "high": "28.25",
      "low": "27.00",
      "close": "27.75",
      "average": "27.7267",
      "volume": "12977",
      "turnover": "359809.6",
      "trades": "68"
    },
    {
      "date": "2022-11-17",
      "bid": "26.45",
      "ask": "26.50",
      "open": "27.75",
      "high": "27.75",
      "low": "26.30",
      "close": "26.65",
      "average": "26.9715",
      "volume": "15118",
      "turnover": "407754.65",
      "trades": "69"
    },
    {
      "date": "2022-11-18",
      "bid": "29.10",
      "ask": "29.20",
      "open": "28.00",
      "high": "29.60",
      "low": "27.70",
      "close": "29.10",
      "average": "28.8538",
      "volume": "148248",
      "turnover": "4277513.45",
      "trades": "553"
    },
    {
      "date": "2022-11-21",
      "bid": "29.20",
      "ask": "29.35",
      "open": "29.00",
      "high": "29.40",
      "low": "28.00",
      "close": "29.35",
      "average": "29.0126",
      "volume": "33493",
      "turnover": "971718.25",
      "trades": "161"
    },
    {
      "date": "2022-11-22",
      "bid": "29.05",
      "ask": "29.10",
      "open": "29.35",
      "high": "29.80",
      "low": "28.60",
      "close": "29.05",
      "average": "29.1532",
      "volume": "30519",
      "turnover": "889725.35",
      "trades": "144"
    },
    {
      "date": "2022-11-23",
      "bid": "29.05",
      "ask": "29.25",
      "open": "30.00",
      "high": "30.00",
      "low": "28.75",
      "close": "29.10",
      "average": "29.3761",
      "volume": "19900",
      "turnover": "584584.65",
      "trades": "96"
    },
    {
      "date": "2022-11-24",
      "bid": "29.40",
      "ask": "29.60",
      "open": "29.10",
      "high": "29.85",
      "low": "28.90",
      "close": "29.60",
      "average": "29.4299",
      "volume": "11184",
      "turnover": "329143.8",
      "trades": "49"
    },
    {
      "date": "2022-11-25",
      "bid": "29.40",
      "ask": "29.55",
      "open": "29.85",
      "high": "29.85",
      "low": "29.35",
      "close": "29.35",
      "average": "29.539",
      "volume": "10171",
      "turnover": "300441",
      "trades": "79"
    },
    {
      "date": "2022-11-28",
      "bid": "29.35",
      "ask": "29.40",
      "open": "29.35",
      "high": "29.90",
      "low": "29.35",
      "close": "29.65",
      "average": "29.472",
      "volume": "20267",
      "turnover": "597308.7",
      "trades": "72"
    },
    {
      "date": "2022-11-29",
      "bid": "29.40",
      "ask": "29.50",
      "open": "29.35",
      "high": "29.75",
      "low": "29.35",
      "close": "29.40",
      "average": "29.3919",
      "volume": "12727",
      "turnover": "374070.4",
      "trades": "53"
    },
    {
      "date": "2022-11-30",
      "bid": "29.40",
      "ask": "29.45",
      "open": "29.40",
      "high": "29.65",
      "low": "29.35",
      "close": "29.40",
      "average": "29.4692",
      "volume": "6309",
      "turnover": "185921.2",
      "trades": "47"
    },
    {
      "date": "2022-12-01",
      "bid": "29.90",
      "ask": "29.95",
      "open": "29.85",
      "high": "31.05",
      "low": "29.45",
      "close": "29.90",
      "average": "30.1981",
      "volume": "57373",
      "turnover": "1732554.85",
      "trades": "244"
    },
    {
      "date": "2022-12-02",
      "bid": "29.35",
      "ask": "29.50",
      "open": "30.20",
      "high": "30.80",
      "low": "29.35",
      "close": "29.40",
      "average": "30.1907",
      "volume": "38450",
      "turnover": "1160833.85",
      "trades": "164"
    },
    {
      "date": "2022-12-05",
      "bid": "30.60",
      "ask": "30.65",
      "open": "29.40",
      "high": "30.95",
      "low": "29.40",
      "close": "30.60",
      "average": "30.5779",
      "volume": "37686",
      "turnover": "1152359.95",
      "trades": "190"
    },
    {
      "date": "2022-12-06",
      "bid": "30.45",
      "ask": "30.80",
      "open": "30.70",
      "high": "31.00",
      "low": "30.15",
      "close": "30.70",
      "average": "30.688",
      "volume": "31041",
      "turnover": "952586.55",
      "trades": "126"
    },
    {
      "date": "2022-12-07",
      "bid": "30.50",
      "ask": "30.70",
      "open": "30.70",
      "high": "31.90",
      "low": "30.55",
      "close": "30.55",
      "average": "31.0035",
      "volume": "27723",
      "turnover": "859508.65",
      "trades": "155"
    },
    {
      "date": "2022-12-08",
      "bid": "30.05",
      "ask": "30.20",
      "open": "30.55",
      "high": "31.20",
      "low": "29.85",
      "close": "30.05",
      "average": "30.3144",
      "volume": "20140",
      "turnover": "610532.55",
      "trades": "62"
    },
    {
      "date": "2022-12-09",
      "bid": "30.85",
      "ask": "31.05",
      "open": "30.70",
      "high": "32.00",
      "low": "30.50",
      "close": "30.85",
      "average": "30.9124",
      "volume": "27371",
      "turnover": "846103.4",
      "trades": "148"
    },
    {
      "date": "2022-12-12",
      "bid": "30.50",
      "ask": "30.80",
      "open": "31.00",
      "high": "31.65",
      "low": "30.05",
      "close": "30.80",
      "average": "31.1396",
      "volume": "26936",
      "turnover": "838775.7",
      "trades": "140"
    },
    {
      "date": "2022-12-13",
      "bid": "31.20",
      "ask": "31.55",
      "open": "30.80",
      "high": "31.90",
      "low": "30.80",
      "close": "31.40",
      "average": "31.3323",
      "volume": "39443",
      "turnover": "1235841.3",
      "trades": "145"
    },
    {
      "date": "2022-12-14",
      "bid": "31.30",
      "ask": "31.35",
      "open": "31.40",
      "high": "31.40",
      "low": "30.35",
      "close": "31.30",
      "average": "31.085",
      "volume": "24535",
      "turnover": "762670.55",
      "trades": "141"
    },
    {
      "date": "2022-12-15",
      "bid": "31.00",
      "ask": "31.20",
      "open": "31.30",
      "high": "31.60",
      "low": "30.55",
      "close": "31.15",
      "average": "31.2565",
      "volume": "14627",
      "turnover": "457189.35",
      "trades": "95"
    },
    {
      "date": "2022-12-16",
      "bid": "31.05",
      "ask": "31.50",
      "open": "31.15",
      "high": "31.60",
      "low": "31.00",
      "close": "31.55",
      "average": "31.3157",
      "volume": "10731",
      "turnover": "336048.35",
      "trades": "51"
    },
    {
      "date": "2022-12-19",
      "bid": "30.75",
      "ask": "31.05",
      "open": "31.45",
      "high": "31.45",
      "low": "30.70",
      "close": "31.05",
      "average": "31.027",
      "volume": "10832",
      "turnover": "336084.35",
      "trades": "94"
    },
    {
      "date": "2022-12-20",
      "bid": "30.45",
      "ask": "30.85",
      "open": "31.00",
      "high": "31.00",
      "low": "30.40",
      "close": "30.85",
      "average": "30.5724",
      "volume": "27346",
      "turnover": "836031.8",
      "trades": "64"
    },
    {
      "date": "2022-12-21",
      "bid": "30.65",
      "ask": "31.05",
      "open": "30.60",
      "high": "31.05",
      "low": "30.50",
      "close": "30.90",
      "average": "30.8674",
      "volume": "10297",
      "turnover": "317841.3",
      "trades": "56"
    },
    {
      "date": "2022-12-22",
      "bid": "30.30",
      "ask": "30.40",
      "open": "30.45",
      "high": "31.05",
      "low": "30.25",
      "close": "30.35",
      "average": "30.6238",
      "volume": "40560",
      "turnover": "1242103.3",
      "trades": "136"
    },
    {
      "date": "2022-12-23",
      "bid": "30.30",
      "ask": "30.50",
      "open": "30.40",
      "high": "30.95",
      "low": "30.30",
      "close": "30.35",
      "average": "30.4687",
      "volume": "33924",
      "turnover": "1033621.2",
      "trades": "102"
    },
    {
      "date": "2022-12-27",
      "bid": "29.55",
      "ask": "29.80",
      "open": "30.40",
      "high": "31.20",
      "low": "29.70",
      "close": "29.80",
      "average": "30.2327",
      "volume": "47884",
      "turnover": "1447661.7",
      "trades": "148"
    },
    {
      "date": "2022-12-28",
      "bid": "30.10",
      "ask": "30.50",
      "open": "29.70",
      "high": "30.85",
      "low": "29.65",
      "close": "30.50",
      "average": "30.3069",
      "volume": "42026",
      "turnover": "1273678.2",
      "trades": "107"
    },
    {
      "date": "2022-12-29",
      "bid": "30.50",
      "ask": "30.60",
      "open": "30.50",
      "high": "30.65",
      "low": "30.15",
      "close": "30.50",
      "average": "30.4722",
      "volume": "9923",
      "turnover": "302375.75",
      "trades": "55"
    },
    {
      "date": "2022-12-30",
      "bid": "30.40",
      "ask": "30.80",
      "open": "30.50",
      "high": "30.85",
      "low": "30.20",
      "close": "30.80",
      "average": "30.5514",
      "volume": "35358",
      "turnover": "1080236.25",
      "trades": "77"
    },
    {
      "date": "2023-01-02",
      "bid": "30.90",
      "ask": "31.00",
      "open": "30.80",
      "high": "31.00",
      "low": "30.25",
      "close": "31.00",
      "average": "30.8323",
      "volume": "22896",
      "turnover": "705936.2",
      "trades": "137"
    },
    {
      "date": "2023-01-03",
      "bid": "32.10",
      "ask": "32.40",
      "open": "30.95",
      "high": "32.40",
      "low": "30.85",
      "close": "32.10",
      "average": "31.4304",
      "volume": "90936",
      "turnover": "2858156.7",
      "trades": "209"
    },
    {
      "date": "2023-01-04",
      "bid": "31.70",
      "ask": "32.10",
      "open": "32.10",
      "high": "32.10",
      "low": "31.05",
      "close": "31.60",
      "average": "31.6346",
      "volume": "47330",
      "turnover": "1497263.8",
      "trades": "207"
    },
    {
      "date": "2023-01-05",
      "bid": "31.75",
      "ask": "32.10",
      "open": "31.60",
      "high": "32.10",
      "low": "31.15",
      "close": "32.10",
      "average": "31.5869",
      "volume": "24288",
      "turnover": "767182.1",
      "trades": "83"
    },
    {
      "date": "2023-01-09",
      "bid": "32.10",
      "ask": "32.20",
      "open": "32.15",
      "high": "33.00",
      "low": "32.10",
      "close": "32.20",
      "average": "32.4111",
      "volume": "46092",
      "turnover": "1493891.9",
      "trades": "192"
    },
    {
      "date": "2023-01-10",
      "bid": "31.65",
      "ask": "32.30",
      "open": "32.20",
      "high": "32.40",
      "low": "31.60",
      "close": "32.40",
      "average": "31.909",
      "volume": "8295",
      "turnover": "264685.1",
      "trades": "96"
    },
    {
      "date": "2023-01-11",
      "bid": "31.60",
      "ask": "31.75",
      "open": "32.40",
      "high": "32.40",
      "low": "31.10",
      "close": "31.60",
      "average": "31.6335",
      "volume": "40584",
      "turnover": "1283812.89",
      "trades": "153"
    },
    {
      "date": "2023-01-12",
      "bid": "32.25",
      "ask": "32.80",
      "open": "31.55",
      "high": "33.00",
      "low": "31.35",
      "close": "32.80",
      "average": "32.234",
      "volume": "39413",
      "turnover": "1270436.85",
      "trades": "234"
    },
    {
      "date": "2023-01-13",
      "bid": "32.20",
      "ask": "32.70",
      "open": "32.50",
      "high": "32.90",
      "low": "31.85",
      "close": "32.70",
      "average": "32.3628",
      "volume": "16938",
      "turnover": "548160.95",
      "trades": "97"
    },
    {
      "date": "2023-01-16",
      "bid": "32.10",
      "ask": "32.30",
      "open": "32.70",
      "high": "32.85",
      "low": "32.00",
      "close": "32.25",
      "average": "32.1777",
      "volume": "25314",
      "turnover": "814545.45",
      "trades": "104"
    },
    {
      "date": "2023-01-17",
      "bid": "31.80",
      "ask": "32.00",
      "open": "32.25",
      "high": "32.30",
      "low": "31.10",
      "close": "31.80",
      "average": "31.7303",
      "volume": "12078",
      "turnover": "383238.2",
      "trades": "64"
    },
    {
      "date": "2023-01-18",
      "bid": "31.80",
      "ask": "32.25",
      "open": "32.00",
      "high": "32.50",
      "low": "31.60",
      "close": "31.85",
      "average": "31.8663",
      "volume": "24410",
      "turnover": "777856",
      "trades": "89"
    },
    {
      "date": "2023-01-19",
      "bid": "30.95",
      "ask": "31.30",
      "open": "32.45",
      "high": "32.45",
      "low": "30.95",
      "close": "30.95",
      "average": "31.1538",
      "volume": "15234",
      "turnover": "474596.3",
      "trades": "91"
    },
    {
      "date": "2023-01-20",
      "bid": "31.20",
      "ask": "31.50",
      "open": "31.10",
      "high": "32.05",
      "low": "31.00",
      "close": "31.50",
      "average": "31.6097",
      "volume": "9138",
      "turnover": "288849.5",
      "trades": "55"
    },
    {
      "date": "2023-01-23",
      "bid": "31.40",
      "ask": "31.60",
      "open": "31.50",
      "high": "31.85",
      "low": "30.85",
      "close": "31.40",
      "average": "31.5445",
      "volume": "11859",
      "turnover": "374086.35",
      "trades": "59"
    },
    {
      "date": "2023-01-24",
      "bid": "31.75",
      "ask": "32.00",
      "open": "30.60",
      "high": "32.90",
      "low": "30.60",
      "close": "31.95",
      "average": "32.1127",
      "volume": "8120",
      "turnover": "260755.45",
      "trades": "54"
    },
    {
      "date": "2023-01-25",
      "bid": "31.65",
      "ask": "32.00",
      "open": "31.95",
      "high": "32.50",
      "low": "31.65",
      "close": "31.65",
      "average": "31.9697",
      "volume": "8891",
      "turnover": "284242.25",
      "trades": "60"
    },
    {
      "date": "2023-01-26",
      "bid": "32.25",
      "ask": "32.40",
      "open": "31.80",
      "high": "32.90",
      "low": "31.80",
      "close": "32.40",
      "average": "32.3471",
      "volume": "6496",
      "turnover": "210126.6",
      "trades": "58"
    },
    {
      "date": "2023-01-27",
      "bid": "32.25",
      "ask": "32.45",
      "open": "32.40",
      "high": "32.50",
      "low": "31.80",
      "close": "32.50",
      "average": "32.2135",
      "volume": "3365",
      "turnover": "108398.3",
      "trades": "68"
    },
    {
      "date": "2023-01-30",
      "bid": "31.70",
      "ask": "31.95",
      "open": "32.50",
      "high": "32.50",
      "low": "31.20",
      "close": "31.40",
      "average": "31.7232",
      "volume": "21612",
      "turnover": "685602.65",
      "trades": "118"
    },
    {
      "date": "2023-01-31",
      "bid": "31.30",
      "ask": "31.60",
      "open": "31.40",
      "high": "31.90",
      "low": "31.00",
      "close": "31.60",
      "average": "31.184",
      "volume": "9111",
      "turnover": "284117.1",
      "trades": "56"
    },
    {
      "date": "2023-02-01",
      "bid": "31.80",
      "ask": "32.00",
      "open": "31.60",
      "high": "32.00",
      "low": "31.30",
      "close": "32.00",
      "average": "31.7343",
      "volume": "16620",
      "turnover": "527424.85",
      "trades": "122"
    },
    {
      "date": "2023-02-02",
      "bid": "34.00",
      "ask": "34.20",
      "open": "32.00",
      "high": "34.35",
      "low": "31.25",
      "close": "34.35",
      "average": "31.9833",
      "volume": "53607",
      "turnover": "1714530.35",
      "trades": "198"
    },
    {
      "date": "2023-02-03",
      "bid": "33.70",
      "ask": "34.30",
      "open": "34.30",
      "high": "34.35",
      "low": "32.50",
      "close": "34.30",
      "average": "33.7472",
      "volume": "29933",
      "turnover": "1010155.15",
      "trades": "173"
    },
    {
      "date": "2023-02-06",
      "bid": "33.80",
      "ask": "34.20",
      "open": "34.00",
      "high": "34.20",
      "low": "33.10",
      "close": "34.20",
      "average": "33.6363",
      "volume": "23900",
      "turnover": "803906.5",
      "trades": "106"
    },
    {
      "date": "2023-02-07",
      "bid": "34.40",
      "ask": "34.50",
      "open": "34.20",
      "high": "34.50",
      "low": "33.30",
      "close": "34.40",
      "average": "33.9287",
      "volume": "15766",
      "turnover": "534919.75",
      "trades": "96"
    },
    {
      "date": "2023-02-08",
      "bid": "34.70",
      "ask": "34.75",
      "open": "34.40",
      "high": "35.00",
      "low": "33.00",
      "close": "34.75",
      "average": "34.5257",
      "volume": "20793",
      "turnover": "717893.1",
      "trades": "140"
    },
    {
      "date": "2023-02-09",
      "bid": "34.35",
      "ask": "34.75",
      "open": "34.15",
      "high": "35.10",
      "low": "34.15",
      "close": "34.75",
      "average": "34.8291",
      "volume": "23110",
      "turnover": "804901.65",
      "trades": "84"
    },
    {
      "date": "2023-02-10",
      "bid": "33.90",
      "ask": "34.40",
      "open": "34.60",
      "high": "35.00",
      "low": "33.05",
      "close": "34.50",
      "average": "34.4085",
      "volume": "17511",
      "turnover": "602527.9",
      "trades": "88"
    },
    {
      "date": "2023-02-13",
      "bid": "33.90",
      "ask": "34.80",
      "open": "34.35",
      "high": "35.30",
      "low": "33.85",
      "close": "33.95",
      "average": "34.6773",
      "volume": "34833",
      "turnover": "1207915.85",
      "trades": "111"
    },
    {
      "date": "2023-02-14",
      "bid": "34.45",
      "ask": "34.75",
      "open": "34.05",
      "high": "35.65",
      "low": "34.05",
      "close": "35.65",
      "average": "34.9213",
      "volume": "19747",
      "turnover": "689590",
      "trades": "98"
    },
    {
      "date": "2023-02-15",
      "bid": "35.20",
      "ask": "35.60",
      "open": "35.65",
      "high": "36.10",
      "low": "34.00",
      "close": "35.60",
      "average": "35.7123",
      "volume": "15539",
      "turnover": "554933.95",
      "trades": "90"
    },
    {
      "date": "2023-02-16",
      "bid": "35.95",
      "ask": "36.00",
      "open": "33.10",
      "high": "36.10",
      "low": "33.10",
      "close": "35.95",
      "average": "35.6401",
      "volume": "18133",
      "turnover": "646262.8",
      "trades": "75"
    },
    {
      "date": "2023-02-17",
      "bid": "34.95",
      "ask": "35.95",
      "open": "35.95",
      "high": "35.95",
      "low": "32.90",
      "close": "35.95",
      "average": "34.3784",
      "volume": "68333",
      "turnover": "2349177.79",
      "trades": "132"
    },
    {
      "date": "2023-02-20",
      "bid": "34.75",
      "ask": "34.85",
      "open": "35.90",
      "high": "35.90",
      "low": "34.00",
      "close": "34.75",
      "average": "34.6236",
      "volume": "32637",
      "turnover": "1130009.2",
      "trades": "116"
    },
    {
      "date": "2023-02-21",
      "bid": "34.45",
      "ask": "34.80",
      "open": "34.75",
      "high": "34.90",
      "low": "34.30",
      "close": "34.80",
      "average": "34.5721",
      "volume": "2743",
      "turnover": "94831.2",
      "trades": "39"
    },
    {
      "date": "2023-02-22",
      "bid": "33.20",
      "ask": "33.40",
      "open": "34.70",
      "high": "34.70",
      "low": "33.10",
      "close": "33.15",
      "average": "33.653",
      "volume": "26268",
      "turnover": "883998.15",
      "trades": "81"
    },
    {
      "date": "2023-02-23",
      "bid": "32.05",
      "ask": "32.65",
      "open": "34.60",
      "high": "36.20",
      "low": "32.15",
      "close": "32.15",
      "average": "33.8547",
      "volume": "46837",
      "turnover": "1585652.1",
      "trades": "158"
    },
    {
      "date": "2023-02-24",
      "bid": "33.40",
      "ask": "33.55",
      "open": "32.30",
      "high": "34.75",
      "low": "32.30",
      "close": "33.70",
      "average": "33.5214",
      "volume": "29334",
      "turnover": "983315.55",
      "trades": "156"
    },
    {
      "date": "2023-02-27",
      "bid": "33.40",
      "ask": "33.70",
      "open": "33.75",
      "high": "34.80",
      "low": "33.40",
      "close": "33.40",
      "average": "33.8005",
      "volume": "11644",
      "turnover": "393572.85",
      "trades": "82"
    },
    {
      "date": "2023-02-28",
      "bid": "33.35",
      "ask": "33.85",
      "open": "33.40",
      "high": "33.85",
      "low": "32.95",
      "close": "33.85",
      "average": "33.2712",
      "volume": "32211",
      "turnover": "1071699",
      "trades": "217"
    },
    {
      "date": "2023-03-01",
      "bid": "33.25",
      "ask": "33.30",
      "open": "32.85",
      "high": "33.45",
      "low": "32.85",
      "close": "33.10",
      "average": "33.0869",
      "volume": "44374",
      "turnover": "1468198.05",
      "trades": "250"
    },
    {
      "date": "2023-03-02",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.95",
      "low": "33.00",
      "close": "33.20",
      "average": "33.085",
      "volume": "26603",
      "turnover": "880160.8",
      "trades": "120"
    },
    {
      "date": "2023-03-03",
      "bid": "33.95",
      "ask": "34.00",
      "open": "33.20",
      "high": "34.20",
      "low": "32.50",
      "close": "34.00",
      "average": "33.5567",
      "volume": "34110",
      "turnover": "1144617.8",
      "trades": "129"
    },
    {
      "date": "2023-03-06",
      "bid": "33.95",
      "ask": "34.00",
      "open": "33.95",
      "high": "33.95",
      "low": "33.20",
      "close": "33.95",
      "average": "33.5784",
      "volume": "20862",
      "turnover": "700511.9",
      "trades": "107"
    },
    {
      "date": "2023-03-07",
      "bid": "33.85",
      "ask": "34.30",
      "open": "33.95",
      "high": "34.20",
      "low": "33.15",
      "close": "33.85",
      "average": "33.5964",
      "volume": "19874",
      "turnover": "667694.25",
      "trades": "95"
    },
    {
      "date": "2023-03-08",
      "bid": "33.35",
      "ask": "33.70",
      "open": "33.25",
      "high": "33.85",
      "low": "33.25",
      "close": "33.70",
      "average": "33.5963",
      "volume": "13285",
      "turnover": "446327.1",
      "trades": "65"
    },
    {
      "date": "2023-03-09",
      "bid": "32.90",
      "ask": "33.25",
      "open": "33.70",
      "high": "33.70",
      "low": "32.90",
      "close": "33.20",
      "average": "33.1822",
      "volume": "8366",
      "turnover": "277602.5",
      "trades": "54"
    },
    {
      "date": "2023-03-10",
      "bid": "33.00",
      "ask": "33.20",
      "open": "33.00",
      "high": "33.20",
      "low": "32.70",
      "close": "33.20",
      "average": "32.8084",
      "volume": "18506",
      "turnover": "607152.95",
      "trades": "71"
    },
    {
      "date": "2023-03-13",
      "bid": "34.25",
      "ask": "34.30",
      "open": "33.00",
      "high": "34.85",
      "low": "32.00",
      "close": "34.30",
      "average": "33.6467",
      "volume": "32053",
      "turnover": "1078476.5",
      "trades": "120"
    },
    {
      "date": "2023-03-14",
      "bid": "34.50",
      "ask": "34.75",
      "open": "34.25",
      "high": "34.80",
      "low": "33.30",
      "close": "34.75",
      "average": "34.3632",
      "volume": "31968",
      "turnover": "1098523.75",
      "trades": "74"
    },
    {
      "date": "2023-03-15",
      "bid": "34.25",
      "ask": "34.95",
      "open": "34.75",
      "high": "34.95",
      "low": "33.05",
      "close": "34.95",
      "average": "34.6694",
      "volume": "65012",
      "turnover": "2253926.15",
      "trades": "76"
    },
    {
      "date": "2023-03-16",
      "bid": "35.50",
      "ask": "36.35",
      "open": "35.20",
      "high": "36.65",
      "low": "35.20",
      "close": "36.35",
      "average": "36.0181",
      "volume": "57886",
      "turnover": "2084943.7",
      "trades": "196"
    },
    {
      "date": "2023-03-17",
      "bid": "36.40",
      "ask": "37.30",
      "open": "36.35",
      "high": "37.70",
      "low": "35.45",
      "close": "37.30",
      "average": "37.1337",
      "volume": "16390",
      "turnover": "608620.9",
      "trades": "135"
    },
    {
      "date": "2023-03-20",
      "bid": "36.70",
      "ask": "36.85",
      "open": "37.25",
      "high": "37.25",
      "low": "35.75",
      "close": "36.85",
      "average": "36.4092",
      "volume": "16485",
      "turnover": "600205.7",
      "trades": "112"
    },
    {
      "date": "2023-03-21",
      "bid": "36.85",
      "ask": "37.50",
      "open": "36.85",
      "high": "37.35",
      "low": "36.35",
      "close": "37.35",
      "average": "36.8253",
      "volume": "15243",
      "turnover": "561327.8",
      "trades": "65"
    },
    {
      "date": "2023-03-22",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.35",
      "high": "37.85",
      "low": "36.55",
      "close": "37.85",
      "average": "37.1366",
      "volume": "21169",
      "turnover": "786144.8",
      "trades": "72"
    },
    {
      "date": "2023-03-23",
      "bid": "37.10",
      "ask": "37.40",
      "open": "37.60",
      "high": "37.60",
      "low": "36.35",
      "close": "37.40",
      "average": "36.5848",
      "volume": "27898",
      "turnover": "1020642.55",
      "trades": "80"
    },
    {
      "date": "2023-03-24",
      "bid": "36.60",
      "ask": "36.95",
      "open": "37.40",
      "high": "37.90",
      "low": "36.45",
      "close": "37.00",
      "average": "36.6078",
      "volume": "23250",
      "turnover": "851130.3",
      "trades": "93"
    },
    {
      "date": "2023-03-27",
      "bid": "36.85",
      "ask": "37.20",
      "open": "37.00",
      "high": "37.80",
      "low": "36.70",
      "close": "37.20",
      "average": "37.1684",
      "volume": "6575",
      "turnover": "244382.35",
      "trades": "68"
    },
    {
      "date": "2023-03-28",
      "bid": "36.60",
      "ask": "36.75",
      "open": "37.40",
      "high": "37.40",
      "low": "36.65",
      "close": "36.75",
      "average": "36.7407",
      "volume": "4394",
      "turnover": "161438.75",
      "trades": "39"
    },
    {
      "date": "2023-03-29",
      "bid": "36.65",
      "ask": "36.95",
      "open": "37.40",
      "high": "37.75",
      "low": "36.65",
      "close": "36.65",
      "average": "37.0244",
      "volume": "9645",
      "turnover": "357100.7",
      "trades": "52"
    },
    {
      "date": "2023-03-30",
      "bid": "37.10",
      "ask": "37.65",
      "open": "36.65",
      "high": "37.80",
      "low": "36.60",
      "close": "37.60",
      "average": "37.5189",
      "volume": "13461",
      "turnover": "505041.65",
      "trades": "60"
    },
    {
      "date": "2023-03-31",
      "bid": "37.30",
      "ask": "37.55",
      "open": "37.55",
      "high": "37.60",
      "low": "36.95",
      "close": "37.45",
      "average": "37.1049",
      "volume": "15851",
      "turnover": "588150.2",
      "trades": "59"
    },
    {
      "date": "2023-04-03",
      "bid": "36.50",
      "ask": "36.80",
      "open": "37.05",
      "high": "37.50",
      "low": "35.55",
      "close": "36.85",
      "average": "36.682",
      "volume": "64283",
      "turnover": "2358029.2",
      "trades": "135"
    },
    {
      "date": "2023-04-04",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.85",
      "high": "37.15",
      "low": "36.50",
      "close": "36.80",
      "average": "36.862",
      "volume": "6748",
      "turnover": "248744.5",
      "trades": "55"
    },
    {
      "date": "2023-04-05",
      "bid": "37.15",
      "ask": "37.45",
      "open": "36.95",
      "high": "38.00",
      "low": "36.80",
      "close": "37.00",
      "average": "37.583",
      "volume": "15112",
      "turnover": "567954.4",
      "trades": "68"
    },
    {
      "date": "2023-04-06",
      "bid": "37.05",
      "ask": "37.40",
      "open": "37.50",
      "high": "37.95",
      "low": "37.00",
      "close": "37.45",
      "average": "37.3806",
      "volume": "6311",
      "turnover": "235909.2",
      "trades": "26"
    },
    {
      "date": "2023-04-11",
      "bid": "36.90",
      "ask": "37.35",
      "open": "37.45",
      "high": "37.45",
      "low": "36.50",
      "close": "37.35",
      "average": "36.9666",
      "volume": "6779",
      "turnover": "250596.3",
      "trades": "90"
    },
    {
      "date": "2023-04-12",
      "bid": "37.00",
      "ask": "37.25",
      "open": "37.35",
      "high": "37.35",
      "low": "36.90",
      "close": "37.25",
      "average": "37.0717",
      "volume": "9351",
      "turnover": "346657.5",
      "trades": "58"
    },
    {
      "date": "2023-04-13",
      "bid": "37.35",
      "ask": "38.00",
      "open": "37.45",
      "high": "38.00",
      "low": "37.00",
      "close": "37.35",
      "average": "37.4327",
      "volume": "20114",
      "turnover": "752921.7",
      "trades": "70"
    },
    {
      "date": "2023-04-14",
      "bid": "38.00",
      "ask": "38.15",
      "open": "37.95",
      "high": "38.45",
      "low": "37.10",
      "close": "38.00",
      "average": "38.0418",
      "volume": "13131",
      "turnover": "499526.3",
      "trades": "78"
    },
    {
      "date": "2023-04-17",
      "bid": "37.85",
      "ask": "38.15",
      "open": "38.00",
      "high": "38.90",
      "low": "37.40",
      "close": "38.10",
      "average": "37.9984",
      "volume": "6902",
      "turnover": "262265.25",
      "trades": "69"
    },
    {
      "date": "2023-04-18",
      "bid": "37.65",
      "ask": "38.50",
      "open": "38.10",
      "high": "38.75",
      "low": "37.35",
      "close": "38.50",
      "average": "37.8128",
      "volume": "11382",
      "turnover": "430385.85",
      "trades": "61"
    },
    {
      "date": "2023-04-19",
      "bid": "37.90",
      "ask": "38.35",
      "open": "38.50",
      "high": "38.50",
      "low": "37.75",
      "close": "38.00",
      "average": "38.0975",
      "volume": "10852",
      "turnover": "413433.95",
      "trades": "37"
    },
    {
      "date": "2023-04-20",
      "bid": "38.35",
      "ask": "38.65",
      "open": "38.40",
      "high": "39.00",
      "low": "37.70",
      "close": "38.75",
      "average": "38.3985",
      "volume": "13582",
      "turnover": "521528.8",
      "trades": "65"
    },
    {
      "date": "2023-04-21",
      "bid": "39.50",
      "ask": "40.60",
      "open": "38.80",
      "high": "40.60",
      "low": "37.95",
      "close": "39.85",
      "average": "39.7134",
      "volume": "44208",
      "turnover": "1755651.1",
      "trades": "201"
    },
    {
      "date": "2023-04-24",
      "bid": "39.05",
      "ask": "39.60",
      "open": "39.70",
      "high": "40.70",
      "low": "37.65",
      "close": "39.50",
      "average": "39.2793",
      "volume": "30113",
      "turnover": "1182817.2",
      "trades": "191"
    },
    {
      "date": "2023-04-25",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.50",
      "high": "39.85",
      "low": "39.00",
      "close": "39.40",
      "average": "39.629",
      "volume": "10880",
      "turnover": "431163",
      "trades": "133"
    },
    {
      "date": "2023-04-26",
      "bid": "39.25",
      "ask": "39.90",
      "open": "39.40",
      "high": "40.20",
      "low": "38.80",
      "close": "39.90",
      "average": "39.1397",
      "volume": "38732",
      "turnover": "1515960.35",
      "trades": "128"
    },
    {
      "date": "2023-04-27",
      "bid": "39.00",
      "ask": "39.30",
      "open": "39.85",
      "high": "40.00",
      "low": "38.90",
      "close": "39.40",
      "average": "39.4973",
      "volume": "9544",
      "turnover": "376962.45",
      "trades": "145"
    },
    {
      "date": "2023-04-28",
      "bid": "38.65",
      "ask": "39.45",
      "open": "39.40",
      "high": "39.45",
      "low": "38.75",
      "close": "39.40",
      "average": "39.0493",
      "volume": "25737",
      "turnover": "1005012.05",
      "trades": "207"
    },
    {
      "date": "2023-05-02",
      "bid": "39.20",
      "ask": "39.65",
      "open": "39.40",
      "high": "39.95",
      "low": "38.90",
      "close": "39.65",
      "average": "39.5793",
      "volume": "14634",
      "turnover": "579203.25",
      "trades": "175"
    },
    {
      "date": "2023-05-03",
      "bid": "39.65",
      "ask": "39.95",
      "open": "39.65",
      "high": "40.00",
      "low": "39.65",
      "close": "39.70",
      "average": "39.7989",
      "volume": "17246",
      "turnover": "686371",
      "trades": "170"
    },
    {
      "date": "2023-05-04",
      "bid": "38.90",
      "ask": "39.65",
      "open": "39.70",
      "high": "40.60",
      "low": "39.10",
      "close": "39.65",
      "average": "39.882",
      "volume": "9514",
      "turnover": "379437.6",
      "trades": "79"
    },
    {
      "date": "2023-05-05",
      "bid": "39.50",
      "ask": "39.85",
      "open": "39.65",
      "high": "39.90",
      "low": "39.00",
      "close": "39.75",
      "average": "39.5683",
      "volume": "11397",
      "turnover": "450960.25",
      "trades": "136"
    },
    {
      "date": "2023-05-08",
      "bid": "40.00",
      "ask": "40.10",
      "open": "39.35",
      "high": "40.10",
      "low": "39.25",
      "close": "40.10",
      "average": "39.821",
      "volume": "9148",
      "turnover": "364282.65",
      "trades": "154"
    },
    {
      "date": "2023-05-09",
      "bid": "39.85",
      "ask": "40.30",
      "open": "40.00",
      "high": "40.35",
      "low": "39.75",
      "close": "40.30",
      "average": "40.0377",
      "volume": "4870",
      "turnover": "194934.14",
      "trades": "79"
    },
    {
      "date": "2023-05-10",
      "bid": "39.80",
      "ask": "40.15",
      "open": "40.50",
      "high": "40.50",
      "low": "39.80",
      "close": "40.15",
      "average": "40.1569",
      "volume": "4238",
      "turnover": "170185",
      "trades": "98"
    },
    {
      "date": "2023-05-11",
      "bid": "39.75",
      "ask": "40.00",
      "open": "40.15",
      "high": "40.15",
      "low": "39.75",
      "close": "40.00",
      "average": "39.927",
      "volume": "7601",
      "turnover": "303484.95",
      "trades": "114"
    },
    {
      "date": "2023-05-12",
      "bid": "39.75",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.00",
      "low": "39.75",
      "close": "39.95",
      "average": "39.8928",
      "volume": "6786",
      "turnover": "270712.45",
      "trades": "112"
    },
    {
      "date": "2023-05-15",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.95",
      "high": "40.00",
      "low": "39.00",
      "close": "39.60",
      "average": "39.4835",
      "volume": "24738",
      "turnover": "976743.15",
      "trades": "147"
    },
    {
      "date": "2023-05-16",
      "bid": "39.50",
      "ask": "39.60",
      "open": "39.35",
      "high": "40.00",
      "low": "39.00",
      "close": "39.50",
      "average": "39.5011",
      "volume": "17711",
      "turnover": "699603.5",
      "trades": "74"
    },
    {
      "date": "2023-05-17",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.60",
      "high": "39.60",
      "low": "38.60",
      "close": "38.90",
      "average": "39.0137",
      "volume": "12127",
      "turnover": "473118.55",
      "trades": "60"
    },
    {
      "date": "2023-05-19",
      "bid": "41.20",
      "ask": "41.65",
      "open": "40.20",
      "high": "43.00",
      "low": "40.20",
      "close": "41.65",
      "average": "41.304",
      "volume": "139104",
      "turnover": "5745548.45",
      "trades": "435"
    },
    {
      "date": "2023-05-22",
      "bid": "41.75",
      "ask": "41.90",
      "open": "42.80",
      "high": "42.80",
      "low": "41.65",
      "close": "41.90",
      "average": "42.1979",
      "volume": "7941",
      "turnover": "335093.3",
      "trades": "157"
    },
    {
      "date": "2023-05-23",
      "bid": "41.85",
      "ask": "41.90",
      "open": "41.75",
      "high": "42.55",
      "low": "41.00",
      "close": "41.90",
      "average": "41.7392",
      "volume": "20710",
      "turnover": "864419.5",
      "trades": "118"
    },
    {
      "date": "2023-05-24",
      "bid": "41.30",
      "ask": "41.85",
      "open": "41.90",
      "high": "42.50",
      "low": "41.05",
      "close": "41.35",
      "average": "41.9942",
      "volume": "8993",
      "turnover": "377653.55",
      "trades": "162"
    },
    {
      "date": "2023-05-25",
      "bid": "41.20",
      "ask": "41.25",
      "open": "42.50",
      "high": "42.50",
      "low": "41.25",
      "close": "41.25",
      "average": "41.5391",
      "volume": "10438",
      "turnover": "433585.15",
      "trades": "105"
    },
    {
      "date": "2023-05-26",
      "bid": "41.75",
      "ask": "41.80",
      "open": "41.30",
      "high": "42.40",
      "low": "41.25",
      "close": "41.80",
      "average": "41.4483",
      "volume": "6232",
      "turnover": "258305.75",
      "trades": "69"
    },
    {
      "date": "2023-05-29",
      "bid": "41.005",
      "ask": "41.55",
      "open": "41.75",
      "high": "42.90",
      "low": "40.755",
      "close": "41.55",
      "average": "41.8539",
      "volume": "18828",
      "turnover": "788025.03",
      "trades": "115"
    },
    {
      "date": "2023-05-30",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.55",
      "high": "42.685",
      "low": "41.40",
      "close": "41.595",
      "average": "41.8521",
      "volume": "9822",
      "turnover": "411071.63",
      "trades": "80"
    },
    {
      "date": "2023-05-31",
      "bid": "40.50",
      "ask": "40.70",
      "open": "41.60",
      "high": "42.60",
      "low": "40.50",
      "close": "40.75",
      "average": "41.3516",
      "volume": "22307",
      "turnover": "922430.85",
      "trades": "159"
    },
    {
      "date": "2023-06-01",
      "bid": "40.10",
      "ask": "41.00",
      "open": "41.60",
      "high": "43.00",
      "low": "40.15",
      "close": "40.70",
      "average": "41.9332",
      "volume": "43687",
      "turnover": "1831936.1",
      "trades": "252"
    },
    {
      "date": "2023-06-02",
      "bid": "41.95",
      "ask": "42.15",
      "open": "40.70",
      "high": "42.15",
      "low": "40.40",
      "close": "42.15",
      "average": "41.1377",
      "volume": "32241",
      "turnover": "1326320.2",
      "trades": "170"
    },
    {
      "date": "2023-06-05",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.15",
      "high": "42.45",
      "low": "41.40",
      "close": "42.20",
      "average": "41.9395",
      "volume": "16968",
      "turnover": "711629.6",
      "trades": "95"
    },
    {
      "date": "2023-06-07",
      "bid": "41.50",
      "ask": "41.85",
      "open": "42.20",
      "high": "42.20",
      "low": "41.40",
      "close": "41.85",
      "average": "41.8254",
      "volume": "20404",
      "turnover": "853405.2",
      "trades": "94"
    },
    {
      "date": "2023-06-08",
      "bid": "42.55",
      "ask": "43.25",
      "open": "42.00",
      "high": "43.70",
      "low": "42.00",
      "close": "42.90",
      "average": "43.0857",
      "volume": "26592",
      "turnover": "1145735.95",
      "trades": "157"
    },
    {
      "date": "2023-06-09",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.00",
      "high": "43.50",
      "low": "42.95",
      "close": "43.10",
      "average": "43.2631",
      "volume": "13950",
      "turnover": "603520",
      "trades": "102"
    },
    {
      "date": "2023-06-12",
      "bid": "42.85",
      "ask": "43.30",
      "open": "43.20",
      "high": "43.95",
      "low": "42.40",
      "close": "43.60",
      "average": "43.0765",
      "volume": "24592",
      "turnover": "1059336.14",
      "trades": "159"
    },
    {
      "date": "2023-06-13",
      "bid": "43.40",
      "ask": "43.45",
      "open": "43.60",
      "high": "43.75",
      "low": "42.15",
      "close": "43.45",
      "average": "43.3425",
      "volume": "16659",
      "turnover": "722042.7",
      "trades": "96"
    },
    {
      "date": "2023-06-14",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.30",
      "high": "43.45",
      "low": "42.25",
      "close": "43.10",
      "average": "43.0905",
      "volume": "21990",
      "turnover": "947559.35",
      "trades": "76"
    },
    {
      "date": "2023-06-15",
      "bid": "41.65",
      "ask": "41.90",
      "open": "43.35",
      "high": "43.70",
      "low": "41.65",
      "close": "41.95",
      "average": "42.5302",
      "volume": "28739",
      "turnover": "1222274.75",
      "trades": "112"
    },
    {
      "date": "2023-06-16",
      "bid": "42.80",
      "ask": "43.00",
      "open": "41.95",
      "high": "44.15",
      "low": "41.55",
      "close": "42.95",
      "average": "42.3868",
      "volume": "16563",
      "turnover": "702053.3",
      "trades": "148"
    },
    {
      "date": "2023-06-19",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.95",
      "high": "43.80",
      "low": "41.80",
      "close": "42.60",
      "average": "42.6623",
      "volume": "10265",
      "turnover": "437928.7",
      "trades": "97"
    },
    {
      "date": "2023-06-20",
      "bid": "42.30",
      "ask": "42.65",
      "open": "42.40",
      "high": "43.45",
      "low": "42.25",
      "close": "42.35",
      "average": "42.4009",
      "volume": "4890",
      "turnover": "207340.35",
      "trades": "50"
    },
    {
      "date": "2023-06-21",
      "bid": "42.10",
      "ask": "42.15",
      "open": "42.30",
      "high": "43.30",
      "low": "41.50",
      "close": "42.20",
      "average": "41.9336",
      "volume": "25478",
      "turnover": "1068384.14",
      "trades": "100"
    },
    {
      "date": "2023-06-22",
      "bid": "40.25",
      "ask": "40.45",
      "open": "42.00",
      "high": "42.00",
      "low": "40.10",
      "close": "40.50",
      "average": "40.9587",
      "volume": "50536",
      "turnover": "2069887.25",
      "trades": "167"
    },
    {
      "date": "2023-06-26",
      "bid": "40.35",
      "ask": "40.60",
      "open": "40.50",
      "high": "41.15",
      "low": "40.20",
      "close": "40.60",
      "average": "40.4946",
      "volume": "30099",
      "turnover": "1218846.45",
      "trades": "158"
    },
    {
      "date": "2023-06-27",
      "bid": "40.35",
      "ask": "40.60",
      "open": "40.65",
      "high": "42.00",
      "low": "40.15",
      "close": "40.60",
      "average": "41.1556",
      "volume": "21839",
      "turnover": "898798.2",
      "trades": "92"
    },
    {
      "date": "2023-06-28",
      "bid": "40.75",
      "ask": "41.00",
      "open": "40.25",
      "high": "42.95",
      "low": "40.25",
      "close": "41.00",
      "average": "41.7307",
      "volume": "33499",
      "turnover": "1397935.35",
      "trades": "158"
    },
    {
      "date": "2023-06-29",
      "bid": "41.35",
      "ask": "41.50",
      "open": "42.90",
      "high": "42.90",
      "low": "41.10",
      "close": "41.50",
      "average": "41.5763",
      "volume": "12368",
      "turnover": "514215.2",
      "trades": "70"
    },
    {
      "date": "2023-06-30",
      "bid": "42.30",
      "ask": "42.40",
      "open": "41.50",
      "high": "42.45",
      "low": "41.50",
      "close": "42.40",
      "average": "42.1742",
      "volume": "1332",
      "turnover": "56176.1",
      "trades": "43"
    },
    {
      "date": "2023-07-03",
      "bid": "41.50",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.85",
      "low": "41.15",
      "close": "41.55",
      "average": "41.8589",
      "volume": "7446",
      "turnover": "311681.4",
      "trades": "98"
    },
    {
      "date": "2023-07-04",
      "bid": "42.30",
      "ask": "42.70",
      "open": "41.55",
      "high": "42.75",
      "low": "41.55",
      "close": "42.70",
      "average": "42.1163",
      "volume": "18129",
      "turnover": "763526.65",
      "trades": "100"
    },
    {
      "date": "2023-07-05",
      "bid": "42.35",
      "ask": "42.40",
      "open": "42.65",
      "high": "42.85",
      "low": "41.90",
      "close": "42.10",
      "average": "42.673",
      "volume": "7621",
      "turnover": "325210.85",
      "trades": "54"
    },
    {
      "date": "2023-07-06",
      "bid": "41.75",
      "ask": "42.00",
      "open": "42.10",
      "high": "42.10",
      "low": "41.65",
      "close": "41.75",
      "average": "41.8498",
      "volume": "7544",
      "turnover": "315714.6",
      "trades": "59"
    },
    {
      "date": "2023-07-07",
      "bid": "41.50",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.20",
      "low": "41.50",
      "close": "41.70",
      "average": "41.7809",
      "volume": "19250",
      "turnover": "804282.3",
      "trades": "91"
    },
    {
      "date": "2023-07-10",
      "bid": "41.60",
      "ask": "41.90",
      "open": "40.60",
      "high": "42.25",
      "low": "40.60",
      "close": "41.50",
      "average": "41.5891",
      "volume": "7019",
      "turnover": "291913.8",
      "trades": "72"
    },
    {
      "date": "2023-07-11",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.40",
      "high": "41.60",
      "low": "40.60",
      "close": "41.60",
      "average": "41.0395",
      "volume": "11848",
      "turnover": "486236.2",
      "trades": "52"
    },
    {
      "date": "2023-07-12",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.60",
      "high": "42.00",
      "low": "41.20",
      "close": "42.00",
      "average": "41.58",
      "volume": "11173",
      "turnover": "464572.8",
      "trades": "49"
    },
    {
      "date": "2023-07-13",
      "bid": "41.60",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.40",
      "low": "41.60",
      "close": "41.60",
      "average": "41.8891",
      "volume": "7168",
      "turnover": "300261",
      "trades": "57"
    },
    {
      "date": "2023-07-14",
      "bid": "41.80",
      "ask": "42.20",
      "open": "41.60",
      "high": "42.20",
      "low": "41.60",
      "close": "42.20",
      "average": "41.6539",
      "volume": "7058",
      "turnover": "293993.2",
      "trades": "54"
    },
    {
      "date": "2023-07-17",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.20",
      "high": "42.20",
      "low": "41.40",
      "close": "41.80",
      "average": "41.7379",
      "volume": "9272",
      "turnover": "386994.2",
      "trades": "64"
    },
    {
      "date": "2023-07-18",
      "bid": "41.60",
      "ask": "42.00",
      "open": "41.80",
      "high": "42.60",
      "low": "41.60",
      "close": "42.00",
      "average": "41.925",
      "volume": "1800",
      "turnover": "75465",
      "trades": "39"
    },
    {
      "date": "2023-07-19",
      "bid": "41.40",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.00",
      "low": "41.20",
      "close": "41.40",
      "average": "41.5071",
      "volume": "14761",
      "turnover": "612686.8",
      "trades": "74"
    },
    {
      "date": "2023-07-20",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.40",
      "low": "41.20",
      "close": "41.40",
      "average": "41.233",
      "volume": "6085",
      "turnover": "250902.6",
      "trades": "57"
    },
    {
      "date": "2023-07-21",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.20",
      "high": "41.40",
      "low": "41.00",
      "close": "41.20",
      "average": "41.2358",
      "volume": "4824",
      "turnover": "198921.4",
      "trades": "46"
    },
    {
      "date": "2023-07-24",
      "bid": "40.20",
      "ask": "40.60",
      "open": "41.20",
      "high": "41.20",
      "low": "39.60",
      "close": "40.20",
      "average": "40.2776",
      "volume": "26837",
      "turnover": "1080930.2",
      "trades": "135"
    },
    {
      "date": "2023-07-25",
      "bid": "40.80",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.20",
      "low": "40.20",
      "close": "41.00",
      "average": "40.8074",
      "volume": "7348",
      "turnover": "299853",
      "trades": "56"
    },
    {
      "date": "2023-07-26",
      "bid": "40.40",
      "ask": "40.80",
      "open": "41.00",
      "high": "41.20",
      "low": "40.20",
      "close": "40.80",
      "average": "40.654",
      "volume": "1670",
      "turnover": "67892.2",
      "trades": "41"
    },
    {
      "date": "2023-07-27",
      "bid": "40.80",
      "ask": "41.20",
      "open": "40.80",
      "high": "41.20",
      "low": "40.00",
      "close": "41.20",
      "average": "40.7642",
      "volume": "10388",
      "turnover": "423459",
      "trades": "56"
    },
    {
      "date": "2023-07-28",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.20",
      "high": "41.20",
      "low": "40.80",
      "close": "41.20",
      "average": "41.03",
      "volume": "1571",
      "turnover": "64458.2",
      "trades": "25"
    },
    {
      "date": "2023-07-31",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.20",
      "high": "42.00",
      "low": "40.60",
      "close": "40.60",
      "average": "41.3278",
      "volume": "7494",
      "turnover": "309710.2",
      "trades": "85"
    },
    {
      "date": "2023-08-01",
      "bid": "40.00",
      "ask": "40.80",
      "open": "40.60",
      "high": "41.00",
      "low": "39.80",
      "close": "40.20",
      "average": "40.2825",
      "volume": "11350",
      "turnover": "457206.6",
      "trades": "67"
    },
    {
      "date": "2023-08-02",
      "bid": "39.40",
      "ask": "39.80",
      "open": "40.20",
      "high": "40.20",
      "low": "39.60",
      "close": "39.60",
      "average": "39.9313",
      "volume": "8329",
      "turnover": "332587.6",
      "trades": "51"
    },
    {
      "date": "2023-08-03",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.60",
      "high": "40.00",
      "low": "39.60",
      "close": "39.80",
      "average": "39.8409",
      "volume": "5204",
      "turnover": "207332.2",
      "trades": "34"
    },
    {
      "date": "2023-08-04",
      "bid": "41.40",
      "ask": "41.80",
      "open": "39.80",
      "high": "41.80",
      "low": "39.60",
      "close": "41.40",
      "average": "40.4579",
      "volume": "4207",
      "turnover": "170206.2",
      "trades": "55"
    },
    {
      "date": "2023-08-07",
      "bid": "40.80",
      "ask": "41.20",
      "open": "41.40",
      "high": "41.40",
      "low": "40.20",
      "close": "41.20",
      "average": "40.6709",
      "volume": "8793",
      "turnover": "357619.4",
      "trades": "64"
    },
    {
      "date": "2023-08-08",
      "bid": "41.00",
      "ask": "41.20",
      "open": "40.80",
      "high": "41.20",
      "low": "40.00",
      "close": "41.20",
      "average": "40.3717",
      "volume": "13800",
      "turnover": "557130",
      "trades": "54"
    },
    {
      "date": "2023-08-09",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.20",
      "high": "41.60",
      "low": "41.00",
      "close": "41.20",
      "average": "41.1695",
      "volume": "17060",
      "turnover": "702351.4",
      "trades": "51"
    },
    {
      "date": "2023-08-10",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.20",
      "high": "41.40",
      "low": "39.20",
      "close": "41.00",
      "average": "40.2661",
      "volume": "24172",
      "turnover": "973311.8",
      "trades": "65"
    },
    {
      "date": "2023-08-11",
      "bid": "40.60",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.20",
      "low": "40.40",
      "close": "40.60",
      "average": "40.7258",
      "volume": "10714",
      "turnover": "436335.8",
      "trades": "41"
    },
    {
      "date": "2023-08-14",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.00",
      "high": "41.80",
      "low": "41.00",
      "close": "41.00",
      "average": "41.2365",
      "volume": "6678",
      "turnover": "275377.2",
      "trades": "49"
    },
    {
      "date": "2023-08-15",
      "bid": "41.00",
      "ask": "41.80",
      "open": "41.00",
      "high": "42.00",
      "low": "40.40",
      "close": "42.00",
      "average": "41.1616",
      "volume": "14655",
      "turnover": "603223.4",
      "trades": "60"
    },
    {
      "date": "2023-08-16",
      "bid": "40.20",
      "ask": "40.40",
      "open": "42.00",
      "high": "42.00",
      "low": "40.00",
      "close": "40.20",
      "average": "40.4564",
      "volume": "8605",
      "turnover": "348127.2",
      "trades": "56"
    },
    {
      "date": "2023-08-17",
      "bid": "39.00",
      "ask": "39.20",
      "open": "40.00",
      "high": "40.20",
      "low": "38.20",
      "close": "39.00",
      "average": "39.127",
      "volume": "13478",
      "turnover": "527354.2",
      "trades": "80"
    },
    {
      "date": "2023-08-18",
      "bid": "37.20",
      "ask": "37.40",
      "open": "38.00",
      "high": "38.00",
      "low": "35.00",
      "close": "37.20",
      "average": "36.8504",
      "volume": "45114",
      "turnover": "1662470.6",
      "trades": "202"
    },
    {
      "date": "2023-08-21",
      "bid": "36.40",
      "ask": "36.60",
      "open": "37.20",
      "high": "37.20",
      "low": "36.40",
      "close": "36.80",
      "average": "36.5379",
      "volume": "11759",
      "turnover": "429648.8",
      "trades": "72"
    },
    {
      "date": "2023-08-22",
      "bid": "37.00",
      "ask": "37.20",
      "open": "36.40",
      "high": "37.60",
      "low": "36.40",
      "close": "37.20",
      "average": "36.9479",
      "volume": "15949",
      "turnover": "589282.2",
      "trades": "46"
    },
    {
      "date": "2023-08-23",
      "bid": "36.80",
      "ask": "37.40",
      "open": "37.20",
      "high": "37.60",
      "low": "36.80",
      "close": "37.60",
      "average": "37.0254",
      "volume": "13474",
      "turnover": "498879.8",
      "trades": "47"
    },
    {
      "date": "2023-08-24",
      "bid": "37.00",
      "ask": "37.80",
      "open": "37.60",
      "high": "38.00",
      "low": "36.60",
      "close": "37.00",
      "average": "37.4268",
      "volume": "13164",
      "turnover": "492685.8",
      "trades": "55"
    },
    {
      "date": "2023-08-25",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "36.60",
      "close": "37.00",
      "average": "36.8184",
      "volume": "4054",
      "turnover": "149261.8",
      "trades": "68"
    },
    {
      "date": "2023-08-28",
      "bid": "37.20",
      "ask": "37.80",
      "open": "37.00",
      "high": "37.80",
      "low": "36.60",
      "close": "37.80",
      "average": "37.0038",
      "volume": "15289",
      "turnover": "565750.4",
      "trades": "64"
    },
    {
      "date": "2023-08-29",
      "bid": "37.00",
      "ask": "37.60",
      "open": "37.80",
      "high": "38.60",
      "low": "37.00",
      "close": "37.00",
      "average": "37.7731",
      "volume": "8252",
      "turnover": "311703.8",
      "trades": "71"
    },
    {
      "date": "2023-08-30",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.60",
      "high": "37.60",
      "low": "36.60",
      "close": "37.20",
      "average": "36.93",
      "volume": "9949",
      "turnover": "367417",
      "trades": "55"
    },
    {
      "date": "2023-08-31",
      "bid": "36.00",
      "ask": "36.20",
      "open": "37.00",
      "high": "37.20",
      "low": "36.00",
      "close": "36.20",
      "average": "36.3607",
      "volume": "28551",
      "turnover": "1038134.2",
      "trades": "121"
    },
    {
      "date": "2023-09-01",
      "bid": "34.60",
      "ask": "34.80",
      "open": "35.40",
      "high": "36.00",
      "low": "34.40",
      "close": "34.80",
      "average": "35.0894",
      "volume": "51591",
      "turnover": "1810297",
      "trades": "267"
    },
    {
      "date": "2023-09-04",
      "bid": "36.00",
      "ask": "36.40",
      "open": "34.60",
      "high": "37.60",
      "low": "34.40",
      "close": "36.00",
      "average": "35.7352",
      "volume": "31952",
      "turnover": "1141811",
      "trades": "121"
    },
    {
      "date": "2023-09-05",
      "bid": "37.00",
      "ask": "37.40",
      "open": "36.00",
      "high": "37.20",
      "low": "35.60",
      "close": "37.00",
      "average": "36.8154",
      "volume": "14347",
      "turnover": "528190.8",
      "trades": "69"
    },
    {
      "date": "2023-09-06",
      "bid": "36.40",
      "ask": "36.80",
      "open": "37.60",
      "high": "37.60",
      "low": "36.40",
      "close": "36.40",
      "average": "36.5867",
      "volume": "1516",
      "turnover": "55465.4",
      "trades": "38"
    },
    {
      "date": "2023-09-07",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.40",
      "high": "37.80",
      "low": "36.40",
      "close": "36.40",
      "average": "37.1601",
      "volume": "13514",
      "turnover": "502181.8",
      "trades": "56"
    },
    {
      "date": "2023-09-08",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.40",
      "high": "37.00",
      "low": "35.80",
      "close": "36.20",
      "average": "36.231",
      "volume": "9624",
      "turnover": "348687.6",
      "trades": "66"
    },
    {
      "date": "2023-09-11",
      "bid": "35.80",
      "ask": "36.40",
      "open": "36.20",
      "high": "36.80",
      "low": "35.80",
      "close": "35.80",
      "average": "35.8934",
      "volume": "6909",
      "turnover": "247987.8",
      "trades": "55"
    },
    {
      "date": "2023-09-12",
      "bid": "35.00",
      "ask": "35.60",
      "open": "35.80",
      "high": "36.00",
      "low": "35.00",
      "close": "35.20",
      "average": "35.4924",
      "volume": "8588",
      "turnover": "304809",
      "trades": "73"
    },
    {
      "date": "2023-09-13",
      "bid": "35.60",
      "ask": "35.80",
      "open": "36.20",
      "high": "36.20",
      "low": "35.00",
      "close": "35.60",
      "average": "35.2956",
      "volume": "5176",
      "turnover": "182689.8",
      "trades": "52"
    },
    {
      "date": "2023-09-14",
      "bid": "35.60",
      "ask": "36.00",
      "open": "35.80",
      "high": "36.20",
      "low": "35.60",
      "close": "35.60",
      "average": "35.8829",
      "volume": "5899",
      "turnover": "211673.4",
      "trades": "32"
    },
    {
      "date": "2023-09-15",
      "bid": "35.60",
      "ask": "36.00",
      "open": "35.60",
      "high": "37.80",
      "low": "35.60",
      "close": "35.60",
      "average": "36.171",
      "volume": "15559",
      "turnover": "562784",
      "trades": "68"
    },
    {
      "date": "2023-09-18",
      "bid": "35.80",
      "ask": "36.40",
      "open": "35.60",
      "high": "37.00",
      "low": "35.40",
      "close": "36.20",
      "average": "35.8982",
      "volume": "13269",
      "turnover": "476333",
      "trades": "70"
    },
    {
      "date": "2023-09-19",
      "bid": "36.20",
      "ask": "37.00",
      "open": "36.20",
      "high": "37.80",
      "low": "35.80",
      "close": "36.40",
      "average": "36.4231",
      "volume": "19593",
      "turnover": "713637.6",
      "trades": "45"
    },
    {
      "date": "2023-09-20",
      "bid": "37.60",
      "ask": "37.80",
      "open": "36.40",
      "high": "37.80",
      "low": "36.40",
      "close": "37.60",
      "average": "37.2507",
      "volume": "10165",
      "turnover": "378653.4",
      "trades": "51"
    },
    {
      "date": "2023-09-21",
      "bid": "37.40",
      "ask": "38.40",
      "open": "37.60",
      "high": "38.40",
      "low": "36.60",
      "close": "37.40",
      "average": "37.4514",
      "volume": "29623",
      "turnover": "1109423.6",
      "trades": "144"
    },
    {
      "date": "2023-09-22",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.40",
      "high": "38.40",
      "low": "37.00",
      "close": "37.60",
      "average": "38.0054",
      "volume": "8351",
      "turnover": "317382.8",
      "trades": "47"
    },
    {
      "date": "2023-09-25",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.60",
      "high": "38.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.4829",
      "volume": "4383",
      "turnover": "164287.6",
      "trades": "40"
    },
    {
      "date": "2023-09-26",
      "bid": "37.20",
      "ask": "37.60",
      "open": "37.00",
      "high": "37.80",
      "low": "36.80",
      "close": "37.60",
      "average": "37.176",
      "volume": "6941",
      "turnover": "258038.8",
      "trades": "66"
    },
    {
      "date": "2023-09-27",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.80",
      "high": "39.00",
      "low": "36.80",
      "close": "36.80",
      "average": "37.8911",
      "volume": "14244",
      "turnover": "539721.2",
      "trades": "69"
    },
    {
      "date": "2023-09-28",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.80",
      "high": "37.40",
      "low": "36.20",
      "close": "36.20",
      "average": "36.6312",
      "volume": "17432",
      "turnover": "638554.6",
      "trades": "78"
    },
    {
      "date": "2023-09-29",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.40",
      "high": "37.80",
      "low": "36.00",
      "close": "36.20",
      "average": "36.6102",
      "volume": "27169",
      "turnover": "994663.2",
      "trades": "55"
    },
    {
      "date": "2023-10-02",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "36.80",
      "close": "37.00",
      "average": "36.8754",
      "volume": "2046",
      "turnover": "75447",
      "trades": "32"
    },
    {
      "date": "2023-10-03",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.40",
      "high": "37.60",
      "low": "36.40",
      "close": "36.80",
      "average": "36.8859",
      "volume": "4580",
      "turnover": "168937.4",
      "trades": "38"
    },
    {
      "date": "2023-10-04",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.80",
      "high": "37.00",
      "low": "36.00",
      "close": "36.80",
      "average": "36.53",
      "volume": "23801",
      "turnover": "869451.4",
      "trades": "57"
    },
    {
      "date": "2023-10-05",
      "bid": "35.60",
      "ask": "36.20",
      "open": "34.60",
      "high": "36.40",
      "low": "34.60",
      "close": "36.20",
      "average": "35.7768",
      "volume": "2373",
      "turnover": "84898.4",
      "trades": "43"
    },
    {
      "date": "2023-10-06",
      "bid": "36.40",
      "ask": "36.80",
      "open": "35.60",
      "high": "36.80",
      "low": "35.60",
      "close": "36.80",
      "average": "36.4202",
      "volume": "14176",
      "turnover": "516292.8",
      "trades": "55"
    },
    {
      "date": "2023-10-09",
      "bid": "35.00",
      "ask": "35.80",
      "open": "35.60",
      "high": "37.20",
      "low": "35.00",
      "close": "35.80",
      "average": "35.7551",
      "volume": "3334",
      "turnover": "119207.6",
      "trades": "46"
    },
    {
      "date": "2023-10-10",
      "bid": "37.20",
      "ask": "37.40",
      "open": "35.60",
      "high": "37.20",
      "low": "34.60",
      "close": "37.20",
      "average": "35.7131",
      "volume": "14449",
      "turnover": "516018",
      "trades": "62"
    },
    {
      "date": "2023-10-11",
      "bid": "36.00",
      "ask": "36.60",
      "open": "37.40",
      "high": "37.40",
      "low": "36.00",
      "close": "36.60",
      "average": "36.3871",
      "volume": "16493",
      "turnover": "600133.2",
      "trades": "51"
    },
    {
      "date": "2023-10-12",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "35.80",
      "close": "36.60",
      "average": "36.5696",
      "volume": "6588",
      "turnover": "240920.6",
      "trades": "44"
    },
    {
      "date": "2023-10-13",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.60",
      "high": "37.00",
      "low": "35.60",
      "close": "36.00",
      "average": "36.2655",
      "volume": "12913",
      "turnover": "468298.2",
      "trades": "48"
    },
    {
      "date": "2023-10-16",
      "bid": "36.00",
      "ask": "36.20",
      "open": "36.00",
      "high": "36.40",
      "low": "36.00",
      "close": "36.20",
      "average": "36.0333",
      "volume": "5687",
      "turnover": "204921.2",
      "trades": "42"
    },
    {
      "date": "2023-10-17",
      "bid": "35.60",
      "ask": "35.80",
      "open": "36.00",
      "high": "36.40",
      "low": "35.20",
      "close": "35.80",
      "average": "35.6264",
      "volume": "3571",
      "turnover": "127222",
      "trades": "20"
    },
    {
      "date": "2023-10-18",
      "bid": "36.80",
      "ask": "37.40",
      "open": "35.80",
      "high": "38.40",
      "low": "35.80",
      "close": "37.40",
      "average": "36.9553",
      "volume": "15553",
      "turnover": "574766.2",
      "trades": "83"
    },
    {
      "date": "2023-10-19",
      "bid": "38.00",
      "ask": "38.20",
      "open": "37.40",
      "high": "39.00",
      "low": "36.20",
      "close": "38.00",
      "average": "37.6223",
      "volume": "24090",
      "turnover": "906321.8",
      "trades": "83"
    },
    {
      "date": "2023-10-20",
      "bid": "37.20",
      "ask": "37.60",
      "open": "37.80",
      "high": "37.80",
      "low": "36.40",
      "close": "37.80",
      "average": "37.0958",
      "volume": "16968",
      "turnover": "629441.8",
      "trades": "104"
    },
    {
      "date": "2023-10-23",
      "bid": "37.00",
      "ask": "37.40",
      "open": "37.80",
      "high": "37.80",
      "low": "36.60",
      "close": "37.60",
      "average": "37.1267",
      "volume": "3091",
      "turnover": "114758.6",
      "trades": "28"
    },
    {
      "date": "2023-10-24",
      "bid": "38.80",
      "ask": "39.20",
      "open": "37.60",
      "high": "39.20",
      "low": "36.60",
      "close": "38.80",
      "average": "37.8231",
      "volume": "18603",
      "turnover": "703623.6",
      "trades": "45"
    },
    {
      "date": "2023-10-25",
      "bid": "38.80",
      "ask": "39.20",
      "open": "38.80",
      "high": "39.60",
      "low": "37.60",
      "close": "38.80",
      "average": "38.613",
      "volume": "23102",
      "turnover": "892038.2",
      "trades": "68"
    },
    {
      "date": "2023-10-26",
      "bid": "38.00",
      "ask": "38.80",
      "open": "38.60",
      "high": "40.00",
      "low": "38.00",
      "close": "39.00",
      "average": "38.4665",
      "volume": "19683",
      "turnover": "757136.8",
      "trades": "51"
    },
    {
      "date": "2023-10-27",
      "bid": "38.40",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.40",
      "low": "37.80",
      "close": "39.40",
      "average": "38.6233",
      "volume": "7731",
      "turnover": "298596.4",
      "trades": "65"
    },
    {
      "date": "2023-10-30",
      "bid": "38.60",
      "ask": "39.20",
      "open": "38.60",
      "high": "40.00",
      "low": "38.40",
      "close": "39.20",
      "average": "39.2917",
      "volume": "14411",
      "turnover": "566232.8",
      "trades": "73"
    },
    {
      "date": "2023-10-31",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.80",
      "low": "38.40",
      "close": "39.40",
      "average": "38.9653",
      "volume": "11252",
      "turnover": "438437.6",
      "trades": "46"
    },
    {
      "date": "2023-11-01",
      "bid": "38.00",
      "ask": "38.40",
      "open": "39.40",
      "high": "39.40",
      "low": "37.80",
      "close": "38.00",
      "average": "38.5743",
      "volume": "15188",
      "turnover": "585866.8",
      "trades": "61"
    },
    {
      "date": "2023-11-02",
      "bid": "38.20",
      "ask": "38.80",
      "open": "38.00",
      "high": "38.80",
      "low": "37.80",
      "close": "38.80",
      "average": "38.4688",
      "volume": "6908",
      "turnover": "265742.2",
      "trades": "32"
    },
    {
      "date": "2023-11-03",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.80",
      "low": "38.80",
      "close": "39.00",
      "average": "39.2175",
      "volume": "7044",
      "turnover": "276248",
      "trades": "33"
    },
    {
      "date": "2023-11-06",
      "bid": "39.00",
      "ask": "39.40",
      "open": "38.80",
      "high": "39.00",
      "low": "38.20",
      "close": "39.00",
      "average": "38.5648",
      "volume": "6421",
      "turnover": "247624.8",
      "trades": "43"
    },
    {
      "date": "2023-11-07",
      "bid": "38.40",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.80",
      "low": "39.00",
      "close": "39.00",
      "average": "39.0722",
      "volume": "1992",
      "turnover": "77831.8",
      "trades": "30"
    },
    {
      "date": "2023-11-08",
      "bid": "38.40",
      "ask": "39.00",
      "open": "39.00",
      "high": "39.00",
      "low": "38.20",
      "close": "39.00",
      "average": "38.4877",
      "volume": "2963",
      "turnover": "114039.2",
      "trades": "38"
    },
    {
      "date": "2023-11-09",
      "bid": "39.00",
      "ask": "39.20",
      "open": "38.40",
      "high": "39.40",
      "low": "38.20",
      "close": "39.00",
      "average": "38.6756",
      "volume": "9290",
      "turnover": "359296",
      "trades": "30"
    },
    {
      "date": "2023-11-10",
      "bid": "38.40",
      "ask": "39.20",
      "open": "39.00",
      "high": "39.20",
      "low": "38.20",
      "close": "39.20",
      "average": "38.7809",
      "volume": "6669",
      "turnover": "258630",
      "trades": "36"
    },
    {
      "date": "2023-11-13",
      "bid": "38.40",
      "ask": "38.80",
      "open": "39.20",
      "high": "39.20",
      "low": "38.00",
      "close": "38.80",
      "average": "38.4464",
      "volume": "19590",
      "turnover": "753164",
      "trades": "87"
    },
    {
      "date": "2023-11-14",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.60",
      "low": "38.40",
      "close": "39.40",
      "average": "39.0977",
      "volume": "8307",
      "turnover": "324784.8",
      "trades": "46"
    },
    {
      "date": "2023-11-15",
      "bid": "39.40",
      "ask": "39.60",
      "open": "40.00",
      "high": "40.00",
      "low": "38.60",
      "close": "39.40",
      "average": "39.162",
      "volume": "14856",
      "turnover": "581790.8",
      "trades": "46"
    },
    {
      "date": "2023-11-16",
      "bid": "39.00",
      "ask": "39.20",
      "open": "39.80",
      "high": "40.00",
      "low": "38.80",
      "close": "39.20",
      "average": "39.354",
      "volume": "5999",
      "turnover": "236084.8",
      "trades": "51"
    },
    {
      "date": "2023-11-17",
      "bid": "42.40",
      "ask": "42.60",
      "open": "41.80",
      "high": "45.00",
      "low": "41.80",
      "close": "42.60",
      "average": "42.525",
      "volume": "120772",
      "turnover": "5135828.4",
      "trades": "455"
    },
    {
      "date": "2023-11-20",
      "bid": "41.80",
      "ask": "42.60",
      "open": "42.60",
      "high": "43.00",
      "low": "40.20",
      "close": "42.60",
      "average": "41.9267",
      "volume": "31322",
      "turnover": "1313229.2",
      "trades": "164"
    },
    {
      "date": "2023-11-21",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.60",
      "high": "43.40",
      "low": "42.20",
      "close": "42.60",
      "average": "42.9503",
      "volume": "14142",
      "turnover": "607403",
      "trades": "133"
    },
    {
      "date": "2023-11-22",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.60",
      "high": "43.40",
      "low": "42.60",
      "close": "43.00",
      "average": "42.9711",
      "volume": "12942",
      "turnover": "556131.4",
      "trades": "61"
    },
    {
      "date": "2023-11-23",
      "bid": "43.60",
      "ask": "44.20",
      "open": "43.00",
      "high": "44.20",
      "low": "43.00",
      "close": "44.20",
      "average": "43.8238",
      "volume": "19218",
      "turnover": "842206.4",
      "trades": "127"
    },
    {
      "date": "2023-11-24",
      "bid": "43.20",
      "ask": "43.60",
      "open": "44.20",
      "high": "44.20",
      "low": "43.00",
      "close": "43.20",
      "average": "43.624",
      "volume": "13881",
      "turnover": "605544.2",
      "trades": "123"
    },
    {
      "date": "2023-11-27",
      "bid": "42.40",
      "ask": "42.80",
      "open": "43.20",
      "high": "45.00",
      "low": "41.40",
      "close": "42.40",
      "average": "43.0288",
      "volume": "29683",
      "turnover": "1277225",
      "trades": "157"
    },
    {
      "date": "2023-11-28",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.40",
      "high": "44.00",
      "low": "42.00",
      "close": "43.00",
      "average": "42.9924",
      "volume": "12054",
      "turnover": "518230.6",
      "trades": "98"
    },
    {
      "date": "2023-11-29",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.60",
      "low": "42.00",
      "close": "43.20",
      "average": "42.864",
      "volume": "15542",
      "turnover": "666192.8",
      "trades": "108"
    },
    {
      "date": "2023-11-30",
      "bid": "42.20",
      "ask": "42.60",
      "open": "43.00",
      "high": "43.40",
      "low": "42.20",
      "close": "42.60",
      "average": "43.0406",
      "volume": "22098",
      "turnover": "951111.4",
      "trades": "115"
    },
    {
      "date": "2023-12-01",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.60",
      "high": "44.00",
      "low": "41.60",
      "close": "41.60",
      "average": "42.9748",
      "volume": "87809",
      "turnover": "3773576.4",
      "trades": "370"
    },
    {
      "date": "2023-12-04",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.60",
      "high": "42.80",
      "low": "41.00",
      "close": "41.20",
      "average": "41.6822",
      "volume": "68050",
      "turnover": "2836475.4",
      "trades": "252"
    },
    {
      "date": "2023-12-05",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.60",
      "high": "42.40",
      "low": "41.20",
      "close": "41.80",
      "average": "42.019",
      "volume": "24976",
      "turnover": "1049466.2",
      "trades": "115"
    },
    {
      "date": "2023-12-06",
      "bid": "41.60",
      "ask": "42.00",
      "open": "41.80",
      "high": "42.60",
      "low": "41.00",
      "close": "41.60",
      "average": "41.649",
      "volume": "61842",
      "turnover": "2575657.6",
      "trades": "177"
    },
    {
      "date": "2023-12-07",
      "bid": "42.20",
      "ask": "42.40",
      "open": "42.40",
      "high": "42.80",
      "low": "41.20",
      "close": "42.00",
      "average": "42.346",
      "volume": "57675",
      "turnover": "2442592.2",
      "trades": "335"
    },
    {
      "date": "2023-12-08",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.40",
      "high": "43.60",
      "low": "42.00",
      "close": "42.60",
      "average": "42.7652",
      "volume": "68144",
      "turnover": "2914192.6",
      "trades": "392"
    },
    {
      "date": "2023-12-11",
      "bid": "44.00",
      "ask": "44.20",
      "open": "43.20",
      "high": "45.00",
      "low": "43.20",
      "close": "44.40",
      "average": "44.2099",
      "volume": "44082",
      "turnover": "1948859.2",
      "trades": "332"
    },
    {
      "date": "2023-12-12",
      "bid": "44.60",
      "ask": "44.80",
      "open": "46.80",
      "high": "47.00",
      "low": "44.20",
      "close": "44.20",
      "average": "45.2116",
      "volume": "65155",
      "turnover": "2945665.6",
      "trades": "429"
    },
    {
      "date": "2023-12-13",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.20",
      "high": "45.40",
      "low": "44.20",
      "close": "44.60",
      "average": "44.7907",
      "volume": "35339",
      "turnover": "1581642.4",
      "trades": "217"
    },
    {
      "date": "2023-12-14",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.40",
      "low": "44.40",
      "close": "44.60",
      "average": "44.891",
      "volume": "48417",
      "turnover": "2172972.95",
      "trades": "243"
    },
    {
      "date": "2023-12-15",
      "bid": "43.80",
      "ask": "44.20",
      "open": "44.60",
      "high": "46.00",
      "low": "43.60",
      "close": "43.80",
      "average": "44.355",
      "volume": "60909",
      "turnover": "2701619.6",
      "trades": "285"
    },
    {
      "date": "2023-12-18",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.80",
      "high": "45.40",
      "low": "42.60",
      "close": "42.80",
      "average": "43.3508",
      "volume": "47295",
      "turnover": "2050276.4",
      "trades": "293"
    },
    {
      "date": "2023-12-19",
      "bid": "42.80",
      "ask": "43.00",
      "open": "42.80",
      "high": "43.60",
      "low": "41.80",
      "close": "43.20",
      "average": "43.0634",
      "volume": "52431",
      "turnover": "2258076.2",
      "trades": "249"
    },
    {
      "date": "2023-12-20",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.00",
      "high": "43.20",
      "low": "42.60",
      "close": "42.80",
      "average": "42.8845",
      "volume": "23173",
      "turnover": "993762.4",
      "trades": "160"
    },
    {
      "date": "2023-12-21",
      "bid": "42.40",
      "ask": "42.60",
      "open": "42.80",
      "high": "43.20",
      "low": "42.20",
      "close": "42.80",
      "average": "42.5903",
      "volume": "61554",
      "turnover": "2621601.6",
      "trades": "190"
    },
    {
      "date": "2023-12-22",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.60",
      "high": "43.20",
      "low": "42.60",
      "close": "42.80",
      "average": "42.9077",
      "volume": "20509",
      "turnover": "879993.8",
      "trades": "170"
    },
    {
      "date": "2023-12-27",
      "bid": "43.40",
      "ask": "43.60",
      "open": "42.80",
      "high": "44.40",
      "low": "41.80",
      "close": "43.60",
      "average": "43.611",
      "volume": "24443",
      "turnover": "1065983.8",
      "trades": "217"
    },
    {
      "date": "2023-12-28",
      "bid": "44.00",
      "ask": "44.20",
      "open": "43.60",
      "high": "44.40",
      "low": "43.60",
      "close": "44.20",
      "average": "44.1673",
      "volume": "42334",
      "turnover": "1869752.6",
      "trades": "236"
    },
    {
      "date": "2023-12-29",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.40",
      "high": "45.40",
      "low": "44.00",
      "close": "44.60",
      "average": "44.5785",
      "volume": "103462",
      "turnover": "4611078.8",
      "trades": "414"
    },
    {
      "date": "2024-01-02",
      "bid": "46.20",
      "ask": "46.40",
      "open": "45.60",
      "high": "46.80",
      "low": "45.00",
      "close": "46.40",
      "average": "46.2139",
      "volume": "72206",
      "turnover": "3336921.6",
      "trades": "519"
    },
    {
      "date": "2024-01-03",
      "bid": "45.40",
      "ask": "45.60",
      "open": "46.40",
      "high": "46.40",
      "low": "45.40",
      "close": "45.40",
      "average": "45.8612",
      "volume": "30824",
      "turnover": "1413626.6",
      "trades": "335"
    },
    {
      "date": "2024-01-04",
      "bid": "46.00",
      "ask": "46.20",
      "open": "45.60",
      "high": "46.20",
      "low": "44.40",
      "close": "46.00",
      "average": "45.4017",
      "volume": "41786",
      "turnover": "1897157.4",
      "trades": "283"
    },
    {
      "date": "2024-01-05",
      "bid": "46.20",
      "ask": "46.40",
      "open": "45.80",
      "high": "46.40",
      "low": "45.40",
      "close": "46.40",
      "average": "45.9281",
      "volume": "18605",
      "turnover": "854492",
      "trades": "108"
    },
    {
      "date": "2024-01-08",
      "bid": "47.20",
      "ask": "47.40",
      "open": "46.60",
      "high": "48.00",
      "low": "46.60",
      "close": "47.60",
      "average": "47.4658",
      "volume": "39895",
      "turnover": "1893648.4",
      "trades": "273"
    },
    {
      "date": "2024-01-09",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.60",
      "high": "47.60",
      "low": "46.20",
      "close": "47.40",
      "average": "47.2539",
      "volume": "20595",
      "turnover": "973194",
      "trades": "227"
    },
    {
      "date": "2024-01-10",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.40",
      "high": "47.40",
      "low": "46.80",
      "close": "47.00",
      "average": "47.1422",
      "volume": "12626",
      "turnover": "595217.6",
      "trades": "157"
    },
    {
      "date": "2024-01-11",
      "bid": "46.40",
      "ask": "46.60",
      "open": "47.80",
      "high": "47.80",
      "low": "46.40",
      "close": "46.40",
      "average": "46.9867",
      "volume": "13667",
      "turnover": "642167.2",
      "trades": "154"
    },
    {
      "date": "2024-01-12",
      "bid": "47.00",
      "ask": "47.40",
      "open": "46.40",
      "high": "47.60",
      "low": "46.40",
      "close": "47.00",
      "average": "47.0519",
      "volume": "15784",
      "turnover": "742667.6",
      "trades": "142"
    },
    {
      "date": "2024-01-15",
      "bid": "46.80",
      "ask": "47.20",
      "open": "47.20",
      "high": "47.80",
      "low": "46.60",
      "close": "46.80",
      "average": "47.1011",
      "volume": "52751",
      "turnover": "2484629.4",
      "trades": "284"
    },
    {
      "date": "2024-01-16",
      "bid": "47.00",
      "ask": "47.20",
      "open": "46.80",
      "high": "47.20",
      "low": "46.60",
      "close": "47.20",
      "average": "46.9674",
      "volume": "7153",
      "turnover": "335957.6",
      "trades": "126"
    },
    {
      "date": "2024-01-17",
      "bid": "46.60",
      "ask": "47.00",
      "open": "47.20",
      "high": "47.20",
      "low": "46.40",
      "close": "46.60",
      "average": "46.8515",
      "volume": "12722",
      "turnover": "596044.2",
      "trades": "148"
    },
    {
      "date": "2024-01-18",
      "bid": "46.40",
      "ask": "46.80",
      "open": "46.60",
      "high": "47.00",
      "low": "45.60",
      "close": "46.80",
      "average": "46.2459",
      "volume": "34575",
      "turnover": "1598953",
      "trades": "204"
    },
    {
      "date": "2024-01-19",
      "bid": "46.60",
      "ask": "46.80",
      "open": "46.80",
      "high": "47.60",
      "low": "46.60",
      "close": "46.60",
      "average": "47.1363",
      "volume": "15607",
      "turnover": "735656",
      "trades": "161"
    },
    {
      "date": "2024-01-22",
      "bid": "46.40",
      "ask": "46.60",
      "open": "46.60",
      "high": "46.80",
      "low": "45.60",
      "close": "46.60",
      "average": "46.2297",
      "volume": "17805",
      "turnover": "823119.8",
      "trades": "145"
    },
    {
      "date": "2024-01-23",
      "bid": "45.20",
      "ask": "45.60",
      "open": "46.60",
      "high": "46.60",
      "low": "45.00",
      "close": "45.20",
      "average": "45.6027",
      "volume": "43999",
      "turnover": "2006475",
      "trades": "218"
    },
    {
      "date": "2024-01-24",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.80",
      "high": "46.20",
      "low": "44.80",
      "close": "45.00",
      "average": "45.2377",
      "volume": "27566",
      "turnover": "1247022",
      "trades": "144"
    },
    {
      "date": "2024-01-25",
      "bid": "44.80",
      "ask": "45.40",
      "open": "45.60",
      "high": "46.20",
      "low": "44.80",
      "close": "44.80",
      "average": "45.2837",
      "volume": "10958",
      "turnover": "496218.8",
      "trades": "154"
    },
    {
      "date": "2024-01-26",
      "bid": "45.60",
      "ask": "46.00",
      "open": "44.80",
      "high": "46.00",
      "low": "44.20",
      "close": "46.00",
      "average": "45.4396",
      "volume": "11462",
      "turnover": "520829.2",
      "trades": "118"
    },
    {
      "date": "2024-01-29",
      "bid": "46.00",
      "ask": "46.40",
      "open": "47.00",
      "high": "47.80",
      "low": "45.60",
      "close": "46.40",
      "average": "46.345",
      "volume": "57558",
      "turnover": "2667502",
      "trades": "382"
    },
    {
      "date": "2024-01-30",
      "bid": "47.60",
      "ask": "47.80",
      "open": "46.40",
      "high": "48.00",
      "low": "46.20",
      "close": "47.60",
      "average": "47.3495",
      "volume": "35470",
      "turnover": "1679486.2",
      "trades": "217"
    },
    {
      "date": "2024-01-31",
      "bid": "48.20",
      "ask": "48.40",
      "open": "47.60",
      "high": "48.60",
      "low": "47.40",
      "close": "48.60",
      "average": "47.9741",
      "volume": "25872",
      "turnover": "1241185",
      "trades": "179"
    },
    {
      "date": "2024-02-01",
      "bid": "49.60",
      "ask": "49.80",
      "open": "48.60",
      "high": "50.00",
      "low": "48.20",
      "close": "49.60",
      "average": "49.2248",
      "volume": "39826",
      "turnover": "1960426.4",
      "trades": "293"
    },
    {
      "date": "2024-02-02",
      "bid": "50.00",
      "ask": "50.50",
      "open": "49.60",
      "high": "51.00",
      "low": "49.60",
      "close": "50.00",
      "average": "50.2167",
      "volume": "25459",
      "turnover": "1278467.8",
      "trades": "260"
    },
    {
      "date": "2024-02-05",
      "bid": "48.80",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.50",
      "low": "48.80",
      "close": "48.80",
      "average": "49.4582",
      "volume": "29544",
      "turnover": "1461193.9",
      "trades": "265"
    },
    {
      "date": "2024-02-06",
      "bid": "48.00",
      "ask": "48.20",
      "open": "48.80",
      "high": "48.80",
      "low": "47.20",
      "close": "48.20",
      "average": "47.879",
      "volume": "27916",
      "turnover": "1336590.39",
      "trades": "257"
    },
    {
      "date": "2024-02-07",
      "bid": "48.60",
      "ask": "48.80",
      "open": "48.20",
      "high": "49.80",
      "low": "48.00",
      "close": "48.60",
      "average": "48.9087",
      "volume": "25353",
      "turnover": "1239982",
      "trades": "156"
    },
    {
      "date": "2024-02-08",
      "bid": "49.00",
      "ask": "49.20",
      "open": "48.60",
      "high": "50.00",
      "low": "48.60",
      "close": "49.00",
      "average": "48.9826",
      "volume": "29978",
      "turnover": "1468399.2",
      "trades": "179"
    },
    {
      "date": "2024-02-09",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.00",
      "high": "50.50",
      "low": "49.00",
      "close": "50.00",
      "average": "49.8541",
      "volume": "25093",
      "turnover": "1250990.1",
      "trades": "190"
    },
    {
      "date": "2024-02-12",
      "bid": "49.00",
      "ask": "49.40",
      "open": "50.00",
      "high": "50.50",
      "low": "48.40",
      "close": "49.00",
      "average": "49.3561",
      "volume": "21197",
      "turnover": "1046201.3",
      "trades": "287"
    },
    {
      "date": "2024-02-13",
      "bid": "49.00",
      "ask": "49.40",
      "open": "49.00",
      "high": "51.00",
      "low": "47.80",
      "close": "49.00",
      "average": "48.678",
      "volume": "47904",
      "turnover": "2331868.9",
      "trades": "221"
    },
    {
      "date": "2024-02-14",
      "bid": "49.80",
      "ask": "50.50",
      "open": "49.00",
      "high": "50.50",
      "low": "48.60",
      "close": "50.50",
      "average": "50.1104",
      "volume": "24597",
      "turnover": "1232565.6",
      "trades": "148"
    },
    {
      "date": "2024-02-15",
      "bid": "49.40",
      "ask": "49.80",
      "open": "50.50",
      "high": "51.00",
      "low": "49.00",
      "close": "49.60",
      "average": "50.0347",
      "volume": "46277",
      "turnover": "2315456.79",
      "trades": "279"
    },
    {
      "date": "2024-02-16",
      "bid": "49.80",
      "ask": "50.50",
      "open": "50.00",
      "high": "50.50",
      "low": "49.60",
      "close": "50.50",
      "average": "50.2996",
      "volume": "37041",
      "turnover": "1863148.2",
      "trades": "217"
    },
    {
      "date": "2024-02-19",
      "bid": "51.00",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.00",
      "low": "49.60",
      "close": "52.00",
      "average": "50.8802",
      "volume": "39264",
      "turnover": "1997760.9",
      "trades": "274"
    },
    {
      "date": "2024-02-20",
      "bid": "51.00",
      "ask": "51.50",
      "open": "52.00",
      "high": "52.00",
      "low": "49.20",
      "close": "51.50",
      "average": "50.3928",
      "volume": "45478",
      "turnover": "2291762.1",
      "trades": "318"
    },
    {
      "date": "2024-02-21",
      "bid": "48.80",
      "ask": "49.00",
      "open": "51.00",
      "high": "51.00",
      "low": "48.40",
      "close": "48.80",
      "average": "49.3563",
      "volume": "34395",
      "turnover": "1697610",
      "trades": "352"
    },
    {
      "date": "2024-02-22",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.00",
      "high": "50.50",
      "low": "48.80",
      "close": "49.40",
      "average": "49.4142",
      "volume": "29119",
      "turnover": "1438893.3",
      "trades": "213"
    },
    {
      "date": "2024-02-23",
      "bid": "53.50",
      "ask": "54.00",
      "open": "52.50",
      "high": "55.00",
      "low": "52.50",
      "close": "53.50",
      "average": "53.6753",
      "volume": "152961",
      "turnover": "8210230",
      "trades": "1043"
    },
    {
      "date": "2024-02-26",
      "bid": "52.50",
      "ask": "53.50",
      "open": "52.00",
      "high": "54.00",
      "low": "51.00",
      "close": "52.50",
      "average": "52.3885",
      "volume": "80598",
      "turnover": "4222410",
      "trades": "570"
    },
    {
      "date": "2024-02-27",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.50",
      "low": "52.00",
      "close": "52.00",
      "average": "52.6853",
      "volume": "32332",
      "turnover": "1703422",
      "trades": "292"
    },
    {
      "date": "2024-02-28",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.00",
      "low": "51.50",
      "close": "52.00",
      "average": "52.0344",
      "volume": "23711",
      "turnover": "1233788.5",
      "trades": "190"
    },
    {
      "date": "2024-02-29",
      "bid": "52.50",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "51.50",
      "close": "53.00",
      "average": "51.9752",
      "volume": "35305",
      "turnover": "1834984",
      "trades": "258"
    },
    {
      "date": "2024-03-01",
      "bid": "51.50",
      "ask": "52.00",
      "open": "52.50",
      "high": "52.50",
      "low": "51.00",
      "close": "51.50",
      "average": "51.5386",
      "volume": "55592",
      "turnover": "2865135",
      "trades": "452"
    },
    {
      "date": "2024-03-04",
      "bid": "49.80",
      "ask": "50.00",
      "open": "51.50",
      "high": "51.50",
      "low": "49.60",
      "close": "49.80",
      "average": "50.3926",
      "volume": "44362",
      "turnover": "2235514.6",
      "trades": "400"
    },
    {
      "date": "2024-03-05",
      "bid": "49.40",
      "ask": "49.60",
      "open": "49.80",
      "high": "50.00",
      "low": "49.40",
      "close": "49.40",
      "average": "49.6677",
      "volume": "32598",
      "turnover": "1618958.9",
      "trades": "250"
    },
    {
      "date": "2024-03-06",
      "bid": "49.60",
      "ask": "49.80",
      "open": "49.40",
      "high": "49.80",
      "low": "49.20",
      "close": "49.40",
      "average": "49.5741",
      "volume": "8475",
      "turnover": "420140.6",
      "trades": "125"
    },
    {
      "date": "2024-03-07",
      "bid": "49.40",
      "ask": "49.80",
      "open": "49.40",
      "high": "50.00",
      "low": "49.20",
      "close": "49.60",
      "average": "49.492",
      "volume": "17005",
      "turnover": "841612",
      "trades": "187"
    },
    {
      "date": "2024-03-08",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.40",
      "high": "50.50",
      "low": "49.40",
      "close": "49.80",
      "average": "49.8803",
      "volume": "44071",
      "turnover": "2198274.29",
      "trades": "168"
    },
    {
      "date": "2024-03-11",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.80",
      "high": "49.80",
      "low": "49.00",
      "close": "49.40",
      "average": "49.3279",
      "volume": "34548",
      "turnover": "1704181.8",
      "trades": "249"
    },
    {
      "date": "2024-03-12",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.40",
      "high": "50.50",
      "low": "49.00",
      "close": "50.00",
      "average": "49.8859",
      "volume": "37655",
      "turnover": "1878453.7",
      "trades": "219"
    },
    {
      "date": "2024-03-13",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.50",
      "low": "49.80",
      "close": "50.00",
      "average": "50.0887",
      "volume": "47464",
      "turnover": "2377410.9",
      "trades": "229"
    },
    {
      "date": "2024-03-14",
      "bid": "51.50",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.50",
      "low": "51.00",
      "close": "52.00",
      "average": "51.6363",
      "volume": "80393",
      "turnover": "4151195.5",
      "trades": "416"
    },
    {
      "date": "2024-03-15",
      "bid": "52.50",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.5548",
      "volume": "69621",
      "turnover": "3658916",
      "trades": "333"
    },
    {
      "date": "2024-03-18",
      "bid": "51.50",
      "ask": "52.00",
      "open": "53.50",
      "high": "54.00",
      "low": "50.00",
      "close": "51.50",
      "average": "52.5261",
      "volume": "93035",
      "turnover": "4888206.75",
      "trades": "369"
    },
    {
      "date": "2024-03-19",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.50",
      "high": "52.00",
      "low": "50.50",
      "close": "51.00",
      "average": "51.3297",
      "volume": "25117",
      "turnover": "1289240.25",
      "trades": "183"
    },
    {
      "date": "2024-03-20",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.50",
      "low": "50.00",
      "close": "51.00",
      "average": "50.8345",
      "volume": "23669",
      "turnover": "1203201",
      "trades": "169"
    },
    {
      "date": "2024-03-21",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.50",
      "low": "50.50",
      "close": "50.50",
      "average": "50.8184",
      "volume": "22997",
      "turnover": "1168671.5",
      "trades": "178"
    },
    {
      "date": "2024-03-22",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.50",
      "low": "50.00",
      "close": "51.00",
      "average": "50.7189",
      "volume": "45011",
      "turnover": "2282908",
      "trades": "222"
    },
    {
      "date": "2024-03-25",
      "bid": "50.00",
      "ask": "51.00",
      "open": "50.50",
      "high": "51.50",
      "low": "50.00",
      "close": "50.50",
      "average": "50.8787",
      "volume": "41826",
      "turnover": "2128054",
      "trades": "209"
    },
    {
      "date": "2024-03-26",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.50",
      "high": "50.50",
      "low": "49.80",
      "close": "50.00",
      "average": "50.1837",
      "volume": "39223",
      "turnover": "1968354.1",
      "trades": "244"
    },
    {
      "date": "2024-03-27",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.50",
      "average": "50.4956",
      "volume": "21154",
      "turnover": "1068183.5",
      "trades": "195"
    },
    {
      "date": "2024-03-28",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.50",
      "high": "51.00",
      "low": "50.00",
      "close": "50.50",
      "average": "50.3766",
      "volume": "43920",
      "turnover": "2212541",
      "trades": "202"
    },
    {
      "date": "2024-04-02",
      "bid": "52.00",
      "ask": "52.40",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "52.00",
      "average": "51.3426",
      "volume": "46934",
      "turnover": "2409711.7",
      "trades": "355"
    },
    {
      "date": "2024-04-03",
      "bid": "51.00",
      "ask": "51.70",
      "open": "52.00",
      "high": "52.50",
      "low": "51.00",
      "close": "51.40",
      "average": "51.571",
      "volume": "14454",
      "turnover": "745407.4",
      "trades": "174"
    },
    {
      "date": "2024-04-04",
      "bid": "50.50",
      "ask": "50.70",
      "open": "51.40",
      "high": "52.00",
      "low": "50.50",
      "close": "50.50",
      "average": "50.9653",
      "volume": "67191",
      "turnover": "3424406.7",
      "trades": "310"
    },
    {
      "date": "2024-04-05",
      "bid": "50.50",
      "ask": "50.60",
      "open": "50.20",
      "high": "50.60",
      "low": "49.20",
      "close": "50.60",
      "average": "50.171",
      "volume": "37275",
      "turnover": "1870123",
      "trades": "277"
    },
    {
      "date": "2024-04-08",
      "bid": "50.50",
      "ask": "50.90",
      "open": "50.70",
      "high": "51.80",
      "low": "50.10",
      "close": "50.50",
      "average": "50.7373",
      "volume": "34591",
      "turnover": "1755052.4",
      "trades": "221"
    },
    {
      "date": "2024-04-09",
      "bid": "49.85",
      "ask": "50.00",
      "open": "50.40",
      "high": "50.40",
      "low": "49.80",
      "close": "49.85",
      "average": "50.0037",
      "volume": "47882",
      "turnover": "2394277.04",
      "trades": "206"
    },
    {
      "date": "2024-04-10",
      "bid": "49.60",
      "ask": "49.80",
      "open": "49.85",
      "high": "50.00",
      "low": "49.40",
      "close": "49.75",
      "average": "49.7856",
      "volume": "31466",
      "turnover": "1566552.65",
      "trades": "223"
    },
    {
      "date": "2024-04-11",
      "bid": "49.05",
      "ask": "49.25",
      "open": "49.60",
      "high": "49.75",
      "low": "49.00",
      "close": "49.05",
      "average": "49.258",
      "volume": "40538",
      "turnover": "1996820.15",
      "trades": "212"
    },
    {
      "date": "2024-04-12",
      "bid": "49.95",
      "ask": "50.30",
      "open": "49.10",
      "high": "50.40",
      "low": "49.10",
      "close": "49.90",
      "average": "49.9106",
      "volume": "50969",
      "turnover": "2543891.5",
      "trades": "265"
    },
    {
      "date": "2024-04-15",
      "bid": "49.10",
      "ask": "49.25",
      "open": "49.90",
      "high": "49.90",
      "low": "49.05",
      "close": "49.05",
      "average": "49.4089",
      "volume": "25048",
      "turnover": "1237593.3",
      "trades": "194"
    },
    {
      "date": "2024-04-16",
      "bid": "48.50",
      "ask": "48.65",
      "open": "48.95",
      "high": "48.95",
      "low": "48.45",
      "close": "48.55",
      "average": "48.6437",
      "volume": "10937",
      "turnover": "532016.6",
      "trades": "140"
    },
    {
      "date": "2024-04-17",
      "bid": "49.20",
      "ask": "49.50",
      "open": "48.55",
      "high": "49.75",
      "low": "48.20",
      "close": "49.20",
      "average": "49.2535",
      "volume": "19544",
      "turnover": "962609.75",
      "trades": "181"
    },
    {
      "date": "2024-04-18",
      "bid": "49.00",
      "ask": "49.05",
      "open": "49.20",
      "high": "49.20",
      "low": "48.20",
      "close": "49.00",
      "average": "48.7526",
      "volume": "19268",
      "turnover": "939365.7",
      "trades": "175"
    },
    {
      "date": "2024-04-19",
      "bid": "49.10",
      "ask": "49.45",
      "open": "49.00",
      "high": "49.60",
      "low": "48.25",
      "close": "49.60",
      "average": "49.1628",
      "volume": "21391",
      "turnover": "1051640.5",
      "trades": "157"
    },
    {
      "date": "2024-04-22",
      "bid": "49.45",
      "ask": "49.65",
      "open": "50.00",
      "high": "50.00",
      "low": "48.65",
      "close": "49.50",
      "average": "49.2648",
      "volume": "21987",
      "turnover": "1083186.25",
      "trades": "187"
    },
    {
      "date": "2024-04-23",
      "bid": "49.60",
      "ask": "49.85",
      "open": "49.50",
      "high": "49.90",
      "low": "49.00",
      "close": "49.60",
      "average": "49.3066",
      "volume": "32213",
      "turnover": "1588342.95",
      "trades": "163"
    },
    {
      "date": "2024-04-24",
      "bid": "49.85",
      "ask": "49.95",
      "open": "49.65",
      "high": "49.95",
      "low": "49.55",
      "close": "49.80",
      "average": "49.7945",
      "volume": "10793",
      "turnover": "537431.9",
      "trades": "133"
    },
    {
      "date": "2024-04-25",
      "bid": "48.55",
      "ask": "48.80",
      "open": "49.80",
      "high": "49.95",
      "low": "48.50",
      "close": "48.55",
      "average": "48.8986",
      "volume": "20524",
      "turnover": "1003609.55",
      "trades": "246"
    },
    {
      "date": "2024-04-26",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.55",
      "high": "49.15",
      "low": "47.70",
      "close": "48.25",
      "average": "48.2441",
      "volume": "113885",
      "turnover": "5494280.8",
      "trades": "390"
    },
    {
      "date": "2024-04-29",
      "bid": "48.95",
      "ask": "49.30",
      "open": "48.25",
      "high": "49.50",
      "low": "48.25",
      "close": "48.95",
      "average": "49.0677",
      "volume": "42369",
      "turnover": "2079055.1",
      "trades": "409"
    },
    {
      "date": "2024-04-30",
      "bid": "48.35",
      "ask": "48.50",
      "open": "49.00",
      "high": "49.00",
      "low": "48.25",
      "close": "48.25",
      "average": "48.4768",
      "volume": "10333",
      "turnover": "500910.95",
      "trades": "150"
    },
    {
      "date": "2024-05-02",
      "bid": "47.75",
      "ask": "48.00",
      "open": "48.50",
      "high": "48.50",
      "low": "47.20",
      "close": "47.75",
      "average": "47.8354",
      "volume": "58027",
      "turnover": "2775742.9",
      "trades": "547"
    },
    {
      "date": "2024-05-03",
      "bid": "48.20",
      "ask": "48.80",
      "open": "47.75",
      "high": "49.00",
      "low": "47.50",
      "close": "48.70",
      "average": "48.3482",
      "volume": "33868",
      "turnover": "1637455.9",
      "trades": "242"
    },
    {
      "date": "2024-05-06",
      "bid": "48.95",
      "ask": "49.00",
      "open": "49.00",
      "high": "49.45",
      "low": "48.50",
      "close": "48.95",
      "average": "48.9015",
      "volume": "39251",
      "turnover": "1919432.9",
      "trades": "260"
    },
    {
      "date": "2024-05-07",
      "bid": "49.35",
      "ask": "49.55",
      "open": "49.05",
      "high": "49.55",
      "low": "48.60",
      "close": "49.55",
      "average": "48.9195",
      "volume": "34085",
      "turnover": "1667420.55",
      "trades": "242"
    },
    {
      "date": "2024-05-08",
      "bid": "50.00",
      "ask": "50.30",
      "open": "49.65",
      "high": "50.30",
      "low": "49.65",
      "close": "50.30",
      "average": "50.0093",
      "volume": "8524",
      "turnover": "426278.9",
      "trades": "91"
    },
    {
      "date": "2024-05-10",
      "bid": "51.20",
      "ask": "51.50",
      "open": "50.40",
      "high": "51.90",
      "low": "50.40",
      "close": "51.60",
      "average": "51.2402",
      "volume": "17254",
      "turnover": "884098.9",
      "trades": "211"
    },
    {
      "date": "2024-05-13",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.60",
      "high": "51.90",
      "low": "51.10",
      "close": "51.90",
      "average": "51.6121",
      "volume": "38668",
      "turnover": "1995741.25",
      "trades": "286"
    },
    {
      "date": "2024-05-14",
      "bid": "52.70",
      "ask": "53.00",
      "open": "51.90",
      "high": "53.00",
      "low": "51.40",
      "close": "53.00",
      "average": "52.1614",
      "volume": "33405",
      "turnover": "1742451.8",
      "trades": "212"
    },
    {
      "date": "2024-05-15",
      "bid": "52.80",
      "ask": "52.90",
      "open": "53.00",
      "high": "53.00",
      "low": "52.10",
      "close": "52.50",
      "average": "52.6745",
      "volume": "17552",
      "turnover": "924543",
      "trades": "207"
    },
    {
      "date": "2024-05-16",
      "bid": "52.50",
      "ask": "52.60",
      "open": "52.50",
      "high": "53.40",
      "low": "50.70",
      "close": "52.60",
      "average": "52.1815",
      "volume": "18930",
      "turnover": "987796.2",
      "trades": "218"
    },
    {
      "date": "2024-05-17",
      "bid": "52.70",
      "ask": "53.00",
      "open": "53.50",
      "high": "54.40",
      "low": "52.70",
      "close": "52.70",
      "average": "53.319",
      "volume": "65929",
      "turnover": "3515269.6",
      "trades": "448"
    },
    {
      "date": "2024-05-20",
      "bid": "55.10",
      "ask": "55.80",
      "open": "52.70",
      "high": "56.30",
      "low": "52.50",
      "close": "56.30",
      "average": "54.3944",
      "volume": "39943",
      "turnover": "2172676.5",
      "trades": "338"
    },
    {
      "date": "2024-05-21",
      "bid": "56.40",
      "ask": "56.80",
      "open": "56.30",
      "high": "57.00",
      "low": "54.10",
      "close": "56.30",
      "average": "55.756",
      "volume": "35708",
      "turnover": "1990933.9",
      "trades": "350"
    },
    {
      "date": "2024-05-22",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.40",
      "high": "56.80",
      "low": "55.10",
      "close": "56.20",
      "average": "56.0329",
      "volume": "34327",
      "turnover": "1923442.3",
      "trades": "262"
    },
    {
      "date": "2024-05-23",
      "bid": "55.80",
      "ask": "56.10",
      "open": "55.40",
      "high": "56.20",
      "low": "54.00",
      "close": "56.20",
      "average": "55.5931",
      "volume": "39163",
      "turnover": "2177192.6",
      "trades": "277"
    },
    {
      "date": "2024-05-24",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.10",
      "high": "57.00",
      "low": "54.70",
      "close": "57.00",
      "average": "56.315",
      "volume": "37075",
      "turnover": "2087878.4",
      "trades": "255"
    },
    {
      "date": "2024-05-27",
      "bid": "53.83",
      "ask": "54.39",
      "open": "55.50",
      "high": "55.50",
      "low": "53.82",
      "close": "54.40",
      "average": "54.4092",
      "volume": "29220",
      "turnover": "1589837.21",
      "trades": "329"
    },
    {
      "date": "2024-05-28",
      "bid": "55.50",
      "ask": "55.60",
      "open": "54.50",
      "high": "55.60",
      "low": "53.23",
      "close": "55.60",
      "average": "55.0228",
      "volume": "33595",
      "turnover": "1848481.67",
      "trades": "270"
    },
    {
      "date": "2024-05-29",
      "bid": "56.56",
      "ask": "56.57",
      "open": "55.60",
      "high": "56.97",
      "low": "54.10",
      "close": "56.70",
      "average": "55.6486",
      "volume": "31822",
      "turnover": "1770849.56",
      "trades": "214"
    },
    {
      "date": "2024-05-30",
      "bid": "58.91",
      "ask": "58.92",
      "open": "56.70",
      "high": "59.42",
      "low": "56.26",
      "close": "59.01",
      "average": "58.337",
      "volume": "55463",
      "turnover": "3235545.01",
      "trades": "314"
    },
    {
      "date": "2024-05-31",
      "bid": "63.80",
      "ask": "63.98",
      "open": "58.41",
      "high": "63.98",
      "low": "57.86",
      "close": "63.80",
      "average": "62.0445",
      "volume": "148089",
      "turnover": "9188112.39",
      "trades": "559"
    },
    {
      "date": "2024-06-03",
      "bid": "59.90",
      "ask": "60.10",
      "open": "63.80",
      "high": "63.80",
      "low": "59.50",
      "close": "59.89",
      "average": "61.8213",
      "volume": "61025",
      "turnover": "3772646.36",
      "trades": "496"
    },
    {
      "date": "2024-06-04",
      "bid": "59.34",
      "ask": "59.65",
      "open": "59.80",
      "high": "60.82",
      "low": "59.22",
      "close": "59.34",
      "average": "59.7079",
      "volume": "21057",
      "turnover": "1257229.37",
      "trades": "211"
    },
    {
      "date": "2024-06-05",
      "bid": "59.50",
      "ask": "60.00",
      "open": "59.40",
      "high": "60.00",
      "low": "59.40",
      "close": "59.50",
      "average": "59.7511",
      "volume": "9250",
      "turnover": "552698.1",
      "trades": "113"
    },
    {
      "date": "2024-06-07",
      "bid": "58.70",
      "ask": "58.90",
      "open": "60.80",
      "high": "60.80",
      "low": "57.60",
      "close": "58.90",
      "average": "58.9901",
      "volume": "49830",
      "turnover": "2939477.4",
      "trades": "255"
    },
    {
      "date": "2024-06-10",
      "bid": "57.40",
      "ask": "57.50",
      "open": "58.00",
      "high": "58.60",
      "low": "57.30",
      "close": "57.30",
      "average": "57.6508",
      "volume": "14641",
      "turnover": "844065",
      "trades": "158"
    },
    {
      "date": "2024-06-11",
      "bid": "55.80",
      "ask": "56.20",
      "open": "57.20",
      "high": "58.10",
      "low": "55.60",
      "close": "55.80",
      "average": "56.5623",
      "volume": "49355",
      "turnover": "2791614.9",
      "trades": "262"
    },
    {
      "date": "2024-06-12",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.00",
      "high": "59.00",
      "low": "57.00",
      "close": "57.30",
      "average": "57.4618",
      "volume": "44039",
      "turnover": "2530551.7",
      "trades": "219"
    },
    {
      "date": "2024-06-13",
      "bid": "57.10",
      "ask": "57.40",
      "open": "58.30",
      "high": "58.60",
      "low": "57.00",
      "close": "57.00",
      "average": "58.03",
      "volume": "15749",
      "turnover": "913914.3",
      "trades": "116"
    },
    {
      "date": "2024-06-14",
      "bid": "56.10",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.30",
      "low": "56.10",
      "close": "56.10",
      "average": "56.6119",
      "volume": "25066",
      "turnover": "1419033.6",
      "trades": "182"
    },
    {
      "date": "2024-06-17",
      "bid": "54.60",
      "ask": "54.90",
      "open": "56.10",
      "high": "56.10",
      "low": "54.00",
      "close": "54.60",
      "average": "54.9881",
      "volume": "24824",
      "turnover": "1365023.8",
      "trades": "228"
    },
    {
      "date": "2024-06-18",
      "bid": "55.10",
      "ask": "55.40",
      "open": "54.90",
      "high": "56.00",
      "low": "54.80",
      "close": "55.10",
      "average": "55.321",
      "volume": "8323",
      "turnover": "460436.9",
      "trades": "129"
    },
    {
      "date": "2024-06-19",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.10",
      "high": "55.90",
      "low": "54.60",
      "close": "55.00",
      "average": "54.9327",
      "volume": "7798",
      "turnover": "428365.1",
      "trades": "109"
    },
    {
      "date": "2024-06-20",
      "bid": "55.30",
      "ask": "55.70",
      "open": "55.20",
      "high": "56.30",
      "low": "54.90",
      "close": "55.60",
      "average": "55.4422",
      "volume": "17500",
      "turnover": "970238.4",
      "trades": "225"
    },
    {
      "date": "2024-06-24",
      "bid": "54.70",
      "ask": "54.90",
      "open": "55.20",
      "high": "55.90",
      "low": "54.50",
      "close": "54.60",
      "average": "55.098",
      "volume": "21461",
      "turnover": "1182457.3",
      "trades": "213"
    },
    {
      "date": "2024-06-25",
      "bid": "54.70",
      "ask": "54.90",
      "open": "54.60",
      "high": "55.60",
      "low": "54.60",
      "close": "54.90",
      "average": "54.9632",
      "volume": "6989",
      "turnover": "384137.9",
      "trades": "122"
    },
    {
      "date": "2024-06-26",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.20",
      "low": "54.30",
      "close": "54.60",
      "average": "54.5831",
      "volume": "17802",
      "turnover": "971688.3",
      "trades": "184"
    },
    {
      "date": "2024-06-27",
      "bid": "55.20",
      "ask": "55.40",
      "open": "54.60",
      "high": "55.40",
      "low": "54.60",
      "close": "55.20",
      "average": "55.0863",
      "volume": "8198",
      "turnover": "451597.8",
      "trades": "111"
    },
    {
      "date": "2024-06-28",
      "bid": "55.80",
      "ask": "55.90",
      "open": "55.20",
      "high": "56.20",
      "low": "55.20",
      "close": "55.70",
      "average": "55.7388",
      "volume": "15345",
      "turnover": "855311.3",
      "trades": "254"
    },
    {
      "date": "2024-07-01",
      "bid": "55.40",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.30",
      "low": "55.10",
      "close": "55.10",
      "average": "55.9071",
      "volume": "16423",
      "turnover": "918161.75",
      "trades": "254"
    },
    {
      "date": "2024-07-02",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.20",
      "high": "56.00",
      "low": "55.20",
      "close": "55.60",
      "average": "55.8317",
      "volume": "13408",
      "turnover": "748590.8",
      "trades": "228"
    },
    {
      "date": "2024-07-03",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.70",
      "high": "56.00",
      "low": "54.50",
      "close": "55.60",
      "average": "55.3697",
      "volume": "15608",
      "turnover": "864210.9",
      "trades": "155"
    },
    {
      "date": "2024-07-04",
      "bid": "57.00",
      "ask": "57.20",
      "open": "55.20",
      "high": "57.50",
      "low": "55.20",
      "close": "56.80",
      "average": "56.8417",
      "volume": "35361",
      "turnover": "2009979.3",
      "trades": "265"
    },
    {
      "date": "2024-07-05",
      "bid": "57.50",
      "ask": "57.70",
      "open": "56.80",
      "high": "57.70",
      "low": "56.80",
      "close": "57.40",
      "average": "57.4263",
      "volume": "13337",
      "turnover": "765894.6",
      "trades": "215"
    },
    {
      "date": "2024-07-08",
      "bid": "58.10",
      "ask": "58.40",
      "open": "57.60",
      "high": "58.50",
      "low": "57.00",
      "close": "58.10",
      "average": "57.9437",
      "volume": "23094",
      "turnover": "1338151",
      "trades": "311"
    },
    {
      "date": "2024-07-09",
      "bid": "58.01",
      "ask": "58.40",
      "open": "58.30",
      "high": "59.10",
      "low": "57.01",
      "close": "58.01",
      "average": "58.0967",
      "volume": "23703",
      "turnover": "1377065.46",
      "trades": "256"
    },
    {
      "date": "2024-07-10",
      "bid": "58.10",
      "ask": "58.46",
      "open": "58.05",
      "high": "59.00",
      "low": "58.01",
      "close": "58.20",
      "average": "58.4081",
      "volume": "16791",
      "turnover": "980729.91",
      "trades": "201"
    },
    {
      "date": "2024-07-11",
      "bid": "57.98",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.65",
      "low": "57.53",
      "close": "57.98",
      "average": "58.144",
      "volume": "14961",
      "turnover": "869892.63",
      "trades": "241"
    },
    {
      "date": "2024-07-12",
      "bid": "58.55",
      "ask": "58.80",
      "open": "57.99",
      "high": "59.00",
      "low": "57.98",
      "close": "58.55",
      "average": "58.5127",
      "volume": "19571",
      "turnover": "1145152.01",
      "trades": "206"
    },
    {
      "date": "2024-07-15",
      "bid": "58.48",
      "ask": "58.60",
      "open": "58.55",
      "high": "58.80",
      "low": "58.25",
      "close": "58.50",
      "average": "58.6376",
      "volume": "17126",
      "turnover": "1004227.88",
      "trades": "172"
    },
    {
      "date": "2024-07-16",
      "bid": "58.43",
      "ask": "58.53",
      "open": "58.49",
      "high": "58.86",
      "low": "58.25",
      "close": "58.58",
      "average": "58.6154",
      "volume": "12961",
      "turnover": "759717.63",
      "trades": "201"
    },
    {
      "date": "2024-07-17",
      "bid": "58.50",
      "ask": "58.51",
      "open": "58.65",
      "high": "58.72",
      "low": "57.66",
      "close": "58.32",
      "average": "58.1562",
      "volume": "17579",
      "turnover": "1022327.18",
      "trades": "197"
    },
    {
      "date": "2024-07-18",
      "bid": "58.60",
      "ask": "58.67",
      "open": "58.32",
      "high": "58.60",
      "low": "57.65",
      "close": "58.32",
      "average": "58.0562",
      "volume": "14909",
      "turnover": "865559.7",
      "trades": "194"
    },
    {
      "date": "2024-07-19",
      "bid": "58.01",
      "ask": "58.03",
      "open": "58.33",
      "high": "59.24",
      "low": "57.40",
      "close": "58.00",
      "average": "57.8594",
      "volume": "15684",
      "turnover": "907466.78",
      "trades": "234"
    },
    {
      "date": "2024-07-22",
      "bid": "57.60",
      "ask": "57.75",
      "open": "57.93",
      "high": "58.10",
      "low": "57.45",
      "close": "57.60",
      "average": "57.7107",
      "volume": "29778",
      "turnover": "1718510.7",
      "trades": "242"
    },
    {
      "date": "2024-07-23",
      "bid": "57.26",
      "ask": "57.29",
      "open": "57.46",
      "high": "58.21",
      "low": "57.00",
      "close": "57.21",
      "average": "57.5094",
      "volume": "9005",
      "turnover": "517872.15",
      "trades": "149"
    },
    {
      "date": "2024-07-24",
      "bid": "57.04",
      "ask": "57.12",
      "open": "57.26",
      "high": "58.49",
      "low": "57.04",
      "close": "57.04",
      "average": "57.3927",
      "volume": "8542",
      "turnover": "490248.09",
      "trades": "124"
    },
    {
      "date": "2024-07-25",
      "bid": "57.40",
      "ask": "57.48",
      "open": "57.99",
      "high": "57.99",
      "low": "57.04",
      "close": "57.35",
      "average": "57.2544",
      "volume": "24589",
      "turnover": "1407827.05",
      "trades": "213"
    },
    {
      "date": "2024-07-26",
      "bid": "58.14",
      "ask": "58.30",
      "open": "57.51",
      "high": "58.49",
      "low": "57.50",
      "close": "58.49",
      "average": "57.8542",
      "volume": "15690",
      "turnover": "907731.77",
      "trades": "130"
    },
    {
      "date": "2024-07-29",
      "bid": "58.48",
      "ask": "58.57",
      "open": "58.50",
      "high": "58.80",
      "low": "58.01",
      "close": "58.48",
      "average": "58.3744",
      "volume": "9221",
      "turnover": "538270.5",
      "trades": "213"
    },
    {
      "date": "2024-07-30",
      "bid": "58.68",
      "ask": "58.69",
      "open": "58.49",
      "high": "58.68",
      "low": "58.16",
      "close": "58.67",
      "average": "58.5308",
      "volume": "11563",
      "turnover": "676791.19",
      "trades": "133"
    },
    {
      "date": "2024-07-31",
      "bid": "58.85",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "58.68",
      "close": "59.00",
      "average": "58.884",
      "volume": "11482",
      "turnover": "676105.72",
      "trades": "129"
    },
    {
      "date": "2024-08-01",
      "bid": "58.65",
      "ask": "58.71",
      "open": "59.01",
      "high": "59.25",
      "low": "58.60",
      "close": "58.65",
      "average": "58.9379",
      "volume": "17614",
      "turnover": "1038132.37",
      "trades": "148"
    },
    {
      "date": "2024-08-02",
      "bid": "58.05",
      "ask": "58.20",
      "open": "58.60",
      "high": "58.74",
      "low": "57.50",
      "close": "58.20",
      "average": "58.1085",
      "volume": "44896",
      "turnover": "2608837.52",
      "trades": "206"
    },
    {
      "date": "2024-08-05",
      "bid": "55.28",
      "ask": "55.29",
      "open": "54.57",
      "high": "56.56",
      "low": "53.20",
      "close": "54.90",
      "average": "54.8039",
      "volume": "51739",
      "turnover": "2835496.8",
      "trades": "457"
    },
    {
      "date": "2024-08-06",
      "bid": "57.10",
      "ask": "57.26",
      "open": "54.90",
      "high": "58.40",
      "low": "54.71",
      "close": "57.27",
      "average": "56.2796",
      "volume": "17964",
      "turnover": "1011007.26",
      "trades": "193"
    },
    {
      "date": "2024-08-07",
      "bid": "58.60",
      "ask": "58.84",
      "open": "57.30",
      "high": "58.94",
      "low": "57.27",
      "close": "58.60",
      "average": "58.1804",
      "volume": "14645",
      "turnover": "852195.53",
      "trades": "189"
    },
    {
      "date": "2024-08-08",
      "bid": "58.20",
      "ask": "58.53",
      "open": "59.99",
      "high": "59.99",
      "low": "57.72",
      "close": "58.88",
      "average": "58.5314",
      "volume": "8840",
      "turnover": "517417.65",
      "trades": "128"
    },
    {
      "date": "2024-08-09",
      "bid": "58.00",
      "ask": "58.23",
      "open": "59.01",
      "high": "59.01",
      "low": "57.00",
      "close": "58.00",
      "average": "57.7509",
      "volume": "11571",
      "turnover": "668235.39",
      "trades": "173"
    },
    {
      "date": "2024-08-12",
      "bid": "58.01",
      "ask": "58.08",
      "open": "57.20",
      "high": "58.49",
      "low": "56.84",
      "close": "57.82",
      "average": "57.3586",
      "volume": "19291",
      "turnover": "1106505.47",
      "trades": "191"
    },
    {
      "date": "2024-08-13",
      "bid": "57.21",
      "ask": "57.87",
      "open": "58.08",
      "high": "58.28",
      "low": "57.00",
      "close": "57.23",
      "average": "57.6633",
      "volume": "8024",
      "turnover": "462690.43",
      "trades": "140"
    },
    {
      "date": "2024-08-14",
      "bid": "57.48",
      "ask": "57.70",
      "open": "57.24",
      "high": "57.99",
      "low": "57.00",
      "close": "57.46",
      "average": "57.4627",
      "volume": "7075",
      "turnover": "406548.77",
      "trades": "99"
    },
    {
      "date": "2024-08-15",
      "bid": "58.01",
      "ask": "58.25",
      "open": "57.47",
      "high": "58.30",
      "low": "57.00",
      "close": "58.03",
      "average": "57.736",
      "volume": "15049",
      "turnover": "868879.37",
      "trades": "329"
    },
    {
      "date": "2024-08-16",
      "bid": "61.22",
      "ask": "61.24",
      "open": "62.32",
      "high": "63.00",
      "low": "60.42",
      "close": "61.22",
      "average": "61.0612",
      "volume": "57839",
      "turnover": "3531716.86",
      "trades": "505"
    },
    {
      "date": "2024-08-19",
      "bid": "61.50",
      "ask": "61.75",
      "open": "61.81",
      "high": "61.99",
      "low": "60.46",
      "close": "61.89",
      "average": "61.3004",
      "volume": "32258",
      "turnover": "1977427.33",
      "trades": "327"
    },
    {
      "date": "2024-08-20",
      "bid": "61.25",
      "ask": "61.53",
      "open": "61.89",
      "high": "61.89",
      "low": "61.00",
      "close": "61.25",
      "average": "61.4875",
      "volume": "12116",
      "turnover": "744982.2",
      "trades": "159"
    },
    {
      "date": "2024-08-21",
      "bid": "61.85",
      "ask": "61.91",
      "open": "61.86",
      "high": "62.92",
      "low": "60.50",
      "close": "61.85",
      "average": "61.5159",
      "volume": "29901",
      "turnover": "1839385.55",
      "trades": "276"
    },
    {
      "date": "2024-08-22",
      "bid": "61.51",
      "ask": "61.79",
      "open": "61.86",
      "high": "61.90",
      "low": "60.94",
      "close": "61.90",
      "average": "61.5484",
      "volume": "17553",
      "turnover": "1080358.3",
      "trades": "172"
    },
    {
      "date": "2024-08-23",
      "bid": "61.92",
      "ask": "62.27",
      "open": "61.90",
      "high": "62.29",
      "low": "61.39",
      "close": "62.29",
      "average": "61.64",
      "volume": "16620",
      "turnover": "1024457.58",
      "trades": "204"
    },
    {
      "date": "2024-08-26",
      "bid": "65.75",
      "ask": "65.90",
      "open": "62.50",
      "high": "66.74",
      "low": "62.50",
      "close": "65.80",
      "average": "65.1885",
      "volume": "55046",
      "turnover": "3588365",
      "trades": "592"
    },
    {
      "date": "2024-08-27",
      "bid": "65.51",
      "ask": "65.83",
      "open": "65.80",
      "high": "66.50",
      "low": "65.07",
      "close": "65.79",
      "average": "65.8522",
      "volume": "17435",
      "turnover": "1148133.32",
      "trades": "278"
    },
    {
      "date": "2024-08-28",
      "bid": "66.27",
      "ask": "66.60",
      "open": "65.79",
      "high": "67.00",
      "low": "65.79",
      "close": "66.60",
      "average": "66.4382",
      "volume": "18685",
      "turnover": "1241397.82",
      "trades": "228"
    },
    {
      "date": "2024-08-29",
      "bid": "63.50",
      "ask": "63.56",
      "open": "66.55",
      "high": "66.55",
      "low": "63.10",
      "close": "63.64",
      "average": "64.127",
      "volume": "74928",
      "turnover": "4804905.69",
      "trades": "642"
    },
    {
      "date": "2024-08-30",
      "bid": "63.43",
      "ask": "63.74",
      "open": "63.64",
      "high": "64.12",
      "low": "63.03",
      "close": "63.48",
      "average": "63.5992",
      "volume": "20410",
      "turnover": "1298059.95",
      "trades": "266"
    },
    {
      "date": "2024-09-02",
      "bid": "61.50",
      "ask": "61.77",
      "open": "63.50",
      "high": "63.56",
      "low": "61.15",
      "close": "61.51",
      "average": "61.7869",
      "volume": "30386",
      "turnover": "1877455.73",
      "trades": "299"
    },
    {
      "date": "2024-09-03",
      "bid": "60.50",
      "ask": "60.62",
      "open": "61.51",
      "high": "61.78",
      "low": "60.00",
      "close": "60.31",
      "average": "60.9526",
      "volume": "19806",
      "turnover": "1207220.51",
      "trades": "181"
    },
    {
      "date": "2024-09-04",
      "bid": "60.40",
      "ask": "60.88",
      "open": "60.10",
      "high": "61.00",
      "low": "60.00",
      "close": "60.39",
      "average": "60.3846",
      "volume": "15530",
      "turnover": "937775.14",
      "trades": "143"
    },
    {
      "date": "2024-09-05",
      "bid": "60.37",
      "ask": "60.69",
      "open": "60.39",
      "high": "61.08",
      "low": "60.00",
      "close": "60.33",
      "average": "60.4593",
      "volume": "8844",
      "turnover": "534702.27",
      "trades": "140"
    },
    {
      "date": "2024-09-06",
      "bid": "60.46",
      "ask": "60.74",
      "open": "60.34",
      "high": "61.03",
      "low": "60.32",
      "close": "60.32",
      "average": "60.6434",
      "volume": "8091",
      "turnover": "490665.57",
      "trades": "135"
    },
    {
      "date": "2024-09-09",
      "bid": "60.60",
      "ask": "60.65",
      "open": "60.34",
      "high": "60.99",
      "low": "60.34",
      "close": "60.68",
      "average": "60.5876",
      "volume": "10816",
      "turnover": "655315.42",
      "trades": "154"
    },
    {
      "date": "2024-09-10",
      "bid": "60.34",
      "ask": "60.38",
      "open": "60.65",
      "high": "60.65",
      "low": "60.32",
      "close": "60.38",
      "average": "60.3789",
      "volume": "15523",
      "turnover": "937261.54",
      "trades": "181"
    },
    {
      "date": "2024-09-11",
      "bid": "59.20",
      "ask": "59.21",
      "open": "60.35",
      "high": "60.35",
      "low": "58.50",
      "close": "58.50",
      "average": "59.5748",
      "volume": "16118",
      "turnover": "960226",
      "trades": "138"
    },
    {
      "date": "2024-09-12",
      "bid": "59.10",
      "ask": "59.39",
      "open": "58.66",
      "high": "60.00",
      "low": "58.50",
      "close": "58.50",
      "average": "59.329",
      "volume": "16407",
      "turnover": "973411.1",
      "trades": "142"
    },
    {
      "date": "2024-09-13",
      "bid": "59.35",
      "ask": "59.63",
      "open": "59.00",
      "high": "60.00",
      "low": "59.00",
      "close": "59.65",
      "average": "59.5665",
      "volume": "9436",
      "turnover": "562069.48",
      "trades": "141"
    },
    {
      "date": "2024-09-16",
      "bid": "59.20",
      "ask": "59.21",
      "open": "59.65",
      "high": "60.19",
      "low": "58.98",
      "close": "58.98",
      "average": "59.612",
      "volume": "8058",
      "turnover": "480353.15",
      "trades": "153"
    },
    {
      "date": "2024-09-17",
      "bid": "60.35",
      "ask": "60.53",
      "open": "59.01",
      "high": "60.99",
      "low": "59.01",
      "close": "60.35",
      "average": "59.8906",
      "volume": "10282",
      "turnover": "615795.13",
      "trades": "128"
    },
    {
      "date": "2024-09-18",
      "bid": "59.34",
      "ask": "59.53",
      "open": "60.98",
      "high": "61.00",
      "low": "59.30",
      "close": "59.30",
      "average": "60.1775",
      "volume": "14373",
      "turnover": "864931.56",
      "trades": "184"
    },
    {
      "date": "2024-09-19",
      "bid": "60.10",
      "ask": "60.40",
      "open": "59.40",
      "high": "60.94",
      "low": "59.40",
      "close": "60.39",
      "average": "60.3158",
      "volume": "10362",
      "turnover": "624992.22",
      "trades": "113"
    },
    {
      "date": "2024-09-20",
      "bid": "61.42",
      "ask": "61.50",
      "open": "60.39",
      "high": "62.04",
      "low": "60.10",
      "close": "62.04",
      "average": "61.0176",
      "volume": "9316",
      "turnover": "568440.36",
      "trades": "127"
    },
    {
      "date": "2024-09-23",
      "bid": "61.06",
      "ask": "61.30",
      "open": "62.04",
      "high": "62.04",
      "low": "60.10",
      "close": "60.90",
      "average": "60.6927",
      "volume": "14789",
      "turnover": "897584.13",
      "trades": "205"
    },
    {
      "date": "2024-09-24",
      "bid": "60.73",
      "ask": "60.92",
      "open": "60.90",
      "high": "61.72",
      "low": "60.43",
      "close": "61.00",
      "average": "60.8416",
      "volume": "9556",
      "turnover": "581401.96",
      "trades": "129"
    },
    {
      "date": "2024-09-25",
      "bid": "60.42",
      "ask": "60.66",
      "open": "61.00",
      "high": "61.49",
      "low": "60.25",
      "close": "60.38",
      "average": "60.8002",
      "volume": "12892",
      "turnover": "783835.43",
      "trades": "208"
    },
    {
      "date": "2024-09-26",
      "bid": "60.37",
      "ask": "60.45",
      "open": "60.39",
      "high": "61.30",
      "low": "60.20",
      "close": "60.44",
      "average": "60.4593",
      "volume": "27330",
      "turnover": "1652353.22",
      "trades": "176"
    },
    {
      "date": "2024-09-27",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.44",
      "high": "61.06",
      "low": "60.32",
      "close": "60.70",
      "average": "60.5418",
      "volume": "5623",
      "turnover": "340426.62",
      "trades": "102"
    },
    {
      "date": "2024-09-30",
      "bid": "60.05",
      "ask": "60.20",
      "open": "60.71",
      "high": "60.80",
      "low": "60.01",
      "close": "60.19",
      "average": "60.2348",
      "volume": "11174",
      "turnover": "673111.22",
      "trades": "141"
    },
    {
      "date": "2024-10-01",
      "bid": "60.10",
      "ask": "60.25",
      "open": "60.19",
      "high": "60.79",
      "low": "60.05",
      "close": "60.25",
      "average": "60.3861",
      "volume": "5271",
      "turnover": "318421.19",
      "trades": "86"
    },
    {
      "date": "2024-10-02",
      "bid": "60.08",
      "ask": "60.33",
      "open": "60.25",
      "high": "61.16",
      "low": "60.04",
      "close": "60.35",
      "average": "60.5444",
      "volume": "4689",
      "turnover": "283889.06",
      "trades": "110"
    },
    {
      "date": "2024-10-03",
      "bid": "60.30",
      "ask": "60.70",
      "open": "60.36",
      "high": "61.00",
      "low": "60.20",
      "close": "60.70",
      "average": "60.567",
      "volume": "3408",
      "turnover": "206412.38",
      "trades": "125"
    },
    {
      "date": "2024-10-04",
      "bid": "60.17",
      "ask": "60.68",
      "open": "60.70",
      "high": "60.70",
      "low": "60.11",
      "close": "60.67",
      "average": "60.2335",
      "volume": "4559",
      "turnover": "274623.65",
      "trades": "94"
    },
    {
      "date": "2024-10-07",
      "bid": "60.13",
      "ask": "60.25",
      "open": "60.67",
      "high": "61.00",
      "low": "60.13",
      "close": "60.25",
      "average": "60.2438",
      "volume": "9531",
      "turnover": "574184.12",
      "trades": "190"
    },
    {
      "date": "2024-10-08",
      "bid": "59.09",
      "ask": "59.55",
      "open": "61.00",
      "high": "61.00",
      "low": "59.06",
      "close": "59.10",
      "average": "59.9991",
      "volume": "15487",
      "turnover": "929205.56",
      "trades": "148"
    },
    {
      "date": "2024-10-09",
      "bid": "58.50",
      "ask": "59.41",
      "open": "59.88",
      "high": "59.88",
      "low": "58.00",
      "close": "59.78",
      "average": "58.7719",
      "volume": "38205",
      "turnover": "2245282.22",
      "trades": "273"
    },
    {
      "date": "2024-10-10",
      "bid": "58.38",
      "ask": "59.05",
      "open": "59.78",
      "high": "59.80",
      "low": "58.06",
      "close": "58.39",
      "average": "58.7024",
      "volume": "21156",
      "turnover": "1241907.19",
      "trades": "185"
    },
    {
      "date": "2024-10-11",
      "bid": "58.50",
      "ask": "58.72",
      "open": "58.38",
      "high": "59.00",
      "low": "58.38",
      "close": "58.72",
      "average": "58.6658",
      "volume": "5993",
      "turnover": "351583.94",
      "trades": "126"
    },
    {
      "date": "2024-10-14",
      "bid": "57.70",
      "ask": "57.98",
      "open": "58.72",
      "high": "58.72",
      "low": "57.00",
      "close": "57.68",
      "average": "57.8645",
      "volume": "26869",
      "turnover": "1554760.06",
      "trades": "278"
    },
    {
      "date": "2024-10-15",
      "bid": "57.66",
      "ask": "57.77",
      "open": "57.69",
      "high": "57.88",
      "low": "57.56",
      "close": "57.77",
      "average": "57.6363",
      "volume": "10074",
      "turnover": "580627.81",
      "trades": "115"
    },
    {
      "date": "2024-10-16",
      "bid": "57.18",
      "ask": "57.46",
      "open": "57.76",
      "high": "57.77",
      "low": "56.17",
      "close": "57.50",
      "average": "57.3992",
      "volume": "12979",
      "turnover": "744984.34",
      "trades": "116"
    },
    {
      "date": "2024-10-17",
      "bid": "56.78",
      "ask": "56.99",
      "open": "57.50",
      "high": "57.70",
      "low": "56.49",
      "close": "56.94",
      "average": "57.2535",
      "volume": "8168",
      "turnover": "467646.6",
      "trades": "103"
    },
    {
      "date": "2024-10-18",
      "bid": "59.09",
      "ask": "59.10",
      "open": "56.94",
      "high": "59.10",
      "low": "56.94",
      "close": "59.10",
      "average": "58.336",
      "volume": "7855",
      "turnover": "458229.29",
      "trades": "126"
    },
    {
      "date": "2024-10-21",
      "bid": "58.28",
      "ask": "58.42",
      "open": "59.10",
      "high": "59.39",
      "low": "58.28",
      "close": "58.28",
      "average": "58.6255",
      "volume": "16172",
      "turnover": "948089.32",
      "trades": "136"
    },
    {
      "date": "2024-10-22",
      "bid": "56.46",
      "ask": "56.60",
      "open": "58.28",
      "high": "58.36",
      "low": "55.21",
      "close": "56.46",
      "average": "56.5519",
      "volume": "23130",
      "turnover": "1308044.35",
      "trades": "205"
    },
    {
      "date": "2024-10-23",
      "bid": "55.61",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.35",
      "low": "55.61",
      "close": "55.71",
      "average": "55.9067",
      "volume": "12580",
      "turnover": "703305.69",
      "trades": "106"
    },
    {
      "date": "2024-10-24",
      "bid": "56.38",
      "ask": "56.80",
      "open": "55.71",
      "high": "57.90",
      "low": "55.71",
      "close": "57.90",
      "average": "56.5799",
      "volume": "9511",
      "turnover": "538131.62",
      "trades": "93"
    },
    {
      "date": "2024-10-25",
      "bid": "56.58",
      "ask": "56.69",
      "open": "57.80",
      "high": "57.81",
      "low": "56.01",
      "close": "56.69",
      "average": "56.8851",
      "volume": "14559",
      "turnover": "828190.15",
      "trades": "193"
    },
    {
      "date": "2024-10-28",
      "bid": "56.78",
      "ask": "56.94",
      "open": "56.69",
      "high": "57.55",
      "low": "56.69",
      "close": "56.78",
      "average": "56.8876",
      "volume": "8294",
      "turnover": "471825.62",
      "trades": "121"
    },
    {
      "date": "2024-10-29",
      "bid": "55.81",
      "ask": "56.35",
      "open": "56.78",
      "high": "57.10",
      "low": "55.73",
      "close": "55.80",
      "average": "56.4564",
      "volume": "9432",
      "turnover": "532497.04",
      "trades": "136"
    },
    {
      "date": "2024-10-30",
      "bid": "56.05",
      "ask": "56.24",
      "open": "55.80",
      "high": "56.69",
      "low": "55.80",
      "close": "56.23",
      "average": "56.1567",
      "volume": "6356",
      "turnover": "356932.26",
      "trades": "102"
    },
    {
      "date": "2024-10-31",
      "bid": "56.72",
      "ask": "56.85",
      "open": "56.05",
      "high": "57.10",
      "low": "56.00",
      "close": "56.85",
      "average": "56.5243",
      "volume": "10096",
      "turnover": "570668.84",
      "trades": "126"
    },
    {
      "date": "2024-11-01",
      "bid": "56.85",
      "ask": "56.90",
      "open": "56.86",
      "high": "57.99",
      "low": "56.70",
      "close": "56.90",
      "average": "56.8637",
      "volume": "7102",
      "turnover": "403845.72",
      "trades": "77"
    },
    {
      "date": "2024-11-04",
      "bid": "56.55",
      "ask": "56.71",
      "open": "56.85",
      "high": "57.97",
      "low": "56.55",
      "close": "56.55",
      "average": "56.8201",
      "volume": "11720",
      "turnover": "665931.08",
      "trades": "107"
    },
    {
      "date": "2024-11-05",
      "bid": "56.45",
      "ask": "56.60",
      "open": "56.00",
      "high": "56.60",
      "low": "55.70",
      "close": "56.60",
      "average": "56.1819",
      "volume": "11398",
      "turnover": "640361.81",
      "trades": "117"
    },
    {
      "date": "2024-11-06",
      "bid": "56.66",
      "ask": "56.92",
      "open": "56.45",
      "high": "57.23",
      "low": "55.77",
      "close": "57.01",
      "average": "56.1623",
      "volume": "21019",
      "turnover": "1180474.68",
      "trades": "172"
    },
    {
      "date": "2024-11-07",
      "bid": "56.21",
      "ask": "56.35",
      "open": "56.67",
      "high": "56.67",
      "low": "55.77",
      "close": "56.21",
      "average": "56.0815",
      "volume": "14213",
      "turnover": "797086.49",
      "trades": "145"
    },
    {
      "date": "2024-11-08",
      "bid": "56.62",
      "ask": "56.80",
      "open": "56.35",
      "high": "56.99",
      "low": "55.90",
      "close": "56.99",
      "average": "56.4126",
      "volume": "6967",
      "turnover": "393026.63",
      "trades": "140"
    },
    {
      "date": "2024-11-11",
      "bid": "60.00",
      "ask": "61.00",
      "open": "56.50",
      "high": "60.96",
      "low": "56.50",
      "close": "60.00",
      "average": "58.0527",
      "volume": "19115",
      "turnover": "1109677.49",
      "trades": "237"
    },
    {
      "date": "2024-11-12",
      "bid": "60.18",
      "ask": "60.34",
      "open": "59.99",
      "high": "61.00",
      "low": "59.76",
      "close": "60.17",
      "average": "60.3377",
      "volume": "21241",
      "turnover": "1281633.28",
      "trades": "201"
    },
    {
      "date": "2024-11-13",
      "bid": "60.82",
      "ask": "60.93",
      "open": "60.94",
      "high": "61.00",
      "low": "60.11",
      "close": "60.83",
      "average": "60.5081",
      "volume": "14692",
      "turnover": "888985.08",
      "trades": "240"
    },
    {
      "date": "2024-11-14",
      "bid": "60.01",
      "ask": "60.05",
      "open": "60.93",
      "high": "61.00",
      "low": "59.10",
      "close": "60.01",
      "average": "60.0143",
      "volume": "13452",
      "turnover": "807311.74",
      "trades": "183"
    },
    {
      "date": "2024-11-15",
      "bid": "60.72",
      "ask": "61.00",
      "open": "62.20",
      "high": "62.79",
      "low": "60.10",
      "close": "61.01",
      "average": "61.661",
      "volume": "44105",
      "turnover": "2719559.22",
      "trades": "410"
    },
    {
      "date": "2024-11-18",
      "bid": "58.06",
      "ask": "59.15",
      "open": "60.00",
      "high": "60.46",
      "low": "58.00",
      "close": "58.12",
      "average": "59.4629",
      "volume": "37357",
      "turnover": "2221353.77",
      "trades": "303"
    },
    {
      "date": "2024-11-19",
      "bid": "55.61",
      "ask": "56.01",
      "open": "59.00",
      "high": "59.00",
      "low": "55.07",
      "close": "55.60",
      "average": "56.215",
      "volume": "52192",
      "turnover": "2933972.3",
      "trades": "566"
    },
    {
      "date": "2024-11-20",
      "bid": "56.16",
      "ask": "56.18",
      "open": "57.00",
      "high": "57.00",
      "low": "56.03",
      "close": "56.15",
      "average": "56.1717",
      "volume": "21947",
      "turnover": "1232801.28",
      "trades": "189"
    },
    {
      "date": "2024-11-21",
      "bid": "55.26",
      "ask": "55.40",
      "open": "55.90",
      "high": "55.90",
      "low": "55.16",
      "close": "55.17",
      "average": "55.4084",
      "volume": "21892",
      "turnover": "1212999.68",
      "trades": "182"
    },
    {
      "date": "2024-11-22",
      "bid": "55.12",
      "ask": "55.25",
      "open": "55.19",
      "high": "55.25",
      "low": "54.80",
      "close": "54.80",
      "average": "55.1272",
      "volume": "47535",
      "turnover": "2620471.2",
      "trades": "194"
    },
    {
      "date": "2024-11-25",
      "bid": "55.01",
      "ask": "55.03",
      "open": "55.20",
      "high": "55.25",
      "low": "55.00",
      "close": "55.01",
      "average": "55.0967",
      "volume": "15809",
      "turnover": "871024.32",
      "trades": "224"
    },
    {
      "date": "2024-11-26",
      "bid": "54.21",
      "ask": "54.23",
      "open": "55.00",
      "high": "55.00",
      "low": "54.15",
      "close": "54.15",
      "average": "54.3669",
      "volume": "25289",
      "turnover": "1374884.08",
      "trades": "187"
    },
    {
      "date": "2024-11-27",
      "bid": "52.60",
      "ask": "52.74",
      "open": "54.16",
      "high": "54.21",
      "low": "51.00",
      "close": "52.60",
      "average": "53.6904",
      "volume": "21569",
      "turnover": "1158048.51",
      "trades": "200"
    },
    {
      "date": "2024-11-28",
      "bid": "51.89",
      "ask": "51.91",
      "open": "52.60",
      "high": "52.60",
      "low": "51.86",
      "close": "51.88",
      "average": "51.9146",
      "volume": "49745",
      "turnover": "2582491.52",
      "trades": "430"
    },
    {
      "date": "2024-11-29",
      "bid": "52.46",
      "ask": "52.85",
      "open": "51.90",
      "high": "52.60",
      "low": "49.965",
      "close": "49.965",
      "average": "50.422",
      "volume": "156239",
      "turnover": "7877888.31",
      "trades": "348"
    },
    {
      "date": "2024-12-02",
      "bid": "51.14",
      "ask": "51.25",
      "open": "50.61",
      "high": "52.37",
      "low": "50.61",
      "close": "51.00",
      "average": "51.2823",
      "volume": "50941",
      "turnover": "2612366.02",
      "trades": "296"
    },
    {
      "date": "2024-12-03",
      "bid": "51.23",
      "ask": "51.33",
      "open": "51.25",
      "high": "51.99",
      "low": "51.11",
      "close": "51.11",
      "average": "51.5562",
      "volume": "22430",
      "turnover": "1156381.92",
      "trades": "238"
    },
    {
      "date": "2024-12-04",
      "bid": "50.78",
      "ask": "50.80",
      "open": "51.33",
      "high": "51.34",
      "low": "50.53",
      "close": "50.70",
      "average": "51.0698",
      "volume": "52126",
      "turnover": "2661957.93",
      "trades": "332"
    },
    {
      "date": "2024-12-05",
      "bid": "49.99",
      "ask": "50.00",
      "open": "50.70",
      "high": "50.78",
      "low": "49.92",
      "close": "50.00",
      "average": "50.2104",
      "volume": "47759",
      "turnover": "2398427.27",
      "trades": "274"
    },
    {
      "date": "2024-12-06",
      "bid": "50.02",
      "ask": "50.50",
      "open": "50.28",
      "high": "50.50",
      "low": "49.75",
      "close": "50.49",
      "average": "49.9866",
      "volume": "32364",
      "turnover": "1617767.85",
      "trades": "290"
    },
    {
      "date": "2024-12-09",
      "bid": "51.73",
      "ask": "51.86",
      "open": "50.60",
      "high": "52.64",
      "low": "50.60",
      "close": "51.86",
      "average": "51.8512",
      "volume": "24205",
      "turnover": "1255057.7",
      "trades": "200"
    },
    {
      "date": "2024-12-10",
      "bid": "50.78",
      "ask": "51.00",
      "open": "51.76",
      "high": "51.76",
      "low": "50.57",
      "close": "50.67",
      "average": "51.0103",
      "volume": "18459",
      "turnover": "941598.55",
      "trades": "188"
    },
    {
      "date": "2024-12-11",
      "bid": "51.88",
      "ask": "51.95",
      "open": "50.80",
      "high": "52.04",
      "low": "50.80",
      "close": "51.95",
      "average": "51.7473",
      "volume": "13868",
      "turnover": "717594.72",
      "trades": "159"
    },
    {
      "date": "2024-12-12",
      "bid": "51.88",
      "ask": "51.95",
      "open": "51.95",
      "high": "52.00",
      "low": "51.20",
      "close": "51.95",
      "average": "51.7368",
      "volume": "6900",
      "turnover": "356983.95",
      "trades": "83"
    },
    {
      "date": "2024-12-13",
      "bid": "51.52",
      "ask": "51.61",
      "open": "51.95",
      "high": "52.11",
      "low": "51.50",
      "close": "51.52",
      "average": "51.9604",
      "volume": "18443",
      "turnover": "958305.78",
      "trades": "118"
    },
    {
      "date": "2024-12-16",
      "bid": "51.68",
      "ask": "51.69",
      "open": "51.52",
      "high": "51.69",
      "low": "51.50",
      "close": "51.59",
      "average": "51.6028",
      "volume": "16374",
      "turnover": "844944.82",
      "trades": "114"
    },
    {
      "date": "2024-12-17",
      "bid": "51.55",
      "ask": "51.57",
      "open": "51.60",
      "high": "51.60",
      "low": "51.51",
      "close": "51.57",
      "average": "51.5536",
      "volume": "5088",
      "turnover": "262304.76",
      "trades": "60"
    },
    {
      "date": "2024-12-18",
      "bid": "51.24",
      "ask": "51.30",
      "open": "51.55",
      "high": "51.57",
      "low": "51.05",
      "close": "51.30",
      "average": "51.4022",
      "volume": "9138",
      "turnover": "469706.57",
      "trades": "75"
    },
    {
      "date": "2024-12-19",
      "bid": "50.90",
      "ask": "51.11",
      "open": "51.30",
      "high": "51.48",
      "low": "50.26",
      "close": "50.90",
      "average": "50.8749",
      "volume": "19472",
      "turnover": "990635.26",
      "trades": "140"
    },
    {
      "date": "2024-12-20",
      "bid": "50.26",
      "ask": "51.30",
      "open": "50.90",
      "high": "51.37",
      "low": "49.945",
      "close": "50.14",
      "average": "50.2834",
      "volume": "40000",
      "turnover": "2011335.35",
      "trades": "281"
    },
    {
      "date": "2024-12-23",
      "bid": "49.90",
      "ask": "49.945",
      "open": "50.00",
      "high": "50.13",
      "low": "49.80",
      "close": "49.95",
      "average": "49.9254",
      "volume": "22302",
      "turnover": "1113436.5",
      "trades": "228"
    },
    {
      "date": "2024-12-27",
      "bid": "51.94",
      "ask": "51.95",
      "open": "49.92",
      "high": "51.94",
      "low": "49.50",
      "close": "51.94",
      "average": "50.8883",
      "volume": "33990",
      "turnover": "1729692.05",
      "trades": "303"
    },
    {
      "date": "2024-12-30",
      "bid": "51.61",
      "ask": "51.73",
      "open": "51.95",
      "high": "52.43",
      "low": "51.21",
      "close": "51.61",
      "average": "51.6961",
      "volume": "8043",
      "turnover": "415791.86",
      "trades": "163"
    },
    {
      "date": "2025-01-02",
      "bid": "53.40",
      "ask": "53.81",
      "open": "51.73",
      "high": "53.88",
      "low": "51.21",
      "close": "53.81",
      "average": "52.3302",
      "volume": "21518",
      "turnover": "1126094.61",
      "trades": "228"
    },
    {
      "date": "2025-01-03",
      "bid": "53.41",
      "ask": "53.49",
      "open": "53.40",
      "high": "53.56",
      "low": "52.70",
      "close": "53.40",
      "average": "53.1507",
      "volume": "17825",
      "turnover": "947420.57",
      "trades": "144"
    },
    {
      "date": "2025-01-07",
      "bid": "53.65",
      "ask": "53.79",
      "open": "53.49",
      "high": "54.40",
      "low": "53.40",
      "close": "53.92",
      "average": "53.6805",
      "volume": "17240",
      "turnover": "925452.37",
      "trades": "158"
    },
    {
      "date": "2025-01-08",
      "bid": "53.93",
      "ask": "54.43",
      "open": "53.91",
      "high": "55.73",
      "low": "53.46",
      "close": "54.16",
      "average": "54.1773",
      "volume": "27216",
      "turnover": "1474489.16",
      "trades": "173"
    },
    {
      "date": "2025-01-09",
      "bid": "53.22",
      "ask": "53.38",
      "open": "54.43",
      "high": "54.43",
      "low": "52.99",
      "close": "52.99",
      "average": "53.3865",
      "volume": "4141",
      "turnover": "221073.48",
      "trades": "90"
    },
    {
      "date": "2025-01-10",
      "bid": "53.80",
      "ask": "53.94",
      "open": "52.99",
      "high": "54.26",
      "low": "52.99",
      "close": "54.14",
      "average": "53.5754",
      "volume": "10537",
      "turnover": "564523.85",
      "trades": "109"
    },
    {
      "date": "2025-01-13",
      "bid": "53.17",
      "ask": "53.18",
      "open": "53.89",
      "high": "53.90",
      "low": "53.09",
      "close": "53.18",
      "average": "53.3308",
      "volume": "9247",
      "turnover": "493149.78",
      "trades": "131"
    },
    {
      "date": "2025-01-14",
      "bid": "54.18",
      "ask": "54.38",
      "open": "53.18",
      "high": "54.65",
      "low": "53.17",
      "close": "54.16",
      "average": "54.047",
      "volume": "4412",
      "turnover": "238455.23",
      "trades": "125"
    },
    {
      "date": "2025-01-15",
      "bid": "54.85",
      "ask": "55.00",
      "open": "54.19",
      "high": "54.99",
      "low": "54.10",
      "close": "54.85",
      "average": "54.4869",
      "volume": "12924",
      "turnover": "704188.47",
      "trades": "112"
    },
    {
      "date": "2025-01-16",
      "bid": "54.92",
      "ask": "55.19",
      "open": "54.85",
      "high": "55.20",
      "low": "54.85",
      "close": "54.91",
      "average": "55.0632",
      "volume": "5179",
      "turnover": "285172.13",
      "trades": "91"
    },
    {
      "date": "2025-01-17",
      "bid": "56.49",
      "ask": "56.60",
      "open": "55.19",
      "high": "56.60",
      "low": "55.00",
      "close": "56.49",
      "average": "55.6383",
      "volume": "11792",
      "turnover": "656086.5",
      "trades": "122"
    },
    {
      "date": "2025-01-20",
      "bid": "55.50",
      "ask": "56.08",
      "open": "56.49",
      "high": "57.40",
      "low": "55.03",
      "close": "55.49",
      "average": "56.0884",
      "volume": "8341",
      "turnover": "467848.19",
      "trades": "122"
    },
    {
      "date": "2025-01-21",
      "bid": "54.81",
      "ask": "55.01",
      "open": "55.40",
      "high": "55.70",
      "low": "54.56",
      "close": "55.10",
      "average": "54.9255",
      "volume": "8762",
      "turnover": "481257.16",
      "trades": "98"
    },
    {
      "date": "2025-01-22",
      "bid": "54.11",
      "ask": "54.32",
      "open": "55.01",
      "high": "55.16",
      "low": "54.11",
      "close": "54.11",
      "average": "54.6493",
      "volume": "11789",
      "turnover": "644266.31",
      "trades": "106"
    },
    {
      "date": "2025-01-23",
      "bid": "52.86",
      "ask": "52.99",
      "open": "54.32",
      "high": "54.45",
      "low": "52.86",
      "close": "52.99",
      "average": "53.5334",
      "volume": "11414",
      "turnover": "611047.68",
      "trades": "164"
    },
    {
      "date": "2025-01-24",
      "bid": "53.36",
      "ask": "54.01",
      "open": "52.86",
      "high": "54.46",
      "low": "52.86",
      "close": "54.01",
      "average": "53.6323",
      "volume": "17481",
      "turnover": "937545.6",
      "trades": "139"
    },
    {
      "date": "2025-01-27",
      "bid": "54.48",
      "ask": "55.28",
      "open": "54.00",
      "high": "55.56",
      "low": "53.36",
      "close": "55.01",
      "average": "54.7856",
      "volume": "10650",
      "turnover": "583466.96",
      "trades": "203"
    },
    {
      "date": "2025-01-28",
      "bid": "56.20",
      "ask": "56.28",
      "open": "55.00",
      "high": "56.40",
      "low": "54.59",
      "close": "56.32",
      "average": "55.7833",
      "volume": "9783",
      "turnover": "545693.56",
      "trades": "134"
    },
    {
      "date": "2025-01-29",
      "bid": "55.92",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.40",
      "low": "55.24",
      "close": "56.21",
      "average": "55.7971",
      "volume": "5175",
      "turnover": "288749.9",
      "trades": "126"
    },
    {
      "date": "2025-01-30",
      "bid": "56.97",
      "ask": "57.00",
      "open": "56.22",
      "high": "57.39",
      "low": "56.20",
      "close": "56.96",
      "average": "56.5243",
      "volume": "7508",
      "turnover": "424384.12",
      "trades": "74"
    },
    {
      "date": "2025-01-31",
      "bid": "56.64",
      "ask": "57.46",
      "open": "56.47",
      "high": "57.50",
      "low": "56.47",
      "close": "56.53",
      "average": "57.2606",
      "volume": "6782",
      "turnover": "388345.19",
      "trades": "100"
    },
    {
      "date": "2025-02-03",
      "bid": "54.99",
      "ask": "55.00",
      "open": "56.62",
      "high": "56.62",
      "low": "54.00",
      "close": "55.10",
      "average": "54.719",
      "volume": "16301",
      "turnover": "891981.89",
      "trades": "193"
    },
    {
      "date": "2025-02-04",
      "bid": "55.38",
      "ask": "55.43",
      "open": "55.10",
      "high": "55.44",
      "low": "54.99",
      "close": "55.43",
      "average": "55.0983",
      "volume": "5585",
      "turnover": "307723.96",
      "trades": "60"
    },
    {
      "date": "2025-02-05",
      "bid": "55.51",
      "ask": "55.97",
      "open": "55.39",
      "high": "56.00",
      "low": "55.38",
      "close": "55.51",
      "average": "55.5362",
      "volume": "1948",
      "turnover": "108184.61",
      "trades": "59"
    },
    {
      "date": "2025-02-06",
      "bid": "56.66",
      "ask": "56.94",
      "open": "56.00",
      "high": "56.99",
      "low": "55.50",
      "close": "56.67",
      "average": "56.121",
      "volume": "6449",
      "turnover": "362002.03",
      "trades": "96"
    },
    {
      "date": "2025-02-07",
      "bid": "56.46",
      "ask": "56.61",
      "open": "56.66",
      "high": "56.88",
      "low": "56.11",
      "close": "56.46",
      "average": "56.6452",
      "volume": "8674",
      "turnover": "491340.77",
      "trades": "86"
    },
    {
      "date": "2025-02-10",
      "bid": "56.16",
      "ask": "56.24",
      "open": "56.11",
      "high": "56.46",
      "low": "56.10",
      "close": "56.20",
      "average": "56.2079",
      "volume": "7083",
      "turnover": "398120.77",
      "trades": "88"
    },
    {
      "date": "2025-02-11",
      "bid": "56.01",
      "ask": "56.08",
      "open": "56.10",
      "high": "56.94",
      "low": "55.50",
      "close": "56.08",
      "average": "56.0087",
      "volume": "6284",
      "turnover": "351958.41",
      "trades": "82"
    },
    {
      "date": "2025-02-12",
      "bid": "56.61",
      "ask": "56.80",
      "open": "56.07",
      "high": "57.30",
      "low": "55.09",
      "close": "56.61",
      "average": "56.7774",
      "volume": "8942",
      "turnover": "507703.48",
      "trades": "97"
    },
    {
      "date": "2025-02-13",
      "bid": "58.40",
      "ask": "58.45",
      "open": "56.61",
      "high": "58.59",
      "low": "56.00",
      "close": "58.45",
      "average": "57.1393",
      "volume": "13571",
      "turnover": "775436.82",
      "trades": "136"
    },
    {
      "date": "2025-02-14",
      "bid": "58.56",
      "ask": "59.02",
      "open": "58.47",
      "high": "59.84",
      "low": "58.45",
      "close": "59.02",
      "average": "59.0338",
      "volume": "10092",
      "turnover": "595783.05",
      "trades": "122"
    },
    {
      "date": "2025-02-17",
      "bid": "59.62",
      "ask": "59.80",
      "open": "59.00",
      "high": "59.89",
      "low": "58.99",
      "close": "59.80",
      "average": "59.3279",
      "volume": "11837",
      "turnover": "702263.91",
      "trades": "142"
    },
    {
      "date": "2025-02-18",
      "bid": "59.02",
      "ask": "59.34",
      "open": "59.81",
      "high": "60.10",
      "low": "59.00",
      "close": "59.48",
      "average": "59.6569",
      "volume": "19807",
      "turnover": "1181628.44",
      "trades": "130"
    },
    {
      "date": "2025-02-19",
      "bid": "58.35",
      "ask": "58.40",
      "open": "59.02",
      "high": "59.48",
      "low": "58.02",
      "close": "58.12",
      "average": "58.5293",
      "volume": "16060",
      "turnover": "940017.35",
      "trades": "142"
    },
    {
      "date": "2025-02-20",
      "bid": "59.37",
      "ask": "59.42",
      "open": "58.66",
      "high": "60.20",
      "low": "58.66",
      "close": "59.60",
      "average": "59.6582",
      "volume": "14783",
      "turnover": "881926.84",
      "trades": "205"
    },
    {
      "date": "2025-02-21",
      "bid": "58.27",
      "ask": "58.28",
      "open": "56.99",
      "high": "58.86",
      "low": "56.01",
      "close": "58.28",
      "average": "57.2208",
      "volume": "51926",
      "turnover": "2971257.33",
      "trades": "452"
    },
    {
      "date": "2025-02-24",
      "bid": "56.55",
      "ask": "56.67",
      "open": "58.27",
      "high": "58.27",
      "low": "56.44",
      "close": "56.68",
      "average": "57.0073",
      "volume": "26324",
      "turnover": "1500658.89",
      "trades": "208"
    },
    {
      "date": "2025-02-25",
      "bid": "56.25",
      "ask": "56.35",
      "open": "56.54",
      "high": "56.55",
      "low": "56.00",
      "close": "56.15",
      "average": "56.2087",
      "volume": "21978",
      "turnover": "1235355.55",
      "trades": "145"
    },
    {
      "date": "2025-02-26",
      "bid": "55.51",
      "ask": "55.63",
      "open": "56.25",
      "high": "56.88",
      "low": "55.51",
      "close": "55.51",
      "average": "56.2348",
      "volume": "26587",
      "turnover": "1495128.65",
      "trades": "106"
    },
    {
      "date": "2025-02-27",
      "bid": "55.51",
      "ask": "55.59",
      "open": "55.59",
      "high": "56.22",
      "low": "55.50",
      "close": "55.51",
      "average": "55.6202",
      "volume": "16005",
      "turnover": "890200.56",
      "trades": "104"
    },
    {
      "date": "2025-02-28",
      "bid": "55.62",
      "ask": "56.15",
      "open": "55.50",
      "high": "56.23",
      "low": "55.30",
      "close": "55.62",
      "average": "55.6171",
      "volume": "7066",
      "turnover": "392988.23",
      "trades": "92"
    },
    {
      "date": "2025-03-03",
      "bid": "55.40",
      "ask": "55.50",
      "open": "56.15",
      "high": "56.59",
      "low": "55.01",
      "close": "55.40",
      "average": "55.4631",
      "volume": "10618",
      "turnover": "588965.99",
      "trades": "132"
    },
    {
      "date": "2025-03-04",
      "bid": "53.51",
      "ask": "53.52",
      "open": "55.40",
      "high": "55.41",
      "low": "53.51",
      "close": "53.51",
      "average": "54.5923",
      "volume": "14026",
      "turnover": "765711.6",
      "trades": "115"
    },
    {
      "date": "2025-03-05",
      "bid": "53.80",
      "ask": "53.85",
      "open": "53.51",
      "high": "55.97",
      "low": "53.51",
      "close": "53.80",
      "average": "53.9478",
      "volume": "5534",
      "turnover": "298547.06",
      "trades": "93"
    },
    {
      "date": "2025-03-06",
      "bid": "53.90",
      "ask": "54.29",
      "open": "53.87",
      "high": "56.00",
      "low": "53.86",
      "close": "53.90",
      "average": "54.7536",
      "volume": "8379",
      "turnover": "457158.89",
      "trades": "69"
    },
    {
      "date": "2025-03-07",
      "bid": "53.80",
      "ask": "54.19",
      "open": "54.01",
      "high": "54.99",
      "low": "53.50",
      "close": "54.00",
      "average": "53.8588",
      "volume": "5899",
      "turnover": "317712.96",
      "trades": "96"
    },
    {
      "date": "2025-03-10",
      "bid": "53.01",
      "ask": "53.10",
      "open": "53.00",
      "high": "53.68",
      "low": "52.46",
      "close": "53.00",
      "average": "53.0089",
      "volume": "8897",
      "turnover": "471620.12",
      "trades": "100"
    },
    {
      "date": "2025-03-11",
      "bid": "54.00",
      "ask": "54.26",
      "open": "53.01",
      "high": "54.50",
      "low": "53.01",
      "close": "54.00",
      "average": "53.7095",
      "volume": "19521",
      "turnover": "1048456.88",
      "trades": "124"
    },
    {
      "date": "2025-03-12",
      "bid": "52.80",
      "ask": "52.97",
      "open": "54.00",
      "high": "54.00",
      "low": "52.27",
      "close": "52.90",
      "average": "52.7915",
      "volume": "16809",
      "turnover": "887379.68",
      "trades": "148"
    },
    {
      "date": "2025-03-13",
      "bid": "52.34",
      "ask": "52.41",
      "open": "52.80",
      "high": "52.80",
      "low": "52.34",
      "close": "52.41",
      "average": "52.5339",
      "volume": "9266",
      "turnover": "487061.57",
      "trades": "94"
    },
    {
      "date": "2025-03-14",
      "bid": "53.30",
      "ask": "53.73",
      "open": "52.34",
      "high": "53.72",
      "low": "52.34",
      "close": "53.30",
      "average": "52.9913",
      "volume": "7537",
      "turnover": "399394.9",
      "trades": "65"
    },
    {
      "date": "2025-03-17",
      "bid": "53.85",
      "ask": "53.90",
      "open": "53.32",
      "high": "56.00",
      "low": "53.32",
      "close": "54.05",
      "average": "54.1296",
      "volume": "11852",
      "turnover": "641543.5",
      "trades": "102"
    },
    {
      "date": "2025-03-18",
      "bid": "54.16",
      "ask": "54.93",
      "open": "54.04",
      "high": "55.30",
      "low": "53.32",
      "close": "54.92",
      "average": "54.0868",
      "volume": "122279",
      "turnover": "6613668.96",
      "trades": "83"
    },
    {
      "date": "2025-03-19",
      "bid": "54.08",
      "ask": "54.42",
      "open": "54.49",
      "high": "54.49",
      "low": "53.59",
      "close": "53.80",
      "average": "54.1157",
      "volume": "2503",
      "turnover": "135447.74",
      "trades": "55"
    },
    {
      "date": "2025-03-20",
      "bid": "53.77",
      "ask": "54.89",
      "open": "54.01",
      "high": "55.49",
      "low": "53.58",
      "close": "53.78",
      "average": "53.756",
      "volume": "13165",
      "turnover": "707697.45",
      "trades": "66"
    },
    {
      "date": "2025-03-21",
      "bid": "53.51",
      "ask": "53.80",
      "open": "54.89",
      "high": "54.89",
      "low": "53.00",
      "close": "53.80",
      "average": "53.3707",
      "volume": "7492",
      "turnover": "399853.13",
      "trades": "53"
    },
    {
      "date": "2025-03-24",
      "bid": "53.00",
      "ask": "53.03",
      "open": "53.80",
      "high": "55.97",
      "low": "53.00",
      "close": "53.00",
      "average": "53.6721",
      "volume": "9835",
      "turnover": "527865.48",
      "trades": "116"
    },
    {
      "date": "2025-03-25",
      "bid": "53.15",
      "ask": "53.40",
      "open": "53.04",
      "high": "54.60",
      "low": "53.04",
      "close": "53.06",
      "average": "53.6972",
      "volume": "3218",
      "turnover": "172797.65",
      "trades": "83"
    },
    {
      "date": "2025-03-26",
      "bid": "53.44",
      "ask": "53.73",
      "open": "54.18",
      "high": "55.00",
      "low": "53.44",
      "close": "53.44",
      "average": "53.8514",
      "volume": "10362",
      "turnover": "558008.12",
      "trades": "99"
    },
    {
      "date": "2025-03-27",
      "bid": "52.91",
      "ask": "53.72",
      "open": "54.01",
      "high": "54.49",
      "low": "52.70",
      "close": "53.00",
      "average": "53.3704",
      "volume": "7018",
      "turnover": "374553.27",
      "trades": "78"
    },
    {
      "date": "2025-03-28",
      "bid": "53.09",
      "ask": "53.15",
      "open": "52.91",
      "high": "53.17",
      "low": "52.58",
      "close": "53.09",
      "average": "52.6957",
      "volume": "6670",
      "turnover": "351480.35",
      "trades": "55"
    },
    {
      "date": "2025-03-31",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.15",
      "high": "53.50",
      "low": "51.55",
      "close": "52.20",
      "average": "52.2836",
      "volume": "6198",
      "turnover": "324053.45",
      "trades": "76"
    },
    {
      "date": "2025-04-01",
      "bid": "52.27",
      "ask": "52.99",
      "open": "52.20",
      "high": "52.52",
      "low": "51.51",
      "close": "52.27",
      "average": "52.1296",
      "volume": "10729",
      "turnover": "559298.12",
      "trades": "103"
    },
    {
      "date": "2025-04-02",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.27",
      "high": "53.00",
      "low": "52.27",
      "close": "52.29",
      "average": "52.5836",
      "volume": "4996",
      "turnover": "262707.77",
      "trades": "67"
    },
    {
      "date": "2025-04-03",
      "bid": "51.30",
      "ask": "51.38",
      "open": "52.10",
      "high": "52.29",
      "low": "51.24",
      "close": "51.30",
      "average": "51.8726",
      "volume": "13374",
      "turnover": "693468.53",
      "trades": "98"
    },
    {
      "date": "2025-04-04",
      "bid": "49.91",
      "ask": "50.39",
      "open": "51.30",
      "high": "53.00",
      "low": "49.50",
      "close": "49.91",
      "average": "50.64",
      "volume": "20289",
      "turnover": "1027434.09",
      "trades": "179"
    },
    {
      "date": "2025-04-07",
      "bid": "46.75",
      "ask": "47.05",
      "open": "49.00",
      "high": "49.75",
      "low": "43.00",
      "close": "46.80",
      "average": "46.6808",
      "volume": "60613",
      "turnover": "2829465.55",
      "trades": "382"
    },
    {
      "date": "2025-04-08",
      "bid": "48.20",
      "ask": "48.60",
      "open": "46.75",
      "high": "49.65",
      "low": "46.70",
      "close": "48.80",
      "average": "48.2845",
      "volume": "14490",
      "turnover": "699626.86",
      "trades": "126"
    },
    {
      "date": "2025-04-09",
      "bid": "48.20",
      "ask": "48.40",
      "open": "48.50",
      "high": "49.05",
      "low": "47.95",
      "close": "48.20",
      "average": "48.5458",
      "volume": "20049",
      "turnover": "973295.35",
      "trades": "179"
    },
    {
      "date": "2025-04-10",
      "bid": "51.80",
      "ask": "52.30",
      "open": "51.00",
      "high": "54.00",
      "low": "51.00",
      "close": "52.40",
      "average": "52.4261",
      "volume": "48716",
      "turnover": "2554051.35",
      "trades": "240"
    },
    {
      "date": "2025-04-11",
      "bid": "52.70",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.00",
      "low": "51.40",
      "close": "52.70",
      "average": "52.1467",
      "volume": "9052",
      "turnover": "472032.2",
      "trades": "128"
    },
    {
      "date": "2025-04-14",
      "bid": "53.80",
      "ask": "53.90",
      "open": "52.90",
      "high": "54.00",
      "low": "52.90",
      "close": "53.80",
      "average": "53.726",
      "volume": "5951",
      "turnover": "319657.35",
      "trades": "93"
    },
    {
      "date": "2025-04-15",
      "bid": "54.30",
      "ask": "55.30",
      "open": "53.90",
      "high": "55.90",
      "low": "53.90",
      "close": "54.50",
      "average": "54.585",
      "volume": "8996",
      "turnover": "491043.7",
      "trades": "109"
    },
    {
      "date": "2025-04-16",
      "bid": "54.60",
      "ask": "54.90",
      "open": "55.40",
      "high": "55.80",
      "low": "54.50",
      "close": "54.60",
      "average": "55.0792",
      "volume": "11194",
      "turnover": "616557",
      "trades": "66"
    },
    {
      "date": "2025-04-17",
      "bid": "55.10",
      "ask": "55.30",
      "open": "54.90",
      "high": "55.90",
      "low": "54.90",
      "close": "55.10",
      "average": "55.3908",
      "volume": "6312",
      "turnover": "349626.7",
      "trades": "99"
    },
    {
      "date": "2025-04-22",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.40",
      "high": "55.40",
      "low": "53.40",
      "close": "54.60",
      "average": "54.4412",
      "volume": "9449",
      "turnover": "514415",
      "trades": "123"
    },
    {
      "date": "2025-04-23",
      "bid": "55.60",
      "ask": "55.70",
      "open": "55.90",
      "high": "56.00",
      "low": "55.40",
      "close": "55.70",
      "average": "55.7508",
      "volume": "7616",
      "turnover": "424614.6",
      "trades": "77"
    },
    {
      "date": "2025-04-24",
      "bid": "56.00",
      "ask": "56.90",
      "open": "56.00",
      "high": "56.90",
      "low": "55.70",
      "close": "56.80",
      "average": "55.95",
      "volume": "8084",
      "turnover": "452299.8",
      "trades": "69"
    },
    {
      "date": "2025-04-25",
      "bid": "57.60",
      "ask": "57.70",
      "open": "56.90",
      "high": "58.40",
      "low": "56.90",
      "close": "57.60",
      "average": "57.6553",
      "volume": "7650",
      "turnover": "441056.85",
      "trades": "133"
    },
    {
      "date": "2025-04-28",
      "bid": "57.20",
      "ask": "57.70",
      "open": "57.60",
      "high": "57.80",
      "low": "56.90",
      "close": "57.80",
      "average": "57.3342",
      "volume": "5113",
      "turnover": "293149.7",
      "trades": "108"
    },
    {
      "date": "2025-04-29",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.50",
      "high": "58.50",
      "low": "56.90",
      "close": "57.20",
      "average": "57.3098",
      "volume": "8002",
      "turnover": "458593.1",
      "trades": "70"
    },
    {
      "date": "2025-04-30",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.90",
      "low": "56.60",
      "close": "56.80",
      "average": "56.9186",
      "volume": "4577",
      "turnover": "260516.4",
      "trades": "72"
    },
    {
      "date": "2025-05-02",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.10",
      "high": "58.00",
      "low": "57.00",
      "close": "57.60",
      "average": "57.2799",
      "volume": "7092",
      "turnover": "406229.4",
      "trades": "105"
    },
    {
      "date": "2025-05-05",
      "bid": "56.50",
      "ask": "56.90",
      "open": "57.60",
      "high": "57.60",
      "low": "56.50",
      "close": "56.50",
      "average": "56.9893",
      "volume": "10061",
      "turnover": "573385.7",
      "trades": "128"
    },
    {
      "date": "2025-05-06",
      "bid": "55.10",
      "ask": "56.20",
      "open": "56.90",
      "high": "57.60",
      "low": "55.10",
      "close": "55.70",
      "average": "56.1951",
      "volume": "12869",
      "turnover": "723260.6",
      "trades": "187"
    },
    {
      "date": "2025-05-07",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.10",
      "high": "56.80",
      "low": "55.10",
      "close": "55.70",
      "average": "55.939",
      "volume": "7181",
      "turnover": "401697.6",
      "trades": "87"
    },
    {
      "date": "2025-05-08",
      "bid": "57.00",
      "ask": "57.10",
      "open": "55.50",
      "high": "57.10",
      "low": "55.10",
      "close": "57.10",
      "average": "56.1884",
      "volume": "8240",
      "turnover": "463025.4",
      "trades": "115"
    },
    {
      "date": "2025-05-09",
      "bid": "56.80",
      "ask": "56.90",
      "open": "57.20",
      "high": "57.40",
      "low": "56.20",
      "close": "56.80",
      "average": "56.5691",
      "volume": "27655",
      "turnover": "1564419.4",
      "trades": "133"
    },
    {
      "date": "2025-05-12",
      "bid": "57.00",
      "ask": "57.50",
      "open": "56.90",
      "high": "57.70",
      "low": "56.80",
      "close": "57.50",
      "average": "57.3201",
      "volume": "12310",
      "turnover": "705610.2",
      "trades": "161"
    },
    {
      "date": "2025-05-13",
      "bid": "58.70",
      "ask": "60.00",
      "open": "57.50",
      "high": "60.00",
      "low": "57.10",
      "close": "60.00",
      "average": "58.3201",
      "volume": "10205",
      "turnover": "595156.7",
      "trades": "131"
    },
    {
      "date": "2025-05-14",
      "bid": "59.10",
      "ask": "59.80",
      "open": "60.00",
      "high": "61.20",
      "low": "58.50",
      "close": "59.80",
      "average": "60.1393",
      "volume": "15963",
      "turnover": "960003.1",
      "trades": "217"
    },
    {
      "date": "2025-05-15",
      "bid": "57.50",
      "ask": "58.80",
      "open": "59.80",
      "high": "61.30",
      "low": "57.80",
      "close": "57.80",
      "average": "59.1863",
      "volume": "23812",
      "turnover": "1409345.2",
      "trades": "222"
    },
    {
      "date": "2025-05-16",
      "bid": "58.60",
      "ask": "59.30",
      "open": "58.00",
      "high": "61.20",
      "low": "57.30",
      "close": "59.30",
      "average": "59.4514",
      "volume": "67326",
      "turnover": "4002625.6",
      "trades": "390"
    },
    {
      "date": "2025-05-19",
      "bid": "57.70",
      "ask": "58.20",
      "open": "59.40",
      "high": "59.70",
      "low": "57.50",
      "close": "57.70",
      "average": "58.4562",
      "volume": "46086",
      "turnover": "2694012.35",
      "trades": "259"
    },
    {
      "date": "2025-05-20",
      "bid": "56.60",
      "ask": "58.50",
      "open": "58.20",
      "high": "59.40",
      "low": "56.10",
      "close": "56.30",
      "average": "57.0832",
      "volume": "15881",
      "turnover": "906503.85",
      "trades": "207"
    },
    {
      "date": "2025-05-21",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.30",
      "high": "57.50",
      "low": "56.00",
      "close": "56.20",
      "average": "56.5229",
      "volume": "9356",
      "turnover": "528813.65",
      "trades": "146"
    },
    {
      "date": "2025-05-22",
      "bid": "57.10",
      "ask": "57.70",
      "open": "56.80",
      "high": "58.60",
      "low": "56.80",
      "close": "57.70",
      "average": "57.8315",
      "volume": "20648",
      "turnover": "1194104.6",
      "trades": "350"
    },
    {
      "date": "2025-05-23",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.10",
      "high": "58.40",
      "low": "57.10",
      "close": "57.40",
      "average": "57.4598",
      "volume": "6343",
      "turnover": "364462.1",
      "trades": "165"
    },
    {
      "date": "2025-05-26",
      "bid": "57.00",
      "ask": "57.90",
      "open": "57.60",
      "high": "58.30",
      "low": "57.00",
      "close": "57.00",
      "average": "57.6164",
      "volume": "8331",
      "turnover": "480002",
      "trades": "159"
    },
    {
      "date": "2025-05-27",
      "bid": "57.60",
      "ask": "58.90",
      "open": "57.40",
      "high": "58.90",
      "low": "56.50",
      "close": "58.90",
      "average": "57.7259",
      "volume": "14754",
      "turnover": "851688.4",
      "trades": "142"
    },
    {
      "date": "2025-05-28",
      "bid": "58.10",
      "ask": "58.70",
      "open": "58.80",
      "high": "58.80",
      "low": "58.00",
      "close": "58.10",
      "average": "58.3296",
      "volume": "5781",
      "turnover": "337203.6",
      "trades": "98"
    },
    {
      "date": "2025-05-30",
      "bid": "57.70",
      "ask": "58.40",
      "open": "58.90",
      "high": "58.90",
      "low": "57.60",
      "close": "57.70",
      "average": "58.3519",
      "volume": "5107",
      "turnover": "298003.1",
      "trades": "113"
    },
    {
      "date": "2025-06-02",
      "bid": "57.80",
      "ask": "58.40",
      "open": "58.00",
      "high": "59.00",
      "low": "56.50",
      "close": "57.90",
      "average": "57.8001",
      "volume": "17889",
      "turnover": "1034019.4",
      "trades": "169"
    },
    {
      "date": "2025-06-03",
      "bid": "56.80",
      "ask": "57.50",
      "open": "58.00",
      "high": "58.40",
      "low": "56.80",
      "close": "56.90",
      "average": "57.7579",
      "volume": "5868",
      "turnover": "338923.1",
      "trades": "88"
    },
    {
      "date": "2025-06-04",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.00",
      "high": "58.70",
      "low": "56.70",
      "close": "57.10",
      "average": "57.5372",
      "volume": "2841",
      "turnover": "163524.1",
      "trades": "84"
    },
    {
      "date": "2025-06-05",
      "bid": "57.30",
      "ask": "58.10",
      "open": "57.00",
      "high": "58.30",
      "low": "56.70",
      "close": "58.10",
      "average": "57.1084",
      "volume": "12091",
      "turnover": "690498",
      "trades": "90"
    },
    {
      "date": "2025-06-09",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.00",
      "high": "58.00",
      "low": "57.20",
      "close": "57.90",
      "average": "57.8354",
      "volume": "4056",
      "turnover": "234579.4",
      "trades": "89"
    },
    {
      "date": "2025-06-10",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.70",
      "high": "58.20",
      "low": "56.80",
      "close": "57.30",
      "average": "57.5048",
      "volume": "5788",
      "turnover": "332837.6",
      "trades": "142"
    },
    {
      "date": "2025-06-11",
      "bid": "57.10",
      "ask": "57.70",
      "open": "57.00",
      "high": "57.80",
      "low": "56.80",
      "close": "57.20",
      "average": "57.5178",
      "volume": "4787",
      "turnover": "275337.9",
      "trades": "82"
    },
    {
      "date": "2025-06-12",
      "bid": "58.30",
      "ask": "58.50",
      "open": "57.20",
      "high": "58.50",
      "low": "56.90",
      "close": "58.40",
      "average": "57.5833",
      "volume": "6502",
      "turnover": "374406.9",
      "trades": "87"
    },
    {
      "date": "2025-06-13",
      "bid": "58.30",
      "ask": "58.40",
      "open": "58.40",
      "high": "58.40",
      "low": "57.50",
      "close": "58.40",
      "average": "57.879",
      "volume": "7566",
      "turnover": "437912.2",
      "trades": "103"
    },
    {
      "date": "2025-06-16",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.40",
      "high": "58.80",
      "low": "58.00",
      "close": "58.10",
      "average": "58.3457",
      "volume": "8407",
      "turnover": "490512",
      "trades": "93"
    },
    {
      "date": "2025-06-17",
      "bid": "58.50",
      "ask": "58.60",
      "open": "58.20",
      "high": "58.80",
      "low": "58.20",
      "close": "58.60",
      "average": "58.6269",
      "volume": "8995",
      "turnover": "527348.9",
      "trades": "82"
    },
    {
      "date": "2025-06-18",
      "bid": "58.60",
      "ask": "58.90",
      "open": "58.60",
      "high": "58.90",
      "low": "58.50",
      "close": "58.70",
      "average": "58.7355",
      "volume": "5115",
      "turnover": "300432.3",
      "trades": "63"
    },
    {
      "date": "2025-06-19",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.70",
      "high": "58.90",
      "low": "58.60",
      "close": "58.70",
      "average": "58.7307",
      "volume": "2569",
      "turnover": "150879.1",
      "trades": "60"
    },
    {
      "date": "2025-06-23",
      "bid": "57.50",
      "ask": "58.50",
      "open": "59.00",
      "high": "59.00",
      "low": "57.40",
      "close": "58.40",
      "average": "58.0499",
      "volume": "10989",
      "turnover": "637910",
      "trades": "104"
    },
    {
      "date": "2025-06-24",
      "bid": "57.90",
      "ask": "58.50",
      "open": "58.70",
      "high": "58.70",
      "low": "57.60",
      "close": "57.90",
      "average": "58.4549",
      "volume": "3589",
      "turnover": "209794.75",
      "trades": "48"
    },
    {
      "date": "2025-06-25",
      "bid": "58.30",
      "ask": "58.60",
      "open": "57.90",
      "high": "58.60",
      "low": "57.90",
      "close": "58.30",
      "average": "58.2083",
      "volume": "3570",
      "turnover": "207803.7",
      "trades": "86"
    },
    {
      "date": "2025-06-26",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.70",
      "high": "58.70",
      "low": "58.00",
      "close": "58.50",
      "average": "58.2112",
      "volume": "5725",
      "turnover": "333259.4",
      "trades": "87"
    },
    {
      "date": "2025-06-27",
      "bid": "58.60",
      "ask": "58.70",
      "open": "58.20",
      "high": "58.70",
      "low": "58.00",
      "close": "58.70",
      "average": "58.4628",
      "volume": "4611",
      "turnover": "269572.2",
      "trades": "88"
    },
    {
      "date": "2025-06-30",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.60",
      "high": "59.50",
      "low": "58.00",
      "close": "59.20",
      "average": "58.7469",
      "volume": "8815",
      "turnover": "517852.8",
      "trades": "119"
    },
    {
      "date": "2025-07-01",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.20",
      "high": "59.80",
      "low": "59.00",
      "close": "59.50",
      "average": "59.4823",
      "volume": "8095",
      "turnover": "481510.95",
      "trades": "100"
    },
    {
      "date": "2025-07-02",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.60",
      "close": "60.00",
      "average": "59.8904",
      "volume": "4084",
      "turnover": "244593.2",
      "trades": "75"
    },
    {
      "date": "2025-07-03",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.10",
      "high": "60.30",
      "low": "59.60",
      "close": "60.00",
      "average": "59.8473",
      "volume": "4575",
      "turnover": "273860.6",
      "trades": "68"
    },
    {
      "date": "2025-07-04",
      "bid": "59.50",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.8214",
      "volume": "5437",
      "turnover": "325249",
      "trades": "87"
    },
    {
      "date": "2025-07-07",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.50",
      "low": "59.20",
      "close": "60.00",
      "average": "60.119",
      "volume": "5911",
      "turnover": "355363.7",
      "trades": "95"
    },
    {
      "date": "2025-07-08",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.30",
      "low": "60.00",
      "close": "60.10",
      "average": "60.2191",
      "volume": "1817",
      "turnover": "109418.1",
      "trades": "45"
    },
    {
      "date": "2025-07-09",
      "bid": "60.00",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.80",
      "low": "59.50",
      "close": "59.70",
      "average": "60.2663",
      "volume": "6580",
      "turnover": "396552.1",
      "trades": "60"
    },
    {
      "date": "2025-07-10",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.30",
      "high": "60.40",
      "low": "60.00",
      "close": "60.20",
      "average": "60.3292",
      "volume": "2105",
      "turnover": "126992.9",
      "trades": "55"
    },
    {
      "date": "2025-07-11",
      "bid": "59.70",
      "ask": "60.00",
      "open": "60.10",
      "high": "60.40",
      "low": "59.70",
      "close": "60.00",
      "average": "59.9152",
      "volume": "6376",
      "turnover": "382019.5",
      "trades": "98"
    },
    {
      "date": "2025-07-14",
      "bid": "60.30",
      "ask": "60.50",
      "open": "59.70",
      "high": "60.50",
      "low": "59.70",
      "close": "60.50",
      "average": "60.2011",
      "volume": "3912",
      "turnover": "235519.15",
      "trades": "80"
    },
    {
      "date": "2025-07-15",
      "bid": "59.60",
      "ask": "59.90",
      "open": "60.50",
      "high": "60.60",
      "low": "59.50",
      "close": "59.90",
      "average": "60.0294",
      "volume": "6709",
      "turnover": "402737.5",
      "trades": "92"
    },
    {
      "date": "2025-07-16",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.40",
      "low": "58.80",
      "close": "59.00",
      "average": "59.1756",
      "volume": "11830",
      "turnover": "700047.1",
      "trades": "94"
    },
    {
      "date": "2025-07-17",
      "bid": "58.10",
      "ask": "58.60",
      "open": "58.80",
      "high": "58.90",
      "low": "57.50",
      "close": "58.10",
      "average": "58.3009",
      "volume": "7957",
      "turnover": "463918.6",
      "trades": "129"
    },
    {
      "date": "2025-07-18",
      "bid": "57.20",
      "ask": "57.40",
      "open": "58.00",
      "high": "58.40",
      "low": "57.10",
      "close": "57.20",
      "average": "57.4023",
      "volume": "8003",
      "turnover": "459390.9",
      "trades": "132"
    },
    {
      "date": "2025-07-21",
      "bid": "57.10",
      "ask": "57.20",
      "open": "57.10",
      "high": "58.00",
      "low": "57.10",
      "close": "57.20",
      "average": "57.5098",
      "volume": "10373",
      "turnover": "596548.7",
      "trades": "97"
    },
    {
      "date": "2025-07-22",
      "bid": "57.50",
      "ask": "57.70",
      "open": "57.90",
      "high": "58.00",
      "low": "57.10",
      "close": "57.80",
      "average": "57.4928",
      "volume": "25137",
      "turnover": "1445292.4",
      "trades": "120"
    },
    {
      "date": "2025-07-23",
      "bid": "58.30",
      "ask": "58.70",
      "open": "58.20",
      "high": "59.00",
      "low": "58.20",
      "close": "58.40",
      "average": "58.6904",
      "volume": "3807",
      "turnover": "223434.2",
      "trades": "61"
    },
    {
      "date": "2025-07-24",
      "bid": "58.10",
      "ask": "58.80",
      "open": "58.30",
      "high": "59.30",
      "low": "57.70",
      "close": "58.20",
      "average": "58.7691",
      "volume": "6757",
      "turnover": "397173.2",
      "trades": "106"
    },
    {
      "date": "2025-07-25",
      "bid": "58.70",
      "ask": "59.10",
      "open": "58.20",
      "high": "59.30",
      "low": "57.80",
      "close": "58.70",
      "average": "58.3552",
      "volume": "12947",
      "turnover": "755463.2",
      "trades": "117"
    },
    {
      "date": "2025-07-28",
      "bid": "59.10",
      "ask": "59.80",
      "open": "59.10",
      "high": "59.70",
      "low": "58.70",
      "close": "59.70",
      "average": "59.0284",
      "volume": "23169",
      "turnover": "1367628.6",
      "trades": "134"
    },
    {
      "date": "2025-07-29",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.90",
      "low": "58.70",
      "close": "58.90",
      "average": "59.0375",
      "volume": "11411",
      "turnover": "673669",
      "trades": "117"
    },
    {
      "date": "2025-07-30",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.90",
      "high": "59.00",
      "low": "58.70",
      "close": "58.70",
      "average": "58.9259",
      "volume": "8960",
      "turnover": "527975.9",
      "trades": "75"
    },
    {
      "date": "2025-07-31",
      "bid": "57.60",
      "ask": "58.00",
      "open": "59.40",
      "high": "59.40",
      "low": "57.50",
      "close": "57.80",
      "average": "58.0432",
      "volume": "18103",
      "turnover": "1050833.2",
      "trades": "153"
    },
    {
      "date": "2025-08-01",
      "bid": "57.40",
      "ask": "57.50",
      "open": "57.60",
      "high": "58.10",
      "low": "57.30",
      "close": "57.50",
      "average": "57.5929",
      "volume": "11527",
      "turnover": "663873.3",
      "trades": "112"
    },
    {
      "date": "2025-08-04",
      "bid": "57.70",
      "ask": "58.10",
      "open": "57.50",
      "high": "58.20",
      "low": "57.40",
      "close": "57.90",
      "average": "57.815",
      "volume": "8393",
      "turnover": "485264.9",
      "trades": "96"
    },
    {
      "date": "2025-08-05",
      "bid": "57.90",
      "ask": "58.20",
      "open": "57.60",
      "high": "59.00",
      "low": "57.50",
      "close": "58.20",
      "average": "58.0847",
      "volume": "4767",
      "turnover": "276889.7",
      "trades": "77"
    },
    {
      "date": "2025-08-06",
      "bid": "58.50",
      "ask": "59.10",
      "open": "58.80",
      "high": "59.50",
      "low": "57.70",
      "close": "58.90",
      "average": "58.69",
      "volume": "14330",
      "turnover": "841027.8",
      "trades": "139"
    },
    {
      "date": "2025-08-07",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.10",
      "high": "59.50",
      "low": "58.00",
      "close": "58.70",
      "average": "58.7319",
      "volume": "19135",
      "turnover": "1123835",
      "trades": "155"
    },
    {
      "date": "2025-08-08",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.50",
      "low": "57.80",
      "close": "58.30",
      "average": "58.4455",
      "volume": "13670",
      "turnover": "799000.9",
      "trades": "75"
    },
    {
      "date": "2025-08-11",
      "bid": "58.40",
      "ask": "58.90",
      "open": "57.90",
      "high": "59.40",
      "low": "57.90",
      "close": "58.90",
      "average": "58.6719",
      "volume": "4720",
      "turnover": "276931.3",
      "trades": "93"
    },
    {
      "date": "2025-08-12",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.20",
      "high": "59.50",
      "low": "58.40",
      "close": "58.80",
      "average": "58.5917",
      "volume": "3010",
      "turnover": "176360.9",
      "trades": "70"
    },
    {
      "date": "2025-08-13",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.40",
      "low": "58.40",
      "close": "58.40",
      "average": "58.6016",
      "volume": "2949",
      "turnover": "172816.2",
      "trades": "66"
    },
    {
      "date": "2025-08-14",
      "bid": "57.50",
      "ask": "57.60",
      "open": "59.00",
      "high": "59.40",
      "low": "57.20",
      "close": "57.50",
      "average": "57.6466",
      "volume": "20507",
      "turnover": "1182159.3",
      "trades": "177"
    },
    {
      "date": "2025-08-15",
      "bid": "57.50",
      "ask": "58.10",
      "open": "57.60",
      "high": "60.00",
      "low": "56.40",
      "close": "57.50",
      "average": "57.7381",
      "volume": "95245",
      "turnover": "5499268.5",
      "trades": "467"
    },
    {
      "date": "2025-08-18",
      "bid": "56.70",
      "ask": "57.70",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "57.60",
      "average": "56.9602",
      "volume": "22182",
      "turnover": "1263491.5",
      "trades": "167"
    },
    {
      "date": "2025-08-19",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.70",
      "high": "58.10",
      "low": "57.60",
      "close": "57.70",
      "average": "57.8533",
      "volume": "10227",
      "turnover": "591636.3",
      "trades": "120"
    },
    {
      "date": "2025-08-20",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.30",
      "low": "56.70",
      "close": "57.40",
      "average": "57.9431",
      "volume": "19796",
      "turnover": "1147042.2",
      "trades": "125"
    },
    {
      "date": "2025-08-21",
      "bid": "56.80",
      "ask": "56.90",
      "open": "56.10",
      "high": "58.10",
      "low": "56.10",
      "close": "56.80",
      "average": "56.774",
      "volume": "13443",
      "turnover": "763212.8",
      "trades": "124"
    },
    {
      "date": "2025-08-22",
      "bid": "56.80",
      "ask": "57.20",
      "open": "56.80",
      "high": "57.40",
      "low": "56.50",
      "close": "57.10",
      "average": "56.8939",
      "volume": "17465",
      "turnover": "993651.7",
      "trades": "118"
    },
    {
      "date": "2025-08-25",
      "bid": "57.90",
      "ask": "58.20",
      "open": "57.10",
      "high": "59.20",
      "low": "57.10",
      "close": "57.90",
      "average": "58.2048",
      "volume": "17438",
      "turnover": "1014982.1",
      "trades": "208"
    },
    {
      "date": "2025-08-26",
      "bid": "60.60",
      "ask": "60.90",
      "open": "60.90",
      "high": "61.70",
      "low": "58.70",
      "close": "60.90",
      "average": "60.4327",
      "volume": "77476",
      "turnover": "4682024.8",
      "trades": "551"
    },
    {
      "date": "2025-08-27",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.00",
      "high": "62.50",
      "low": "60.50",
      "close": "62.40",
      "average": "61.4524",
      "volume": "29899",
      "turnover": "1837366.3",
      "trades": "280"
    },
    {
      "date": "2025-08-28",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.30",
      "high": "63.50",
      "low": "61.80",
      "close": "63.50",
      "average": "62.6697",
      "volume": "32467",
      "turnover": "2034501.2",
      "trades": "255"
    },
    {
      "date": "2025-08-29",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.70",
      "high": "64.90",
      "low": "62.10",
      "close": "62.10",
      "average": "63.4998",
      "volume": "36771",
      "turnover": "2334950.1",
      "trades": "339"
    },
    {
      "date": "2025-09-01",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.50",
      "high": "64.80",
      "low": "62.50",
      "close": "62.70",
      "average": "63.3978",
      "volume": "29440",
      "turnover": "1866451.45",
      "trades": "280"
    },
    {
      "date": "2025-09-02",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.40",
      "high": "64.00",
      "low": "62.60",
      "close": "62.60",
      "average": "63.231",
      "volume": "19044",
      "turnover": "1204186.25",
      "trades": "197"
    },
    {
      "date": "2025-09-03",
      "bid": "62.40",
      "ask": "62.80",
      "open": "63.20",
      "high": "64.00",
      "low": "62.40",
      "close": "62.40",
      "average": "63.1434",
      "volume": "14802",
      "turnover": "934649",
      "trades": "206"
    },
    {
      "date": "2025-09-04",
      "bid": "63.10",
      "ask": "63.50",
      "open": "62.50",
      "high": "63.70",
      "low": "62.40",
      "close": "63.40",
      "average": "63.0539",
      "volume": "10001",
      "turnover": "630601.85",
      "trades": "147"
    },
    {
      "date": "2025-09-05",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.10",
      "high": "63.10",
      "low": "61.50",
      "close": "61.50",
      "average": "62.2941",
      "volume": "8981",
      "turnover": "559463.5",
      "trades": "166"
    },
    {
      "date": "2025-09-08",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.80",
      "high": "63.10",
      "low": "60.90",
      "close": "63.10",
      "average": "62.5283",
      "volume": "29405",
      "turnover": "1838644.6",
      "trades": "216"
    },
    {
      "date": "2025-09-09",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.80",
      "high": "63.70",
      "low": "61.90",
      "close": "62.30",
      "average": "62.9556",
      "volume": "10243",
      "turnover": "644854.3",
      "trades": "105"
    },
    {
      "date": "2025-09-10",
      "bid": "61.90",
      "ask": "62.70",
      "open": "61.00",
      "high": "63.60",
      "low": "61.00",
      "close": "62.70",
      "average": "62.2122",
      "volume": "24082",
      "turnover": "1498169.2",
      "trades": "189"
    },
    {
      "date": "2025-09-11",
      "bid": "63.50",
      "ask": "63.80",
      "open": "62.70",
      "high": "63.90",
      "low": "62.30",
      "close": "63.60",
      "average": "63.3536",
      "volume": "10570",
      "turnover": "669647",
      "trades": "170"
    },
    {
      "date": "2025-09-12",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.50",
      "high": "63.90",
      "low": "63.10",
      "close": "63.50",
      "average": "63.5684",
      "volume": "6859",
      "turnover": "436015.8",
      "trades": "128"
    },
    {
      "date": "2025-09-15",
      "bid": "62.50",
      "ask": "62.70",
      "open": "63.90",
      "high": "64.00",
      "low": "62.50",
      "close": "62.50",
      "average": "62.958",
      "volume": "8336",
      "turnover": "524818.2",
      "trades": "155"
    },
    {
      "date": "2025-09-16",
      "bid": "62.80",
      "ask": "63.40",
      "open": "62.40",
      "high": "64.50",
      "low": "62.00",
      "close": "63.40",
      "average": "63.3385",
      "volume": "10566",
      "turnover": "669218.25",
      "trades": "126"
    },
    {
      "date": "2025-09-17",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.40",
      "high": "64.30",
      "low": "62.80",
      "close": "62.90",
      "average": "63.6583",
      "volume": "13020",
      "turnover": "828831.7",
      "trades": "123"
    },
    {
      "date": "2025-09-18",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.60",
      "high": "64.00",
      "low": "62.90",
      "close": "64.00",
      "average": "63.7495",
      "volume": "4015",
      "turnover": "255954.3",
      "trades": "87"
    },
    {
      "date": "2025-09-19",
      "bid": "63.30",
      "ask": "63.90",
      "open": "64.10",
      "high": "64.20",
      "low": "63.30",
      "close": "63.80",
      "average": "63.7406",
      "volume": "4646",
      "turnover": "296146.1",
      "trades": "105"
    },
    {
      "date": "2025-09-22",
      "bid": "60.10",
      "ask": "60.50",
      "open": "63.80",
      "high": "63.90",
      "low": "60.00",
      "close": "60.00",
      "average": "61.9365",
      "volume": "31613",
      "turnover": "1957997.2",
      "trades": "291"
    },
    {
      "date": "2025-09-23",
      "bid": "59.90",
      "ask": "60.30",
      "open": "60.00",
      "high": "63.00",
      "low": "58.80",
      "close": "59.70",
      "average": "60.469",
      "volume": "26283",
      "turnover": "1589512",
      "trades": "242"
    },
    {
      "date": "2025-09-24",
      "bid": "61.00",
      "ask": "61.50",
      "open": "60.30",
      "high": "61.60",
      "low": "59.70",
      "close": "61.50",
      "average": "60.717",
      "volume": "12184",
      "turnover": "739677",
      "trades": "132"
    },
    {
      "date": "2025-09-25",
      "bid": "61.10",
      "ask": "61.40",
      "open": "61.60",
      "high": "62.70",
      "low": "61.10",
      "close": "61.10",
      "average": "62.0471",
      "volume": "10485",
      "turnover": "650564",
      "trades": "194"
    },
    {
      "date": "2025-09-26",
      "bid": "61.40",
      "ask": "61.70",
      "open": "61.40",
      "high": "62.10",
      "low": "61.00",
      "close": "61.20",
      "average": "61.4139",
      "volume": "7116",
      "turnover": "437025.3",
      "trades": "125"
    },
    {
      "date": "2025-09-29",
      "bid": "61.30",
      "ask": "61.50",
      "open": "61.80",
      "high": "62.70",
      "low": "60.40",
      "close": "60.40",
      "average": "61.4713",
      "volume": "11350",
      "turnover": "697698.7",
      "trades": "131"
    },
    {
      "date": "2025-09-30",
      "bid": "60.50",
      "ask": "61.30",
      "open": "61.20",
      "high": "61.90",
      "low": "60.50",
      "close": "60.50",
      "average": "60.6332",
      "volume": "16551",
      "turnover": "1003564",
      "trades": "102"
    },
    {
      "date": "2025-10-01",
      "bid": "61.20",
      "ask": "61.70",
      "open": "60.50",
      "high": "61.70",
      "low": "60.50",
      "close": "61.00",
      "average": "60.7866",
      "volume": "11920",
      "turnover": "724576.6",
      "trades": "101"
    },
    {
      "date": "2025-10-02",
      "bid": "60.50",
      "ask": "61.20",
      "open": "61.80",
      "high": "62.80",
      "low": "60.30",
      "close": "60.60",
      "average": "61.3614",
      "volume": "10964",
      "turnover": "672815.7",
      "trades": "118"
    },
    {
      "date": "2025-10-03",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.30",
      "high": "62.40",
      "low": "61.30",
      "close": "61.50",
      "average": "61.9084",
      "volume": "6064",
      "turnover": "375611.85",
      "trades": "91"
    },
    {
      "date": "2025-10-06",
      "bid": "60.50",
      "ask": "61.70",
      "open": "61.70",
      "high": "62.20",
      "low": "60.20",
      "close": "61.50",
      "average": "61.1784",
      "volume": "14710",
      "turnover": "899929.8",
      "trades": "160"
    },
    {
      "date": "2025-10-07",
      "bid": "60.80",
      "ask": "61.10",
      "open": "61.20",
      "high": "61.70",
      "low": "60.60",
      "close": "60.60",
      "average": "61.0579",
      "volume": "5749",
      "turnover": "351017.3",
      "trades": "97"
    },
    {
      "date": "2025-10-08",
      "bid": "60.80",
      "ask": "61.90",
      "open": "60.70",
      "high": "61.90",
      "low": "60.70",
      "close": "61.40",
      "average": "61.1207",
      "volume": "5474",
      "turnover": "334574.6",
      "trades": "91"
    },
    {
      "date": "2025-10-09",
      "bid": "61.00",
      "ask": "61.30",
      "open": "60.80",
      "high": "61.30",
      "low": "59.10",
      "close": "61.30",
      "average": "60.2577",
      "volume": "16364",
      "turnover": "986057.5",
      "trades": "160"
    },
    {
      "date": "2025-10-10",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.10",
      "high": "62.30",
      "low": "61.00",
      "close": "62.30",
      "average": "61.8827",
      "volume": "10459",
      "turnover": "646698.3",
      "trades": "140"
    },
    {
      "date": "2025-10-13",
      "bid": "60.90",
      "ask": "61.50",
      "open": "62.30",
      "high": "62.40",
      "low": "60.80",
      "close": "61.40",
      "average": "61.9371",
      "volume": "10807",
      "turnover": "669340.3",
      "trades": "119"
    },
    {
      "date": "2025-10-14",
      "bid": "60.70",
      "ask": "60.80",
      "open": "62.30",
      "high": "62.30",
      "low": "60.20",
      "close": "60.70",
      "average": "60.928",
      "volume": "12139",
      "turnover": "739604.5",
      "trades": "92"
    },
    {
      "date": "2025-10-15",
      "bid": "61.40",
      "ask": "61.90",
      "open": "60.90",
      "high": "62.50",
      "low": "60.90",
      "close": "61.90",
      "average": "61.798",
      "volume": "4012",
      "turnover": "247893.4",
      "trades": "93"
    },
    {
      "date": "2025-10-16",
      "bid": "62.70",
      "ask": "63.30",
      "open": "62.50",
      "high": "63.50",
      "low": "61.90",
      "close": "63.30",
      "average": "62.9305",
      "volume": "8768",
      "turnover": "551774.6",
      "trades": "97"
    },
    {
      "date": "2025-10-17",
      "bid": "63.10",
      "ask": "63.70",
      "open": "63.40",
      "high": "63.70",
      "low": "62.10",
      "close": "63.10",
      "average": "62.9199",
      "volume": "6423",
      "turnover": "404134.8",
      "trades": "98"
    },
    {
      "date": "2025-10-20",
      "bid": "62.30",
      "ask": "63.10",
      "open": "63.30",
      "high": "63.40",
      "low": "62.00",
      "close": "62.60",
      "average": "62.6309",
      "volume": "17534",
      "turnover": "1098168.1",
      "trades": "127"
    },
    {
      "date": "2025-10-21",
      "bid": "62.70",
      "ask": "63.20",
      "open": "63.10",
      "high": "63.80",
      "low": "61.30",
      "close": "63.20",
      "average": "63.0156",
      "volume": "6126",
      "turnover": "386136.1",
      "trades": "95"
    },
    {
      "date": "2025-10-22",
      "bid": "62.30",
      "ask": "62.90",
      "open": "63.10",
      "high": "63.20",
      "low": "61.00",
      "close": "62.90",
      "average": "61.6405",
      "volume": "13139",
      "turnover": "809871.5",
      "trades": "140"
    },
    {
      "date": "2025-10-23",
      "bid": "63.40",
      "ask": "63.50",
      "open": "63.00",
      "high": "64.10",
      "low": "62.20",
      "close": "63.50",
      "average": "63.2119",
      "volume": "8672",
      "turnover": "548173.3",
      "trades": "137"
    },
    {
      "date": "2025-10-24",
      "bid": "63.90",
      "ask": "64.40",
      "open": "63.60",
      "high": "64.50",
      "low": "63.50",
      "close": "64.40",
      "average": "64.2095",
      "volume": "12986",
      "turnover": "833821.6",
      "trades": "148"
    },
    {
      "date": "2025-10-27",
      "bid": "63.80",
      "ask": "64.10",
      "open": "64.50",
      "high": "64.50",
      "low": "62.30",
      "close": "64.00",
      "average": "63.2947",
      "volume": "28349",
      "turnover": "1794342.4",
      "trades": "245"
    },
    {
      "date": "2025-10-28",
      "bid": "63.20",
      "ask": "63.90",
      "open": "64.40",
      "high": "64.40",
      "low": "63.00",
      "close": "63.80",
      "average": "63.8602",
      "volume": "7294",
      "turnover": "465796.5",
      "trades": "112"
    },
    {
      "date": "2025-10-29",
      "bid": "63.60",
      "ask": "63.90",
      "open": "63.90",
      "high": "64.20",
      "low": "63.50",
      "close": "63.90",
      "average": "63.8123",
      "volume": "7820",
      "turnover": "499013.05",
      "trades": "94"
    },
    {
      "date": "2025-10-30",
      "bid": "63.50",
      "ask": "63.60",
      "open": "63.90",
      "high": "64.20",
      "low": "63.10",
      "close": "63.50",
      "average": "63.5355",
      "volume": "7473",
      "turnover": "474800.9",
      "trades": "85"
    },
    {
      "date": "2025-10-31",
      "bid": "63.50",
      "ask": "63.80",
      "open": "64.30",
      "high": "64.40",
      "low": "63.50",
      "close": "63.80",
      "average": "64.0238",
      "volume": "2546",
      "turnover": "162996.9",
      "trades": "72"
    },
    {
      "date": "2025-11-03",
      "bid": "63.80",
      "ask": "64.10",
      "open": "63.90",
      "high": "64.50",
      "low": "63.00",
      "close": "63.80",
      "average": "64.0809",
      "volume": "17127",
      "turnover": "1097514",
      "trades": "139"
    },
    {
      "date": "2025-11-04",
      "bid": "63.00",
      "ask": "63.30",
      "open": "63.80",
      "high": "64.50",
      "low": "63.00",
      "close": "63.00",
      "average": "63.5269",
      "volume": "16735",
      "turnover": "1063122.39",
      "trades": "145"
    },
    {
      "date": "2025-11-05",
      "bid": "63.10",
      "ask": "63.70",
      "open": "63.30",
      "high": "64.90",
      "low": "63.00",
      "close": "63.80",
      "average": "63.8691",
      "volume": "7940",
      "turnover": "507121",
      "trades": "147"
    },
    {
      "date": "2025-11-06",
      "bid": "63.70",
      "ask": "64.40",
      "open": "63.80",
      "high": "64.50",
      "low": "63.20",
      "close": "64.30",
      "average": "64.0408",
      "volume": "9169",
      "turnover": "587179.4",
      "trades": "107"
    },
    {
      "date": "2025-11-07",
      "bid": "63.50",
      "ask": "64.00",
      "open": "64.40",
      "high": "64.70",
      "low": "63.00",
      "close": "63.90",
      "average": "63.8898",
      "volume": "8877",
      "turnover": "567149.8",
      "trades": "125"
    },
    {
      "date": "2025-11-10",
      "bid": "64.60",
      "ask": "64.80",
      "open": "64.00",
      "high": "64.90",
      "low": "64.00",
      "close": "64.60",
      "average": "64.4978",
      "volume": "21222",
      "turnover": "1368772.4",
      "trades": "146"
    },
    {
      "date": "2025-11-11",
      "bid": "64.70",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.00",
      "low": "64.40",
      "close": "64.70",
      "average": "64.8539",
      "volume": "7661",
      "turnover": "496845.8",
      "trades": "120"
    },
    {
      "date": "2025-11-12",
      "bid": "67.20",
      "ask": "67.50",
      "open": "64.90",
      "high": "67.90",
      "low": "64.40",
      "close": "67.00",
      "average": "66.0717",
      "volume": "30627",
      "turnover": "2023578.5",
      "trades": "242"
    },
    {
      "date": "2025-11-13",
      "bid": "67.60",
      "ask": "68.10",
      "open": "67.10",
      "high": "69.30",
      "low": "67.00",
      "close": "68.40",
      "average": "68.1836",
      "volume": "36810",
      "turnover": "2509837.2",
      "trades": "335"
    },
    {
      "date": "2025-11-14",
      "bid": "62.80",
      "ask": "62.90",
      "open": "66.20",
      "high": "66.50",
      "low": "62.50",
      "close": "62.90",
      "average": "63.448",
      "volume": "116449",
      "turnover": "7388459.4",
      "trades": "862"
    },
    {
      "date": "2025-11-17",
      "bid": "60.50",
      "ask": "60.80",
      "open": "62.90",
      "high": "63.80",
      "low": "60.20",
      "close": "60.20",
      "average": "61.0005",
      "volume": "47989",
      "turnover": "2927485.2",
      "trades": "400"
    },
    {
      "date": "2025-11-18",
      "bid": "59.10",
      "ask": "59.80",
      "open": "60.20",
      "high": "60.20",
      "low": "59.00",
      "close": "59.00",
      "average": "59.4938",
      "volume": "19219",
      "turnover": "1143412",
      "trades": "223"
    },
    {
      "date": "2025-11-19",
      "bid": "58.70",
      "ask": "58.80",
      "open": "59.10",
      "high": "60.60",
      "low": "58.60",
      "close": "58.70",
      "average": "59.3465",
      "volume": "11926",
      "turnover": "707766.5",
      "trades": "164"
    },
    {
      "date": "2025-11-20",
      "bid": "60.00",
      "ask": "60.20",
      "open": "58.90",
      "high": "60.90",
      "low": "58.90",
      "close": "60.00",
      "average": "60.2933",
      "volume": "13043",
      "turnover": "786405.4",
      "trades": "283"
    },
    {
      "date": "2025-11-21",
      "bid": "59.00",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.50",
      "low": "58.80",
      "close": "58.90",
      "average": "59.4687",
      "volume": "28019",
      "turnover": "1666254",
      "trades": "215"
    },
    {
      "date": "2025-11-24",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.90",
      "low": "58.90",
      "close": "58.90",
      "average": "59.1809",
      "volume": "8244",
      "turnover": "487878.2",
      "trades": "168"
    },
    {
      "date": "2025-11-25",
      "bid": "60.60",
      "ask": "61.10",
      "open": "58.90",
      "high": "62.00",
      "low": "58.50",
      "close": "60.60",
      "average": "60.5552",
      "volume": "8149",
      "turnover": "493463.7",
      "trades": "194"
    },
    {
      "date": "2025-11-26",
      "bid": "61.60",
      "ask": "61.70",
      "open": "60.60",
      "high": "62.20",
      "low": "60.60",
      "close": "61.90",
      "average": "61.6982",
      "volume": "6881",
      "turnover": "424545.05",
      "trades": "158"
    },
    {
      "date": "2025-11-27",
      "bid": "62.80",
      "ask": "63.50",
      "open": "61.90",
      "high": "63.80",
      "low": "61.50",
      "close": "63.50",
      "average": "62.7628",
      "volume": "15551",
      "turnover": "976028.7",
      "trades": "185"
    },
    {
      "date": "2025-11-28",
      "bid": "62.70",
      "ask": "62.90",
      "open": "63.50",
      "high": "63.80",
      "low": "62.20",
      "close": "62.50",
      "average": "62.5352",
      "volume": "8252",
      "turnover": "516040",
      "trades": "129"
    },
    {
      "date": "2025-12-01",
      "bid": "63.10",
      "ask": "63.40",
      "open": "62.50",
      "high": "63.50",
      "low": "62.00",
      "close": "63.50",
      "average": "62.8396",
      "volume": "15356",
      "turnover": "964964.4",
      "trades": "180"
    },
    {
      "date": "2025-12-02",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.90",
      "low": "62.80",
      "close": "62.80",
      "average": "63.403",
      "volume": "9326",
      "turnover": "591296.8",
      "trades": "116"
    },
    {
      "date": "2025-12-03",
      "bid": "62.70",
      "ask": "63.10",
      "open": "63.50",
      "high": "64.00",
      "low": "62.60",
      "close": "62.70",
      "average": "63.2091",
      "volume": "8226",
      "turnover": "519966.3",
      "trades": "131"
    },
    {
      "date": "2025-12-04",
      "bid": "62.10",
      "ask": "62.50",
      "open": "62.60",
      "high": "62.70",
      "low": "61.80",
      "close": "62.10",
      "average": "62.1131",
      "volume": "7818",
      "turnover": "485607.45",
      "trades": "111"
    },
    {
      "date": "2025-12-05",
      "bid": "61.20",
      "ask": "61.70",
      "open": "62.00",
      "high": "62.00",
      "low": "61.10",
      "close": "61.20",
      "average": "61.3623",
      "volume": "14400",
      "turnover": "883618.6",
      "trades": "177"
    },
    {
      "date": "2025-12-08",
      "bid": "61.50",
      "ask": "61.70",
      "open": "61.20",
      "high": "63.20",
      "low": "61.20",
      "close": "61.80",
      "average": "62.2673",
      "volume": "17090",
      "turnover": "1064148.89",
      "trades": "168"
    },
    {
      "date": "2025-12-09",
      "bid": "60.80",
      "ask": "61.80",
      "open": "61.50",
      "high": "62.50",
      "low": "60.60",
      "close": "60.90",
      "average": "61.2449",
      "volume": "9882",
      "turnover": "605221.8",
      "trades": "136"
    },
    {
      "date": "2025-12-10",
      "bid": "59.70",
      "ask": "60.10",
      "open": "60.80",
      "high": "60.80",
      "low": "59.30",
      "close": "59.60",
      "average": "59.8499",
      "volume": "12915",
      "turnover": "772957.6",
      "trades": "192"
    },
    {
      "date": "2025-12-11",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.20",
      "high": "60.90",
      "low": "60.00",
      "close": "60.10",
      "average": "60.367",
      "volume": "12246",
      "turnover": "739254.8",
      "trades": "125"
    },
    {
      "date": "2025-12-12",
      "bid": "60.40",
      "ask": "61.40",
      "open": "60.50",
      "high": "61.40",
      "low": "60.10",
      "close": "60.20",
      "average": "60.4544",
      "volume": "12848",
      "turnover": "776741.4",
      "trades": "134"
    },
    {
      "date": "2025-12-15",
      "bid": "60.80",
      "ask": "61.60",
      "open": "60.60",
      "high": "61.80",
      "low": "60.10",
      "close": "61.80",
      "average": "61.0204",
      "volume": "13436",
      "turnover": "819869.6",
      "trades": "176"
    },
    {
      "date": "2025-12-16",
      "bid": "60.80",
      "ask": "60.90",
      "open": "61.80",
      "high": "61.80",
      "low": "60.20",
      "close": "60.40",
      "average": "60.9591",
      "volume": "9088",
      "turnover": "553996.5",
      "trades": "112"
    },
    {
      "date": "2025-12-17",
      "bid": "60.80",
      "ask": "61.10",
      "open": "60.40",
      "high": "61.40",
      "low": "60.20",
      "close": "61.30",
      "average": "60.6122",
      "volume": "6292",
      "turnover": "381372",
      "trades": "100"
    },
    {
      "date": "2025-12-18",
      "bid": "60.10",
      "ask": "60.60",
      "open": "61.30",
      "high": "61.40",
      "low": "60.00",
      "close": "60.10",
      "average": "60.7336",
      "volume": "5276",
      "turnover": "320450",
      "trades": "101"
    },
    {
      "date": "2025-12-19",
      "bid": "60.70",
      "ask": "61.10",
      "open": "60.10",
      "high": "61.50",
      "low": "60.10",
      "close": "60.50",
      "average": "60.9069",
      "volume": "13603",
      "turnover": "828516",
      "trades": "112"
    },
    {
      "date": "2025-12-22",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.70",
      "high": "60.90",
      "low": "60.00",
      "close": "60.20",
      "average": "60.2474",
      "volume": "6279",
      "turnover": "378293.2",
      "trades": "102"
    },
    {
      "date": "2025-12-23",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.20",
      "high": "61.40",
      "low": "60.10",
      "close": "60.60",
      "average": "60.7758",
      "volume": "6638",
      "turnover": "403429.9",
      "trades": "136"
    },
    {
      "date": "2025-12-29",
      "bid": "60.10",
      "ask": "60.70",
      "open": "60.50",
      "high": "61.50",
      "low": "59.80",
      "close": "60.70",
      "average": "60.4498",
      "volume": "19446",
      "turnover": "1175564.7",
      "trades": "262"
    },
    {
      "date": "2025-12-30",
      "bid": "61.20",
      "ask": "62.80",
      "open": "61.20",
      "high": "62.90",
      "low": "60.60",
      "close": "62.80",
      "average": "61.1061",
      "volume": "22373",
      "turnover": "1367127.7",
      "trades": "186"
    },
    {
      "date": "2026-01-02",
      "bid": "61.70",
      "ask": "62.30",
      "open": "62.80",
      "high": "62.90",
      "low": "61.00",
      "close": "62.30",
      "average": "61.9526",
      "volume": "24826",
      "turnover": "1538033.4",
      "trades": "253"
    },
    {
      "date": "2026-01-05",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.90",
      "high": "62.00",
      "low": "61.00",
      "close": "61.80",
      "average": "61.5206",
      "volume": "10171",
      "turnover": "625739.15",
      "trades": "118"
    },
    {
      "date": "2026-01-07",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.80",
      "high": "62.00",
      "low": "60.80",
      "close": "61.40",
      "average": "61.3699",
      "volume": "11364",
      "turnover": "697407",
      "trades": "137"
    },
    {
      "date": "2026-01-08",
      "bid": "60.50",
      "ask": "60.70",
      "open": "61.40",
      "high": "62.20",
      "low": "60.50",
      "close": "60.80",
      "average": "60.9858",
      "volume": "8618",
      "turnover": "525575.9",
      "trades": "127"
    },
    {
      "date": "2026-01-09",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.50",
      "high": "62.40",
      "low": "59.40",
      "close": "59.80",
      "average": "60.0028",
      "volume": "33293",
      "turnover": "1997672.7",
      "trades": "208"
    },
    {
      "date": "2026-01-12",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.00",
      "high": "61.20",
      "low": "59.40",
      "close": "60.40",
      "average": "60.2271",
      "volume": "20060",
      "turnover": "1208156.5",
      "trades": "174"
    },
    {
      "date": "2026-01-13",
      "bid": "60.20",
      "ask": "60.80",
      "open": "60.00",
      "high": "60.90",
      "low": "60.00",
      "close": "60.80",
      "average": "60.5102",
      "volume": "19909",
      "turnover": "1204697.3",
      "trades": "130"
    },
    {
      "date": "2026-01-14",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.60",
      "high": "60.80",
      "low": "59.50",
      "close": "60.20",
      "average": "60.2017",
      "volume": "9663",
      "turnover": "581729.3",
      "trades": "121"
    },
    {
      "date": "2026-01-15",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.10",
      "high": "60.60",
      "low": "59.40",
      "close": "60.00",
      "average": "59.8097",
      "volume": "27181",
      "turnover": "1625686.6",
      "trades": "177"
    },
    {
      "date": "2026-01-16",
      "bid": "59.40",
      "ask": "60.00",
      "open": "60.20",
      "high": "60.30",
      "low": "59.10",
      "close": "59.90",
      "average": "59.7014",
      "volume": "14726",
      "turnover": "879105.65",
      "trades": "125"
    },
    {
      "date": "2026-01-19",
      "bid": "58.70",
      "ask": "59.10",
      "open": "58.90",
      "high": "59.40",
      "low": "58.40",
      "close": "58.60",
      "average": "58.728",
      "volume": "23104",
      "turnover": "1356850.7",
      "trades": "211"
    },
    {
      "date": "2026-01-20",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.60",
      "high": "58.60",
      "low": "57.40",
      "close": "57.50",
      "average": "57.8795",
      "volume": "24597",
      "turnover": "1423662.9",
      "trades": "216"
    },
    {
      "date": "2026-01-21",
      "bid": "57.70",
      "ask": "58.00",
      "open": "57.60",
      "high": "58.60",
      "low": "57.00",
      "close": "57.70",
      "average": "57.5742",
      "volume": "12865",
      "turnover": "740691.6",
      "trades": "162"
    },
    {
      "date": "2026-01-22",
      "bid": "60.00",
      "ask": "60.30",
      "open": "58.00",
      "high": "60.40",
      "low": "58.00",
      "close": "60.40",
      "average": "59.6009",
      "volume": "10100",
      "turnover": "601969.5",
      "trades": "114"
    },
    {
      "date": "2026-01-23",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.70",
      "high": "61.30",
      "low": "59.50",
      "close": "59.70",
      "average": "60.2868",
      "volume": "15599",
      "turnover": "940413.1",
      "trades": "159"
    },
    {
      "date": "2026-01-26",
      "bid": "60.10",
      "ask": "60.40",
      "open": "60.10",
      "high": "61.20",
      "low": "60.00",
      "close": "60.00",
      "average": "60.6713",
      "volume": "6852",
      "turnover": "415734.55",
      "trades": "124"
    },
    {
      "date": "2026-01-27",
      "bid": "60.50",
      "ask": "61.30",
      "open": "60.80",
      "high": "61.50",
      "low": "60.10",
      "close": "61.50",
      "average": "61.0632",
      "volume": "15506",
      "turnover": "946811.75",
      "trades": "139"
    },
    {
      "date": "2026-01-28",
      "bid": "60.70",
      "ask": "61.20",
      "open": "61.30",
      "high": "61.50",
      "low": "59.40",
      "close": "61.20",
      "average": "60.3481",
      "volume": "20425",
      "turnover": "1232609.6",
      "trades": "168"
    },
    {
      "date": "2026-01-29",
      "bid": "60.50",
      "ask": "60.80",
      "open": "61.30",
      "high": "61.50",
      "low": "59.40",
      "close": "60.50",
      "average": "60.1693",
      "volume": "14256",
      "turnover": "857786.6",
      "trades": "158"
    },
    {
      "date": "2026-01-30",
      "bid": "58.60",
      "ask": "59.00",
      "open": "60.40",
      "high": "60.90",
      "low": "58.60",
      "close": "58.60",
      "average": "59.4418",
      "volume": "39467",
      "turnover": "2346007.2",
      "trades": "273"
    },
    {
      "date": "2026-02-02",
      "bid": "59.30",
      "ask": "60.20",
      "open": "58.90",
      "high": "60.30",
      "low": "58.60",
      "close": "60.10",
      "average": "59.5533",
      "volume": "14043",
      "turnover": "836307.2",
      "trades": "161"
    },
    {
      "date": "2026-02-03",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.30",
      "high": "61.00",
      "low": "59.10",
      "close": "60.40",
      "average": "59.8878",
      "volume": "29269",
      "turnover": "1752854.7",
      "trades": "191"
    },
    {
      "date": "2026-02-04",
      "bid": "60.40",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.90",
      "low": "60.00",
      "close": "61.50",
      "average": "61.1751",
      "volume": "14235",
      "turnover": "870799.55",
      "trades": "117"
    },
    {
      "date": "2026-02-05",
      "bid": "60.50",
      "ask": "61.30",
      "open": "61.50",
      "high": "61.80",
      "low": "60.00",
      "close": "60.60",
      "average": "60.9377",
      "volume": "19949",
      "turnover": "1215645.3",
      "trades": "133"
    },
    {
      "date": "2026-02-06",
      "bid": "60.00",
      "ask": "60.30",
      "open": "60.50",
      "high": "61.40",
      "low": "59.90",
      "close": "60.30",
      "average": "60.3903",
      "volume": "11753",
      "turnover": "709788.2",
      "trades": "109"
    },
    {
      "date": "2026-02-09",
      "bid": "60.30",
      "ask": "60.80",
      "open": "60.40",
      "high": "61.90",
      "low": "60.30",
      "close": "60.60",
      "average": "60.8644",
      "volume": "13945",
      "turnover": "848754.5",
      "trades": "141"
    },
    {
      "date": "2026-02-10",
      "bid": "59.20",
      "ask": "59.40",
      "open": "60.80",
      "high": "60.80",
      "low": "59.20",
      "close": "59.40",
      "average": "59.8407",
      "volume": "14599",
      "turnover": "873614.25",
      "trades": "164"
    },
    {
      "date": "2026-02-11",
      "bid": "59.50",
      "ask": "60.10",
      "open": "59.40",
      "high": "60.50",
      "low": "59.20",
      "close": "59.40",
      "average": "59.6326",
      "volume": "16524",
      "turnover": "985401.3",
      "trades": "155"
    },
    {
      "date": "2026-02-12",
      "bid": "58.90",
      "ask": "59.60",
      "open": "59.40",
      "high": "60.40",
      "low": "58.50",
      "close": "58.50",
      "average": "59.2784",
      "volume": "22689",
      "turnover": "1344967.7",
      "trades": "212"
    },
    {
      "date": "2026-02-13",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.90",
      "high": "61.80",
      "low": "59.10",
      "close": "61.00",
      "average": "60.5743",
      "volume": "87995",
      "turnover": "5330056.95",
      "trades": "435"
    },
    {
      "date": "2026-02-16",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.50",
      "low": "60.40",
      "close": "61.10",
      "average": "61.1693",
      "volume": "21426",
      "turnover": "1310616.39",
      "trades": "181"
    },
    {
      "date": "2026-02-17",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.00",
      "high": "61.80",
      "low": "61.00",
      "close": "61.00",
      "average": "61.2117",
      "volume": "15992",
      "turnover": "978897.8",
      "trades": "141"
    },
    {
      "date": "2026-02-18",
      "bid": "60.10",
      "ask": "60.60",
      "open": "61.30",
      "high": "61.80",
      "low": "60.00",
      "close": "60.10",
      "average": "60.6536",
      "volume": "21418",
      "turnover": "1299079",
      "trades": "197"
    },
    {
      "date": "2026-02-19",
      "bid": "61.60",
      "ask": "62.30",
      "open": "60.10",
      "high": "62.50",
      "low": "60.10",
      "close": "62.30",
      "average": "61.833",
      "volume": "45221",
      "turnover": "2796150.15",
      "trades": "259"
    },
    {
      "date": "2026-02-20",
      "bid": "62.20",
      "ask": "62.90",
      "open": "62.30",
      "high": "63.10",
      "low": "61.60",
      "close": "63.10",
      "average": "62.3269",
      "volume": "27164",
      "turnover": "1693034.65",
      "trades": "208"
    },
    {
      "date": "2026-02-23",
      "bid": "62.50",
      "ask": "62.80",
      "open": "63.00",
      "high": "64.90",
      "low": "62.50",
      "close": "63.00",
      "average": "63.8388",
      "volume": "30489",
      "turnover": "1946182.2",
      "trades": "248"
    },
    {
      "date": "2026-02-24",
      "bid": "61.80",
      "ask": "62.10",
      "open": "62.50",
      "high": "63.00",
      "low": "61.70",
      "close": "61.70",
      "average": "62.1141",
      "volume": "24384",
      "turnover": "1514828.95",
      "trades": "184"
    },
    {
      "date": "2026-02-25",
      "bid": "64.10",
      "ask": "64.80",
      "open": "62.10",
      "high": "65.00",
      "low": "62.10",
      "close": "64.80",
      "average": "64.0293",
      "volume": "42749",
      "turnover": "2736830.65",
      "trades": "294"
    },
    {
      "date": "2026-02-26",
      "bid": "66.00",
      "ask": "66.60",
      "open": "64.80",
      "high": "67.40",
      "low": "64.00",
      "close": "66.70",
      "average": "65.717",
      "volume": "41998",
      "turnover": "2759984.6",
      "trades": "344"
    },
    {
      "date": "2026-02-27",
      "bid": "67.10",
      "ask": "67.80",
      "open": "66.60",
      "high": "68.40",
      "low": "66.50",
      "close": "68.30",
      "average": "67.496",
      "volume": "53492",
      "turnover": "3610497.4",
      "trades": "395"
    },
    {
      "date": "2026-03-02",
      "bid": "66.70",
      "ask": "67.20",
      "open": "67.20",
      "high": "68.30",
      "low": "66.20",
      "close": "67.10",
      "average": "67.1536",
      "volume": "25420",
      "turnover": "1706998.15",
      "trades": "296"
    },
    {
      "date": "2026-03-03",
      "bid": "63.30",
      "ask": "63.60",
      "open": "65.70",
      "high": "65.70",
      "low": "63.00",
      "close": "64.00",
      "average": "64.0103",
      "volume": "39329",
      "turnover": "2517459.4",
      "trades": "423"
    },
    {
      "date": "2026-03-04",
      "bid": "64.70",
      "ask": "64.90",
      "open": "63.90",
      "high": "66.00",
      "low": "63.90",
      "close": "64.30",
      "average": "64.9432",
      "volume": "19091",
      "turnover": "1239830.8",
      "trades": "180"
    },
    {
      "date": "2026-03-05",
      "bid": "66.60",
      "ask": "67.00",
      "open": "64.90",
      "high": "67.10",
      "low": "64.10",
      "close": "67.10",
      "average": "65.2953",
      "volume": "10810",
      "turnover": "705997.05",
      "trades": "129"
    },
    {
      "date": "2026-03-06",
      "bid": "65.70",
      "ask": "66.20",
      "open": "67.10",
      "high": "67.90",
      "low": "64.90",
      "close": "65.50",
      "average": "66.1676",
      "volume": "29269",
      "turnover": "1936581.9",
      "trades": "213"
    },
    {
      "date": "2026-03-09",
      "bid": "64.00",
      "ask": "64.70",
      "open": "65.50",
      "high": "65.50",
      "low": "62.80",
      "close": "64.00",
      "average": "64.0649",
      "volume": "28742",
      "turnover": "1841390.2",
      "trades": "214"
    },
    {
      "date": "2026-03-10",
      "bid": "65.60",
      "ask": "65.90",
      "open": "64.00",
      "high": "67.20",
      "low": "64.00",
      "close": "65.50",
      "average": "65.6046",
      "volume": "8105",
      "turnover": "531725.4",
      "trades": "101"
    },
    {
      "date": "2026-03-11",
      "bid": "64.00",
      "ask": "64.30",
      "open": "65.90",
      "high": "66.10",
      "low": "64.00",
      "close": "64.00",
      "average": "64.7297",
      "volume": "11084",
      "turnover": "717448.5",
      "trades": "130"
    },
    {
      "date": "2026-03-12",
      "bid": "63.60",
      "ask": "64.20",
      "open": "64.40",
      "high": "65.30",
      "low": "63.20",
      "close": "64.40",
      "average": "64.0784",
      "volume": "18947",
      "turnover": "1214033.35",
      "trades": "209"
    },
    {
      "date": "2026-03-13",
      "bid": "65.40",
      "ask": "65.80",
      "open": "64.00",
      "high": "66.40",
      "low": "63.80",
      "close": "65.70",
      "average": "64.6601",
      "volume": "11485",
      "turnover": "742620.25",
      "trades": "180"
    },
    {
      "date": "2026-03-16",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.90",
      "high": "66.20",
      "low": "64.30",
      "close": "65.90",
      "average": "65.6607",
      "volume": "8201",
      "turnover": "538467.35",
      "trades": "132"
    },
    {
      "date": "2026-03-17",
      "bid": "64.80",
      "ask": "65.50",
      "open": "64.00",
      "high": "66.40",
      "low": "63.50",
      "close": "64.90",
      "average": "64.5131",
      "volume": "35979",
      "turnover": "2320802.45",
      "trades": "251"
    },
    {
      "date": "2026-03-18",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.00",
      "high": "69.80",
      "low": "65.00",
      "close": "67.60",
      "average": "67.5187",
      "volume": "30916",
      "turnover": "2087442.3",
      "trades": "277"
    },
    {
      "date": "2026-03-19",
      "bid": "65.60",
      "ask": "66.10",
      "open": "67.70",
      "high": "67.90",
      "low": "64.90",
      "close": "65.70",
      "average": "66.5242",
      "volume": "28704",
      "turnover": "1909509.4",
      "trades": "172"
    },
    {
      "date": "2026-03-20",
      "bid": "64.70",
      "ask": "65.10",
      "open": "64.70",
      "high": "66.30",
      "low": "64.30",
      "close": "64.40",
      "average": "65.3809",
      "volume": "10702",
      "turnover": "699985.1",
      "trades": "138"
    },
    {
      "date": "2026-03-23",
      "bid": "65.80",
      "ask": "66.20",
      "open": "62.80",
      "high": "66.40",
      "low": "60.70",
      "close": "65.80",
      "average": "63.4056",
      "volume": "22533",
      "turnover": "1428669.7",
      "trades": "255"
    },
    {
      "date": "2026-03-24",
      "bid": "64.70",
      "ask": "65.50",
      "open": "67.10",
      "high": "67.10",
      "low": "64.50",
      "close": "65.20",
      "average": "65.1499",
      "volume": "6372",
      "turnover": "415135.4",
      "trades": "119"
    },
    {
      "date": "2026-03-25",
      "bid": "66.80",
      "ask": "67.30",
      "open": "66.70",
      "high": "67.80",
      "low": "65.60",
      "close": "66.80",
      "average": "66.7807",
      "volume": "13064",
      "turnover": "872423.4",
      "trades": "146"
    },
    {
      "date": "2026-03-26",
      "bid": "68.50",
      "ask": "69.00",
      "open": "67.30",
      "high": "69.00",
      "low": "66.80",
      "close": "69.00",
      "average": "68.242",
      "volume": "9426",
      "turnover": "643249.3",
      "trades": "162"
    },
    {
      "date": "2026-03-27",
      "bid": "69.90",
      "ask": "70.60",
      "open": "68.90",
      "high": "72.00",
      "low": "67.20",
      "close": "70.60",
      "average": "69.4913",
      "volume": "16611",
      "turnover": "1154082.05",
      "trades": "226"
    },
    {
      "date": "2026-03-30",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.70",
      "high": "71.80",
      "low": "68.80",
      "close": "71.40",
      "average": "70.4736",
      "volume": "22160",
      "turnover": "1561222.9",
      "trades": "287"
    },
    {
      "date": "2026-03-31",
      "bid": "69.30",
      "ask": "69.50",
      "open": "71.20",
      "high": "72.00",
      "low": "69.00",
      "close": "69.10",
      "average": "70.2814",
      "volume": "24014",
      "turnover": "1687738.7",
      "trades": "331"
    },
    {
      "date": "2026-04-01",
      "bid": "68.10",
      "ask": "68.80",
      "open": "69.50",
      "high": "71.90",
      "low": "66.50",
      "close": "68.30",
      "average": "70.0978",
      "volume": "29461",
      "turnover": "2065282.9",
      "trades": "290"
    },
    {
      "date": "2026-04-02",
      "bid": "70.30",
      "ask": "70.90",
      "open": "66.80",
      "high": "70.90",
      "low": "66.50",
      "close": "70.90",
      "average": "68.9799",
      "volume": "11258",
      "turnover": "776710.45",
      "trades": "141"
    },
    {
      "date": "2026-04-07",
      "bid": "70.70",
      "ask": "71.10",
      "open": "70.90",
      "high": "71.90",
      "low": "70.10",
      "close": "71.10",
      "average": "71.0456",
      "volume": "15452",
      "turnover": "1097796.7",
      "trades": "243"
    },
    {
      "date": "2026-04-08",
      "bid": "72.50",
      "ask": "72.90",
      "open": "71.10",
      "high": "73.40",
      "low": "71.10",
      "close": "72.80",
      "average": "72.3991",
      "volume": "11943",
      "turnover": "864677.5",
      "trades": "192"
    },
    {
      "date": "2026-04-09",
      "bid": "72.90",
      "ask": "73.50",
      "open": "72.50",
      "high": "73.70",
      "low": "71.90",
      "close": "73.10",
      "average": "72.7229",
      "volume": "9183",
      "turnover": "667814",
      "trades": "153"
    },
    {
      "date": "2026-04-10",
      "bid": "73.90",
      "ask": "74.00",
      "open": "73.20",
      "high": "74.00",
      "low": "73.20",
      "close": "74.00",
      "average": "73.8721",
      "volume": "16392",
      "turnover": "1210901.8",
      "trades": "223"
    },
    {
      "date": "2026-04-13",
      "bid": "76.00",
      "ask": "76.50",
      "open": "73.90",
      "high": "76.60",
      "low": "73.90",
      "close": "76.00",
      "average": "75.1845",
      "volume": "19222",
      "turnover": "1445018.4",
      "trades": "221"
    },
    {
      "date": "2026-04-14",
      "bid": "74.30",
      "ask": "75.00",
      "open": "76.10",
      "high": "78.00",
      "low": "74.20",
      "close": "74.60",
      "average": "76.368",
      "volume": "31457",
      "turnover": "2402640.25",
      "trades": "320"
    },
    {
      "date": "2026-04-15",
      "bid": "73.30",
      "ask": "74.00",
      "open": "75.00",
      "high": "76.40",
      "low": "73.20",
      "close": "73.70",
      "average": "74.7116",
      "volume": "23427",
      "turnover": "1750839.05",
      "trades": "279"
    },
    {
      "date": "2026-04-16",
      "bid": "74.30",
      "ask": "75.10",
      "open": "74.10",
      "high": "75.60",
      "low": "73.20",
      "close": "74.30",
      "average": "74.4249",
      "volume": "16276",
      "turnover": "1211209.1",
      "trades": "193"
    },
    {
      "date": "2026-04-17",
      "bid": "74.00",
      "ask": "74.60",
      "open": "74.30",
      "high": "75.10",
      "low": "73.70",
      "close": "73.90",
      "average": "74.1743",
      "volume": "9972",
      "turnover": "739669.3",
      "trades": "177"
    },
    {
      "date": "2026-04-20",
      "bid": "73.50",
      "ask": "74.20",
      "open": "74.00",
      "high": "75.40",
      "low": "73.50",
      "close": "73.80",
      "average": "74.4858",
      "volume": "14729",
      "turnover": "1097156.35",
      "trades": "192"
    },
    {
      "date": "2026-04-21",
      "bid": "71.80",
      "ask": "72.50",
      "open": "74.20",
      "high": "74.50",
      "low": "71.80",
      "close": "71.80",
      "average": "72.3471",
      "volume": "21621",
      "turnover": "1564086.85",
      "trades": "288"
    },
    {
      "date": "2026-04-22",
      "bid": "73.10",
      "ask": "73.70",
      "open": "72.90",
      "high": "74.10",
      "low": "72.00",
      "close": "73.10",
      "average": "72.9901",
      "volume": "10318",
      "turnover": "753113.6",
      "trades": "197"
    },
    {
      "date": "2026-04-23",
      "bid": "71.80",
      "ask": "72.40",
      "open": "72.90",
      "high": "73.20",
      "low": "71.50",
      "close": "71.90",
      "average": "72.2114",
      "volume": "7206",
      "turnover": "520364.7",
      "trades": "155"
    },
    {
      "date": "2026-04-24",
      "bid": "68.80",
      "ask": "69.00",
      "open": "71.60",
      "high": "71.60",
      "low": "67.50",
      "close": "68.80",
      "average": "69.0447",
      "volume": "47354",
      "turnover": "3269850.65",
      "trades": "452"
    },
    {
      "date": "2026-04-27",
      "bid": "68.20",
      "ask": "68.50",
      "open": "69.20",
      "high": "69.90",
      "low": "68.00",
      "close": "68.00",
      "average": "68.6514",
      "volume": "18427",
      "turnover": "1265039.39",
      "trades": "262"
    },
    {
      "date": "2026-04-28",
      "bid": "64.60",
      "ask": "65.00",
      "open": "68.00",
      "high": "68.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.9933",
      "volume": "62137",
      "turnover": "4038542.9",
      "trades": "579"
    },
    {
      "date": "2026-04-29",
      "bid": "67.30",
      "ask": "68.00",
      "open": "68.80",
      "high": "70.40",
      "low": "65.90",
      "close": "68.00",
      "average": "67.946",
      "volume": "50996",
      "turnover": "3465252.35",
      "trades": "435"
    },
    {
      "date": "2026-04-30",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.70",
      "high": "67.90",
      "low": "67.10",
      "close": "67.20",
      "average": "67.519",
      "volume": "10577",
      "turnover": "714168.2",
      "trades": "162"
    },
    {
      "date": "2026-05-04",
      "bid": "65.90",
      "ask": "66.00",
      "open": "67.10",
      "high": "67.10",
      "low": "65.60",
      "close": "66.00",
      "average": "66.3964",
      "volume": "14503",
      "turnover": "962957",
      "trades": "245"
    },
    {
      "date": "2026-05-05",
      "bid": "65.40",
      "ask": "65.70",
      "open": "65.60",
      "high": "65.90",
      "low": "65.00",
      "close": "65.40",
      "average": "65.5318",
      "volume": "16153",
      "turnover": "1058534.8",
      "trades": "216"
    },
    {
      "date": "2026-05-06",
      "bid": "67.80",
      "ask": "68.00",
      "open": "65.30",
      "high": "68.00",
      "low": "65.30",
      "close": "68.00",
      "average": "66.4742",
      "volume": "19352",
      "turnover": "1286406.5",
      "trades": "224"
    },
    {
      "date": "2026-05-07",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.00",
      "high": "70.00",
      "low": "66.90",
      "close": "67.40",
      "average": "68.6302",
      "volume": "23791",
      "turnover": "1632831.8",
      "trades": "238"
    },
    {
      "date": "2026-05-08",
      "bid": "67.80",
      "ask": "68.30",
      "open": "67.30",
      "high": "69.70",
      "low": "66.70",
      "close": "67.70",
      "average": "68.46",
      "volume": "13620",
      "turnover": "932430.95",
      "trades": "184"
    },
    {
      "date": "2026-05-11",
      "bid": "68.70",
      "ask": "69.10",
      "open": "68.40",
      "high": "69.80",
      "low": "68.40",
      "close": "68.40",
      "average": "68.9983",
      "volume": "19102",
      "turnover": "1317982.64",
      "trades": "247"
    },
    {
      "date": "2026-05-12",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.10",
      "high": "69.40",
      "low": "68.40",
      "close": "68.80",
      "average": "69.1907",
      "volume": "29442",
      "turnover": "2037111",
      "trades": "142"
    },
    {
      "date": "2026-05-13",
      "bid": "67.60",
      "ask": "67.80",
      "open": "69.80",
      "high": "69.80",
      "low": "67.30",
      "close": "67.30",
      "average": "68.2031",
      "volume": "18385",
      "turnover": "1253914.5",
      "trades": "154"
    },
    {
      "date": "2026-05-15",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.80",
      "low": "67.70",
      "close": "68.00",
      "average": "68.0015",
      "volume": "19714",
      "turnover": "1340579.7",
      "trades": "277"
    },
    {
      "date": "2026-05-18",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.70",
      "high": "68.00",
      "low": "67.30",
      "close": "67.50",
      "average": "67.8249",
      "volume": "29885",
      "turnover": "2026950.1",
      "trades": "311"
    },
    {
      "date": "2026-05-19",
      "bid": "68.00",
      "ask": "68.30",
      "open": "68.00",
      "high": "69.90",
      "low": "67.60",
      "close": "67.90",
      "average": "68.4352",
      "volume": "33870",
      "turnover": "2317876.4",
      "trades": "304"
    },
    {
      "date": "2026-05-20",
      "bid": "65.20",
      "ask": "65.80",
      "open": "65.80",
      "high": "66.00",
      "low": "63.50",
      "close": "65.30",
      "average": "64.8474",
      "volume": "29827",
      "turnover": "1934154",
      "trades": "452"
    },
    {
      "date": "2026-05-21",
      "bid": "65.40",
      "ask": "65.90",
      "open": "65.70",
      "high": "65.90",
      "low": "64.30",
      "close": "65.80",
      "average": "64.8136",
      "volume": "18081",
      "turnover": "1171867.55",
      "trades": "268"
    },
    {
      "date": "2026-05-22",
      "bid": "65.80",
      "ask": "66.40",
      "open": "65.90",
      "high": "66.90",
      "low": "65.30",
      "close": "65.90",
      "average": "65.9546",
      "volume": "16963",
      "turnover": "1118788.5",
      "trades": "205"
    },
    {
      "date": "2026-05-25",
      "bid": "65.90",
      "ask": "66.10",
      "open": "66.00",
      "high": "67.20",
      "low": "65.90",
      "close": "65.90",
      "average": "66.5132",
      "volume": "12452",
      "turnover": "828224.3",
      "trades": "189"
    },
    {
      "date": "2026-05-26",
      "bid": "66.20",
      "ask": "66.70",
      "open": "66.40",
      "high": "68.10",
      "low": "66.00",
      "close": "66.30",
      "average": "66.6331",
      "volume": "20112",
      "turnover": "1340158.14",
      "trades": "405"
    },
    {
      "date": "2026-05-27",
      "bid": "66.30",
      "ask": "66.40",
      "open": "66.70",
      "high": "67.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.5305",
      "volume": "7902",
      "turnover": "525724.5",
      "trades": "231"
    },
    {
      "date": "2026-05-28",
      "bid": "65.80",
      "ask": "65.90",
      "open": "66.50",
      "high": "66.80",
      "low": "65.20",
      "close": "65.70",
      "average": "65.9121",
      "volume": "8185",
      "turnover": "539520.5",
      "trades": "182"
    },
    {
      "date": "2026-05-29",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.90",
      "high": "66.50",
      "low": "65.60",
      "close": "65.60",
      "average": "66.0371",
      "volume": "9266",
      "turnover": "611907.85",
      "trades": "116"
    },
    {
      "date": "2026-06-01",
      "bid": "64.20",
      "ask": "64.70",
      "open": "65.60",
      "high": "65.60",
      "low": "64.00",
      "close": "64.20",
      "average": "64.577",
      "volume": "26390",
      "turnover": "1704187",
      "trades": "294"
    },
    {
      "date": "2026-06-02",
      "bid": "65.50",
      "ask": "66.00",
      "open": "64.10",
      "high": "66.00",
      "low": "64.10",
      "close": "65.50",
      "average": "64.9901",
      "volume": "9564",
      "turnover": "621565.3",
      "trades": "163"
    },
    {
      "date": "2026-06-03",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.50",
      "high": "65.90",
      "low": "64.30",
      "close": "64.40",
      "average": "64.7537",
      "volume": "13893",
      "turnover": "899632.5",
      "trades": "156"
    },
    {
      "date": "2026-06-04",
      "bid": "63.30",
      "ask": "63.40",
      "open": "64.30",
      "high": "64.40",
      "low": "63.00",
      "close": "63.00",
      "average": "63.8924",
      "volume": "24257",
      "turnover": "1549838",
      "trades": "177"
    },
    {
      "date": "2026-06-05",
      "bid": "63.70",
      "ask": "64.20",
      "open": "62.90",
      "high": "64.20",
      "low": "62.80",
      "close": "63.70",
      "average": "63.6667",
      "volume": "6532",
      "turnover": "415869.95",
      "trades": "169"
    },
    {
      "date": "2026-06-08",
      "bid": "62.60",
      "ask": "63.10",
      "open": "63.50",
      "high": "63.50",
      "low": "61.70",
      "close": "62.40",
      "average": "62.505",
      "volume": "17780",
      "turnover": "1111339.55",
      "trades": "178"
    },
    {
      "date": "2026-06-09",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.30",
      "high": "63.50",
      "low": "62.30",
      "close": "62.40",
      "average": "62.7626",
      "volume": "10534",
      "turnover": "661150.7",
      "trades": "147"
    },
    {
      "date": "2026-06-10",
      "bid": "63.30",
      "ask": "63.40",
      "open": "62.30",
      "high": "63.40",
      "low": "62.30",
      "close": "63.40",
      "average": "62.8628",
      "volume": "6929",
      "turnover": "435576.1",
      "trades": "116"
    },
    {
      "date": "2026-06-11",
      "bid": "62.20",
      "ask": "62.80",
      "open": "63.20",
      "high": "63.20",
      "low": "62.00",
      "close": "62.20",
      "average": "62.2926",
      "volume": "18628",
      "turnover": "1160398.64",
      "trades": "155"
    },
    {
      "date": "2026-06-12",
      "bid": "63.10",
      "ask": "63.30",
      "open": "62.20",
      "high": "65.00",
      "low": "62.20",
      "close": "63.10",
      "average": "63.25",
      "volume": "16904",
      "turnover": "1069258",
      "trades": "159"
    },
    {
      "date": "2026-06-15",
      "bid": "63.30",
      "ask": "63.60",
      "open": "63.70",
      "high": "63.90",
      "low": "63.20",
      "close": "63.70",
      "average": "63.6221",
      "volume": "12437",
      "turnover": "791254.2",
      "trades": "139"
    },
    {
      "date": "2026-06-16",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.60",
      "high": "64.00",
      "low": "63.10",
      "close": "63.20",
      "average": "63.4446",
      "volume": "9403",
      "turnover": "596569.6",
      "trades": "131"
    },
    {
      "date": "2026-06-17",
      "bid": "61.70",
      "ask": "62.00",
      "open": "63.50",
      "high": "63.50",
      "low": "61.70",
      "close": "61.70",
      "average": "62.4015",
      "volume": "23604",
      "turnover": "1472845.4",
      "trades": "172"
    },
    {
      "date": "2026-06-18",
      "bid": "61.80",
      "ask": "61.90",
      "open": "61.80",
      "high": "62.40",
      "low": "61.60",
      "close": "61.60",
      "average": "61.8395",
      "volume": "6669",
      "turnover": "412401.25",
      "trades": "128"
    },
    {
      "date": "2026-06-22",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.60",
      "high": "62.10",
      "low": "61.00",
      "close": "62.00",
      "average": "61.6518",
      "volume": "28859",
      "turnover": "1779208.6",
      "trades": "168"
    },
    {
      "date": "2026-06-23",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.90",
      "high": "62.00",
      "low": "61.20",
      "close": "61.90",
      "average": "61.8446",
      "volume": "10677",
      "turnover": "660314.3",
      "trades": "84"
    },
    {
      "date": "2026-06-24",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.90",
      "high": "62.00",
      "low": "60.80",
      "close": "60.80",
      "average": "61.289",
      "volume": "11223",
      "turnover": "687845.9",
      "trades": "121"
    },
    {
      "date": "2026-06-25",
      "bid": "61.30",
      "ask": "61.50",
      "open": "60.90",
      "high": "61.90",
      "low": "60.50",
      "close": "61.60",
      "average": "60.9929",
      "volume": "14286",
      "turnover": "871345.2",
      "trades": "143"
    },
    {
      "date": "2026-06-26",
      "bid": "60.70",
      "ask": "61.40",
      "open": "61.20",
      "high": "61.60",
      "low": "60.50",
      "close": "61.30",
      "average": "60.8459",
      "volume": "11226",
      "turnover": "683056.6",
      "trades": "131"
    },
    {
      "date": "2026-06-29",
      "bid": "61.30",
      "ask": "61.90",
      "open": "61.00",
      "high": "61.90",
      "low": "60.60",
      "close": "61.80",
      "average": "61.6181",
      "volume": "5533",
      "turnover": "340933",
      "trades": "112"
    },
    {
      "date": "2026-06-30",
      "bid": "62.50",
      "ask": "62.90",
      "open": "62.00",
      "high": "62.90",
      "low": "61.80",
      "close": "62.90",
      "average": "62.1483",
      "volume": "16536",
      "turnover": "1027684",
      "trades": "133"
    },
    {
      "date": "2026-07-01",
      "bid": "62.90",
      "ask": "63.90",
      "open": "61.90",
      "high": "63.90",
      "low": "61.90",
      "close": "63.80",
      "average": "62.5422",
      "volume": "7343",
      "turnover": "459247.4",
      "trades": "141"
    },
    {
      "date": "2026-07-02",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.90",
      "high": "63.70",
      "low": "62.10",
      "close": "62.60",
      "average": "62.8096",
      "volume": "7617",
      "turnover": "478420.6",
      "trades": "149"
    },
    {
      "date": "2026-07-03",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.60",
      "low": "61.20",
      "close": "61.50",
      "average": "61.6511",
      "volume": "21189",
      "turnover": "1306325.5",
      "trades": "241"
    },
    {
      "date": "2026-07-06",
      "bid": "63.00",
      "ask": "63.10",
      "open": "61.40",
      "high": "63.40",
      "low": "61.30",
      "close": "63.10",
      "average": "61.9327",
      "volume": "13420",
      "turnover": "831136.2",
      "trades": "135"
    },
    {
      "date": "2026-07-07",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.30",
      "low": "62.20",
      "close": "63.30",
      "average": "62.7901",
      "volume": "7829",
      "turnover": "491632.7",
      "trades": "131"
    },
    {
      "date": "2026-07-08",
      "bid": "62.40",
      "ask": "63.20",
      "open": "63.30",
      "high": "64.60",
      "low": "62.20",
      "close": "62.40",
      "average": "63.3136",
      "volume": "13256",
      "turnover": "839284.5",
      "trades": "154"
    },
    {
      "date": "2026-07-09",
      "bid": "64.50",
      "ask": "64.90",
      "open": "63.90",
      "high": "65.50",
      "low": "63.30",
      "close": "64.40",
      "average": "64.5146",
      "volume": "26413",
      "turnover": "1704030.7",
      "trades": "271"
    },
    {
      "date": "2026-07-10",
      "bid": "65.10",
      "ask": "65.70",
      "open": "64.70",
      "high": "66.20",
      "low": "64.50",
      "close": "65.70",
      "average": "65.9448",
      "volume": "17708",
      "turnover": "1167369.89",
      "trades": "191"
    },
    {
      "date": "2026-07-13",
      "bid": "64.40",
      "ask": "64.80",
      "open": "65.00",
      "high": "66.20",
      "low": "64.40",
      "close": "64.40",
      "average": "65.3799",
      "volume": "12475",
      "turnover": "815614.4",
      "trades": "155"
    },
    {
      "date": "2026-07-14",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.90",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.3124",
      "volume": "4559",
      "turnover": "293200.4",
      "trades": "95"
    },
    {
      "date": "2026-07-15",
      "bid": "64.00",
      "ask": "64.80",
      "open": "64.00",
      "high": "65.50",
      "low": "64.00",
      "close": "64.10",
      "average": "64.5673",
      "volume": "4787",
      "turnover": "309085.2",
      "trades": "90"
    },
    {
      "date": "2026-07-16",
      "bid": "65.60",
      "ask": "66.20",
      "open": "64.00",
      "high": "66.30",
      "low": "63.30",
      "close": "65.60",
      "average": "65.238",
      "volume": "13505",
      "turnover": "880698.15",
      "trades": "316"
    },
    {
      "date": "2026-07-17",
      "bid": "66.40",
      "ask": "66.70",
      "open": "64.20",
      "high": "67.40",
      "low": "64.20",
      "close": "66.60",
      "average": "66.5127",
      "volume": "20199",
      "turnover": "1343502.95",
      "trades": "179"
    },
    {
      "date": "2026-07-20",
      "bid": "65.10",
      "ask": "65.80",
      "open": "66.30",
      "high": "66.30",
      "low": "64.70",
      "close": "65.10",
      "average": "65.1899",
      "volume": "15185",
      "turnover": "989909.2",
      "trades": "168"
    },
    {
      "date": "2026-07-21",
      "bid": "64.50",
      "ask": "65.00",
      "open": "65.10",
      "high": "65.10",
      "low": "64.00",
      "close": "64.50",
      "average": "64.3163",
      "volume": "13765",
      "turnover": "885313.5",
      "trades": "158"
    },
    {
      "date": "2026-07-22",
      "bid": "64.70",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.60",
      "low": "64.40",
      "close": "65.00",
      "average": "64.9131",
      "volume": "5618",
      "turnover": "364688.7",
      "trades": "83"
    },
    {
      "date": "2026-07-23",
      "bid": "64.70",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.20",
      "low": "64.60",
      "close": "65.00",
      "average": "65.012",
      "volume": "1952",
      "turnover": "126903.4",
      "trades": "59"
    },
    {
      "date": "2026-07-24",
      "bid": "64.40",
      "ask": "65.10",
      "open": "65.10",
      "high": "65.30",
      "low": "64.30",
      "close": "64.30",
      "average": "64.8989",
      "volume": "7034",
      "turnover": "456501.7",
      "trades": "119"
    },
    {
      "date": "2026-07-27",
      "bid": "64.90",
      "ask": "65.30",
      "open": "65.20",
      "high": "66.00",
      "low": "64.80",
      "close": "64.90",
      "average": "65.366",
      "volume": "11071",
      "turnover": "723667.4",
      "trades": "185"
    },
    {
      "date": "2026-07-28",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.30",
      "high": "65.90",
      "low": "64.80",
      "close": "65.20",
      "average": "65.2658",
      "volume": "2795",
      "turnover": "182425.05",
      "trades": "110"
    },
    {
      "date": "2026-07-29",
      "bid": "64.50",
      "ask": "64.90",
      "open": "65.30",
      "high": "65.50",
      "low": "64.00",
      "close": "64.50",
      "average": "64.7464",
      "volume": "3639",
      "turnover": "235612.1",
      "trades": "118"
    },
    {
      "date": "2026-07-30",
      "bid": "64.90",
      "ask": "65.40",
      "open": "64.50",
      "high": "65.50",
      "low": "64.40",
      "close": "65.00",
      "average": "64.9921",
      "volume": "9144",
      "turnover": "594288.1",
      "trades": "81"
    },
    {
      "date": "2026-07-31",
      "bid": "64.80",
      "ask": "65.30",
      "open": "65.10",
      "high": "65.50",
      "low": "64.40",
      "close": "64.90",
      "average": "64.9448",
      "volume": "5905",
      "turnover": "383499.1",
      "trades": "79"
    },
    {
      "date": "2026-08-03",
      "bid": "63.90",
      "ask": "64.00",
      "open": "65.40",
      "high": "65.90",
      "low": "63.60",
      "close": "64.00",
      "average": "64.2106",
      "volume": "19692",
      "turnover": "1264435.39",
      "trades": "185"
    },
    {
      "date": "2026-08-04",
      "bid": "64.60",
      "ask": "65.30",
      "open": "64.00",
      "high": "65.50",
      "low": "64.00",
      "close": "65.30",
      "average": "65.057",
      "volume": "7660",
      "turnover": "498332.4",
      "trades": "98"
    },
    {
      "date": "2026-08-05",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.30",
      "high": "65.40",
      "low": "63.90",
      "close": "64.80",
      "average": "64.6179",
      "volume": "6838",
      "turnover": "441805.95",
      "trades": "109"
    },
    {
      "date": "2026-08-06",
      "bid": "64.10",
      "ask": "64.80",
      "open": "64.80",
      "high": "64.80",
      "low": "64.00",
      "close": "64.10",
      "average": "64.4289",
      "volume": "6868",
      "turnover": "442490.9",
      "trades": "98"
    }
  ]
}