{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1691846/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/aja-b?id=TX1691846",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1691846",
    "asset_class": "SHARES",
    "isin": "SE0026876476",
    "symbol": "AJA B",
    "company": "Byggmästare A J Ahlström H",
    "market": null,
    "last_sale_price": "SEK 53.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "100.25",
      "ask": "101.25",
      "open": "100.00",
      "high": "101.25",
      "low": "94.75",
      "close": "100.25",
      "average": "98.85",
      "volume": "8100",
      "turnover": "800685",
      "trades": "82"
    },
    {
      "date": "2021-08-03",
      "bid": "100.50",
      "ask": "102.50",
      "open": "100.75",
      "high": "104.50",
      "low": "100.00",
      "close": "100.75",
      "average": "101.6321",
      "volume": "9888",
      "turnover": "1004939",
      "trades": "72"
    },
    {
      "date": "2021-08-04",
      "bid": "103.00",
      "ask": "103.25",
      "open": "102.25",
      "high": "105.50",
      "low": "101.50",
      "close": "103.25",
      "average": "102.8594",
      "volume": "25404",
      "turnover": "2613040",
      "trades": "135"
    },
    {
      "date": "2021-08-05",
      "bid": "98.25",
      "ask": "98.75",
      "open": "105.00",
      "high": "105.00",
      "low": "97.50",
      "close": "98.25",
      "average": "100.1375",
      "volume": "8760",
      "turnover": "877205",
      "trades": "122"
    },
    {
      "date": "2021-08-06",
      "bid": "96.25",
      "ask": "97.50",
      "open": "99.00",
      "high": "102.50",
      "low": "95.50",
      "close": "97.50",
      "average": "98.7242",
      "volume": "11508",
      "turnover": "1136118",
      "trades": "104"
    },
    {
      "date": "2021-08-09",
      "bid": "100.25",
      "ask": "100.50",
      "open": "98.75",
      "high": "104.00",
      "low": "96.75",
      "close": "100.50",
      "average": "100.2718",
      "volume": "3708",
      "turnover": "371808",
      "trades": "53"
    },
    {
      "date": "2021-08-10",
      "bid": "96.50",
      "ask": "97.50",
      "open": "101.25",
      "high": "101.25",
      "low": "95.75",
      "close": "97.00",
      "average": "98.0356",
      "volume": "9980",
      "turnover": "978396",
      "trades": "99"
    },
    {
      "date": "2021-08-11",
      "bid": "96.25",
      "ask": "96.75",
      "open": "98.25",
      "high": "98.25",
      "low": "95.50",
      "close": "96.50",
      "average": "96.7077",
      "volume": "2388",
      "turnover": "230938",
      "trades": "47"
    },
    {
      "date": "2021-08-12",
      "bid": "74.75",
      "ask": "75.00",
      "open": "96.50",
      "high": "97.00",
      "low": "70.50",
      "close": "75.00",
      "average": "75.77",
      "volume": "149816",
      "turnover": "11351567",
      "trades": "936"
    },
    {
      "date": "2021-08-13",
      "bid": "75.25",
      "ask": "75.50",
      "open": "76.50",
      "high": "78.25",
      "low": "75.25",
      "close": "75.50",
      "average": "76.6622",
      "volume": "22660",
      "turnover": "1737166",
      "trades": "293"
    },
    {
      "date": "2021-08-16",
      "bid": "73.75",
      "ask": "74.00",
      "open": "75.50",
      "high": "76.25",
      "low": "70.50",
      "close": "74.00",
      "average": "72.5166",
      "volume": "40504",
      "turnover": "2937212",
      "trades": "294"
    },
    {
      "date": "2021-08-17",
      "bid": "70.00",
      "ask": "70.50",
      "open": "74.50",
      "high": "74.50",
      "low": "69.25",
      "close": "70.00",
      "average": "71.1871",
      "volume": "55640",
      "turnover": "3960851",
      "trades": "285"
    },
    {
      "date": "2021-08-18",
      "bid": "71.00",
      "ask": "71.25",
      "open": "70.25",
      "high": "72.25",
      "low": "70.00",
      "close": "70.50",
      "average": "71.2651",
      "volume": "9576",
      "turnover": "682435",
      "trades": "108"
    },
    {
      "date": "2021-08-19",
      "bid": "70.75",
      "ask": "71.75",
      "open": "70.50",
      "high": "72.25",
      "low": "67.25",
      "close": "72.00",
      "average": "69.2295",
      "volume": "17120",
      "turnover": "1185209",
      "trades": "160"
    },
    {
      "date": "2021-08-20",
      "bid": "69.00",
      "ask": "69.75",
      "open": "72.00",
      "high": "72.50",
      "low": "68.50",
      "close": "69.25",
      "average": "69.4703",
      "volume": "10084",
      "turnover": "700539",
      "trades": "110"
    },
    {
      "date": "2021-08-23",
      "bid": "69.75",
      "ask": "70.00",
      "open": "68.75",
      "high": "71.00",
      "low": "68.75",
      "close": "70.00",
      "average": "70.1055",
      "volume": "4660",
      "turnover": "326692",
      "trades": "58"
    },
    {
      "date": "2021-08-24",
      "bid": "71.50",
      "ask": "72.25",
      "open": "71.00",
      "high": "73.25",
      "low": "70.00",
      "close": "71.50",
      "average": "71.0363",
      "volume": "9876",
      "turnover": "701555",
      "trades": "85"
    },
    {
      "date": "2021-08-25",
      "bid": "73.50",
      "ask": "74.00",
      "open": "73.50",
      "high": "75.00",
      "low": "73.25",
      "close": "73.75",
      "average": "74.078",
      "volume": "14080",
      "turnover": "1043019",
      "trades": "138"
    },
    {
      "date": "2021-08-26",
      "bid": "74.25",
      "ask": "75.00",
      "open": "74.25",
      "high": "77.00",
      "low": "74.00",
      "close": "75.00",
      "average": "75.5479",
      "volume": "26196",
      "turnover": "1979055",
      "trades": "131"
    },
    {
      "date": "2021-08-27",
      "bid": "74.50",
      "ask": "75.50",
      "open": "75.00",
      "high": "76.75",
      "low": "70.75",
      "close": "75.00",
      "average": "73.8027",
      "volume": "32432",
      "turnover": "2393572",
      "trades": "194"
    },
    {
      "date": "2021-08-30",
      "bid": "73.75",
      "ask": "74.50",
      "open": "76.25",
      "high": "76.25",
      "low": "73.75",
      "close": "74.50",
      "average": "74.0982",
      "volume": "14380",
      "turnover": "1065532",
      "trades": "115"
    },
    {
      "date": "2021-08-31",
      "bid": "75.00",
      "ask": "75.25",
      "open": "73.75",
      "high": "75.50",
      "low": "73.50",
      "close": "75.25",
      "average": "74.5904",
      "volume": "5872",
      "turnover": "437995",
      "trades": "60"
    },
    {
      "date": "2021-09-01",
      "bid": "74.75",
      "ask": "75.00",
      "open": "75.50",
      "high": "75.50",
      "low": "73.50",
      "close": "74.75",
      "average": "74.6593",
      "volume": "28056",
      "turnover": "2094641",
      "trades": "84"
    },
    {
      "date": "2021-09-02",
      "bid": "73.75",
      "ask": "74.50",
      "open": "74.75",
      "high": "74.75",
      "low": "73.50",
      "close": "74.75",
      "average": "74.0811",
      "volume": "10164",
      "turnover": "752961",
      "trades": "84"
    },
    {
      "date": "2021-09-03",
      "bid": "76.25",
      "ask": "76.50",
      "open": "74.50",
      "high": "77.50",
      "low": "73.25",
      "close": "76.25",
      "average": "75.7999",
      "volume": "28976",
      "turnover": "2196380",
      "trades": "95"
    },
    {
      "date": "2021-09-06",
      "bid": "74.00",
      "ask": "74.75",
      "open": "76.25",
      "high": "76.25",
      "low": "73.25",
      "close": "74.75",
      "average": "74.2676",
      "volume": "12680",
      "turnover": "941714",
      "trades": "126"
    },
    {
      "date": "2021-09-07",
      "bid": "72.75",
      "ask": "73.00",
      "open": "74.50",
      "high": "74.50",
      "low": "72.50",
      "close": "72.75",
      "average": "72.8507",
      "volume": "7476",
      "turnover": "544632",
      "trades": "87"
    },
    {
      "date": "2021-09-08",
      "bid": "72.25",
      "ask": "73.00",
      "open": "75.50",
      "high": "75.50",
      "low": "72.25",
      "close": "72.25",
      "average": "73.4603",
      "volume": "6904",
      "turnover": "507170",
      "trades": "63"
    },
    {
      "date": "2021-09-09",
      "bid": "70.00",
      "ask": "70.75",
      "open": "72.25",
      "high": "72.25",
      "low": "70.00",
      "close": "70.75",
      "average": "70.9897",
      "volume": "11976",
      "turnover": "850173",
      "trades": "154"
    },
    {
      "date": "2021-09-10",
      "bid": "72.00",
      "ask": "72.50",
      "open": "72.75",
      "high": "74.00",
      "low": "71.00",
      "close": "72.50",
      "average": "72.7443",
      "volume": "6556",
      "turnover": "476912",
      "trades": "39"
    },
    {
      "date": "2021-09-13",
      "bid": "72.25",
      "ask": "73.25",
      "open": "72.50",
      "high": "73.25",
      "low": "70.50",
      "close": "73.25",
      "average": "72.3297",
      "volume": "9856",
      "turnover": "712882",
      "trades": "62"
    },
    {
      "date": "2021-09-14",
      "bid": "71.50",
      "ask": "72.00",
      "open": "73.25",
      "high": "74.25",
      "low": "71.50",
      "close": "72.00",
      "average": "72.0778",
      "volume": "3752",
      "turnover": "270436",
      "trades": "42"
    },
    {
      "date": "2021-09-15",
      "bid": "70.25",
      "ask": "70.50",
      "open": "72.00",
      "high": "72.50",
      "low": "70.25",
      "close": "70.50",
      "average": "71.2778",
      "volume": "2480",
      "turnover": "176769",
      "trades": "44"
    },
    {
      "date": "2021-09-16",
      "bid": "71.75",
      "ask": "72.75",
      "open": "70.75",
      "high": "72.50",
      "low": "70.25",
      "close": "72.50",
      "average": "71.1752",
      "volume": "6528",
      "turnover": "464632",
      "trades": "59"
    },
    {
      "date": "2021-09-17",
      "bid": "71.00",
      "ask": "71.25",
      "open": "72.00",
      "high": "72.50",
      "low": "70.50",
      "close": "71.25",
      "average": "71.8511",
      "volume": "17080",
      "turnover": "1227218",
      "trades": "182"
    },
    {
      "date": "2021-09-20",
      "bid": "67.25",
      "ask": "67.50",
      "open": "71.25",
      "high": "71.50",
      "low": "67.25",
      "close": "67.50",
      "average": "68.5364",
      "volume": "25416",
      "turnover": "1741921",
      "trades": "259"
    },
    {
      "date": "2021-09-21",
      "bid": "66.25",
      "ask": "66.75",
      "open": "67.25",
      "high": "68.25",
      "low": "64.00",
      "close": "66.75",
      "average": "66.4193",
      "volume": "51464",
      "turnover": "3418207",
      "trades": "219"
    },
    {
      "date": "2021-09-22",
      "bid": "68.00",
      "ask": "68.50",
      "open": "67.00",
      "high": "68.75",
      "low": "66.00",
      "close": "68.75",
      "average": "67.5576",
      "volume": "38476",
      "turnover": "2599349",
      "trades": "102"
    },
    {
      "date": "2021-09-23",
      "bid": "69.50",
      "ask": "70.00",
      "open": "68.50",
      "high": "71.00",
      "low": "68.50",
      "close": "69.50",
      "average": "70.0702",
      "volume": "25980",
      "turnover": "1820425",
      "trades": "82"
    },
    {
      "date": "2021-09-24",
      "bid": "69.25",
      "ask": "69.50",
      "open": "69.50",
      "high": "70.75",
      "low": "68.50",
      "close": "69.50",
      "average": "70.0424",
      "volume": "6264",
      "turnover": "438746",
      "trades": "103"
    },
    {
      "date": "2021-09-27",
      "bid": "70.25",
      "ask": "70.50",
      "open": "69.50",
      "high": "71.25",
      "low": "68.75",
      "close": "70.50",
      "average": "70.6693",
      "volume": "7076",
      "turnover": "500056",
      "trades": "88"
    },
    {
      "date": "2021-09-28",
      "bid": "66.75",
      "ask": "67.50",
      "open": "73.00",
      "high": "75.00",
      "low": "66.25",
      "close": "67.25",
      "average": "70.0108",
      "volume": "16036",
      "turnover": "1122694",
      "trades": "126"
    },
    {
      "date": "2021-09-29",
      "bid": "67.25",
      "ask": "67.50",
      "open": "68.00",
      "high": "69.75",
      "low": "66.75",
      "close": "67.50",
      "average": "68.1036",
      "volume": "10476",
      "turnover": "713454",
      "trades": "75"
    },
    {
      "date": "2021-09-30",
      "bid": "67.00",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "66.75",
      "close": "67.50",
      "average": "67.3959",
      "volume": "2488",
      "turnover": "167681",
      "trades": "39"
    },
    {
      "date": "2021-10-01",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.75",
      "high": "68.00",
      "low": "65.25",
      "close": "66.50",
      "average": "66.7528",
      "volume": "9788",
      "turnover": "653377",
      "trades": "79"
    },
    {
      "date": "2021-10-04",
      "bid": "66.00",
      "ask": "66.75",
      "open": "67.50",
      "high": "69.50",
      "low": "66.25",
      "close": "66.75",
      "average": "67.3357",
      "volume": "3940",
      "turnover": "265303",
      "trades": "55"
    },
    {
      "date": "2021-10-05",
      "bid": "67.00",
      "ask": "67.50",
      "open": "66.75",
      "high": "68.25",
      "low": "66.25",
      "close": "67.50",
      "average": "67.2416",
      "volume": "1560",
      "turnover": "104897",
      "trades": "39"
    },
    {
      "date": "2021-10-06",
      "bid": "64.00",
      "ask": "64.50",
      "open": "67.25",
      "high": "67.25",
      "low": "63.00",
      "close": "64.50",
      "average": "64.6315",
      "volume": "20212",
      "turnover": "1306333",
      "trades": "176"
    },
    {
      "date": "2021-10-07",
      "bid": "66.25",
      "ask": "67.50",
      "open": "64.50",
      "high": "67.75",
      "low": "64.50",
      "close": "67.25",
      "average": "66.6554",
      "volume": "5120",
      "turnover": "341276",
      "trades": "64"
    },
    {
      "date": "2021-10-08",
      "bid": "66.50",
      "ask": "67.50",
      "open": "67.25",
      "high": "67.75",
      "low": "66.25",
      "close": "67.50",
      "average": "66.9879",
      "volume": "8436",
      "turnover": "565110",
      "trades": "46"
    },
    {
      "date": "2021-10-11",
      "bid": "64.50",
      "ask": "65.00",
      "open": "67.50",
      "high": "67.50",
      "low": "64.00",
      "close": "64.75",
      "average": "65.2909",
      "volume": "10472",
      "turnover": "683727",
      "trades": "115"
    },
    {
      "date": "2021-10-12",
      "bid": "65.00",
      "ask": "65.75",
      "open": "64.75",
      "high": "65.75",
      "low": "64.25",
      "close": "65.75",
      "average": "64.9391",
      "volume": "3992",
      "turnover": "259237",
      "trades": "44"
    },
    {
      "date": "2021-10-13",
      "bid": "67.50",
      "ask": "68.25",
      "open": "66.00",
      "high": "67.75",
      "low": "65.50",
      "close": "67.75",
      "average": "66.8462",
      "volume": "5196",
      "turnover": "347333",
      "trades": "46"
    },
    {
      "date": "2021-10-14",
      "bid": "67.00",
      "ask": "67.50",
      "open": "69.50",
      "high": "70.25",
      "low": "67.00",
      "close": "67.50",
      "average": "68.7411",
      "volume": "11320",
      "turnover": "778150",
      "trades": "86"
    },
    {
      "date": "2021-10-15",
      "bid": "66.00",
      "ask": "66.75",
      "open": "68.00",
      "high": "69.00",
      "low": "65.50",
      "close": "66.25",
      "average": "67.3124",
      "volume": "22400",
      "turnover": "1507798",
      "trades": "143"
    },
    {
      "date": "2021-10-18",
      "bid": "67.00",
      "ask": "67.75",
      "open": "66.25",
      "high": "68.75",
      "low": "66.25",
      "close": "67.75",
      "average": "67.5298",
      "volume": "11412",
      "turnover": "770650",
      "trades": "66"
    },
    {
      "date": "2021-10-19",
      "bid": "66.75",
      "ask": "67.50",
      "open": "68.50",
      "high": "68.50",
      "low": "67.00",
      "close": "67.25",
      "average": "67.7898",
      "volume": "6652",
      "turnover": "450938",
      "trades": "59"
    },
    {
      "date": "2021-10-20",
      "bid": "66.25",
      "ask": "66.75",
      "open": "68.50",
      "high": "68.75",
      "low": "65.50",
      "close": "66.50",
      "average": "66.8856",
      "volume": "17928",
      "turnover": "1199126",
      "trades": "105"
    },
    {
      "date": "2021-10-21",
      "bid": "67.50",
      "ask": "68.00",
      "open": "66.25",
      "high": "68.50",
      "low": "66.00",
      "close": "68.00",
      "average": "67.5179",
      "volume": "5848",
      "turnover": "394845",
      "trades": "45"
    },
    {
      "date": "2021-10-22",
      "bid": "67.75",
      "ask": "68.50",
      "open": "69.00",
      "high": "69.00",
      "low": "67.50",
      "close": "68.50",
      "average": "68.2839",
      "volume": "6724",
      "turnover": "459141",
      "trades": "63"
    },
    {
      "date": "2021-10-25",
      "bid": "68.50",
      "ask": "69.00",
      "open": "68.50",
      "high": "70.00",
      "low": "68.50",
      "close": "69.00",
      "average": "69.0879",
      "volume": "12324",
      "turnover": "851440",
      "trades": "97"
    },
    {
      "date": "2021-10-26",
      "bid": "70.25",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.00",
      "low": "69.50",
      "close": "70.75",
      "average": "70.5863",
      "volume": "4136",
      "turnover": "291945",
      "trades": "77"
    },
    {
      "date": "2021-10-27",
      "bid": "72.00",
      "ask": "72.25",
      "open": "71.25",
      "high": "72.25",
      "low": "71.25",
      "close": "72.25",
      "average": "71.799",
      "volume": "3160",
      "turnover": "226885",
      "trades": "58"
    },
    {
      "date": "2021-10-28",
      "bid": "73.75",
      "ask": "74.25",
      "open": "72.50",
      "high": "74.50",
      "low": "72.25",
      "close": "74.00",
      "average": "73.1561",
      "volume": "11480",
      "turnover": "839833",
      "trades": "98"
    },
    {
      "date": "2021-10-29",
      "bid": "74.75",
      "ask": "75.00",
      "open": "74.00",
      "high": "75.75",
      "low": "74.00",
      "close": "75.00",
      "average": "74.8357",
      "volume": "5784",
      "turnover": "432850",
      "trades": "86"
    },
    {
      "date": "2021-11-01",
      "bid": "71.75",
      "ask": "73.00",
      "open": "75.00",
      "high": "75.00",
      "low": "70.00",
      "close": "73.00",
      "average": "71.9614",
      "volume": "15916",
      "turnover": "1145338",
      "trades": "140"
    },
    {
      "date": "2021-11-02",
      "bid": "70.75",
      "ask": "71.50",
      "open": "73.00",
      "high": "73.00",
      "low": "70.50",
      "close": "71.50",
      "average": "71.1319",
      "volume": "15612",
      "turnover": "1110512",
      "trades": "103"
    },
    {
      "date": "2021-11-03",
      "bid": "69.00",
      "ask": "69.50",
      "open": "72.50",
      "high": "72.50",
      "low": "69.00",
      "close": "69.50",
      "average": "70.112",
      "volume": "15140",
      "turnover": "1061497",
      "trades": "159"
    },
    {
      "date": "2021-11-04",
      "bid": "72.75",
      "ask": "73.00",
      "open": "71.50",
      "high": "73.00",
      "low": "70.00",
      "close": "73.00",
      "average": "71.6789",
      "volume": "7132",
      "turnover": "511214",
      "trades": "64"
    },
    {
      "date": "2021-11-05",
      "bid": "73.75",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.25",
      "low": "73.25",
      "close": "74.00",
      "average": "74.0351",
      "volume": "1764",
      "turnover": "130598",
      "trades": "47"
    },
    {
      "date": "2021-11-08",
      "bid": "76.75",
      "ask": "77.25",
      "open": "74.50",
      "high": "77.50",
      "low": "74.00",
      "close": "77.25",
      "average": "75.9799",
      "volume": "14024",
      "turnover": "1065543",
      "trades": "161"
    },
    {
      "date": "2021-11-09",
      "bid": "80.25",
      "ask": "81.00",
      "open": "77.25",
      "high": "85.00",
      "low": "77.25",
      "close": "81.00",
      "average": "80.5982",
      "volume": "17380",
      "turnover": "1400797",
      "trades": "172"
    },
    {
      "date": "2021-11-10",
      "bid": "80.25",
      "ask": "80.75",
      "open": "81.00",
      "high": "81.25",
      "low": "79.50",
      "close": "81.00",
      "average": "80.7183",
      "volume": "6280",
      "turnover": "506911",
      "trades": "76"
    },
    {
      "date": "2021-11-11",
      "bid": "83.00",
      "ask": "84.25",
      "open": "81.00",
      "high": "85.00",
      "low": "81.00",
      "close": "83.25",
      "average": "81.6773",
      "volume": "9916",
      "turnover": "809912",
      "trades": "111"
    },
    {
      "date": "2021-11-12",
      "bid": "82.75",
      "ask": "83.50",
      "open": "83.50",
      "high": "85.00",
      "low": "82.50",
      "close": "83.75",
      "average": "83.9838",
      "volume": "4712",
      "turnover": "395732",
      "trades": "50"
    },
    {
      "date": "2021-11-15",
      "bid": "84.25",
      "ask": "84.50",
      "open": "85.25",
      "high": "87.00",
      "low": "83.75",
      "close": "84.25",
      "average": "85.2426",
      "volume": "28928",
      "turnover": "2465898",
      "trades": "113"
    },
    {
      "date": "2021-11-16",
      "bid": "86.00",
      "ask": "86.75",
      "open": "84.50",
      "high": "86.75",
      "low": "84.50",
      "close": "86.00",
      "average": "85.4541",
      "volume": "17664",
      "turnover": "1509462",
      "trades": "67"
    },
    {
      "date": "2021-11-17",
      "bid": "89.50",
      "ask": "91.00",
      "open": "86.00",
      "high": "90.75",
      "low": "84.75",
      "close": "90.75",
      "average": "87.6263",
      "volume": "18888",
      "turnover": "1655086",
      "trades": "98"
    },
    {
      "date": "2021-11-18",
      "bid": "87.75",
      "ask": "88.25",
      "open": "91.75",
      "high": "91.75",
      "low": "85.75",
      "close": "88.25",
      "average": "88.0748",
      "volume": "9904",
      "turnover": "872293",
      "trades": "84"
    },
    {
      "date": "2021-11-19",
      "bid": "85.25",
      "ask": "85.75",
      "open": "87.25",
      "high": "87.25",
      "low": "82.25",
      "close": "85.25",
      "average": "84.8394",
      "volume": "11656",
      "turnover": "988888",
      "trades": "134"
    },
    {
      "date": "2021-11-22",
      "bid": "87.50",
      "ask": "88.00",
      "open": "85.75",
      "high": "89.50",
      "low": "85.75",
      "close": "88.00",
      "average": "87.3343",
      "volume": "18788",
      "turnover": "1640837",
      "trades": "86"
    },
    {
      "date": "2021-11-23",
      "bid": "84.00",
      "ask": "85.00",
      "open": "88.25",
      "high": "88.25",
      "low": "83.75",
      "close": "84.75",
      "average": "86.2285",
      "volume": "9396",
      "turnover": "810203",
      "trades": "88"
    },
    {
      "date": "2021-11-24",
      "bid": "83.00",
      "ask": "84.50",
      "open": "84.75",
      "high": "84.75",
      "low": "82.75",
      "close": "83.50",
      "average": "83.7963",
      "volume": "1596",
      "turnover": "133739",
      "trades": "29"
    },
    {
      "date": "2021-11-25",
      "bid": "83.75",
      "ask": "84.75",
      "open": "83.50",
      "high": "84.75",
      "low": "83.00",
      "close": "84.50",
      "average": "83.9194",
      "volume": "4976",
      "turnover": "417583",
      "trades": "57"
    },
    {
      "date": "2021-11-26",
      "bid": "80.75",
      "ask": "82.00",
      "open": "81.50",
      "high": "82.00",
      "low": "77.50",
      "close": "80.75",
      "average": "79.2457",
      "volume": "17512",
      "turnover": "1387751",
      "trades": "175"
    },
    {
      "date": "2021-11-29",
      "bid": "80.50",
      "ask": "81.25",
      "open": "82.75",
      "high": "89.25",
      "low": "80.00",
      "close": "80.75",
      "average": "83.1449",
      "volume": "8908",
      "turnover": "740655",
      "trades": "104"
    },
    {
      "date": "2021-11-30",
      "bid": "92.75",
      "ask": "94.00",
      "open": "82.00",
      "high": "95.25",
      "low": "82.00",
      "close": "94.00",
      "average": "90.0117",
      "volume": "25924",
      "turnover": "2333463",
      "trades": "245"
    },
    {
      "date": "2021-12-01",
      "bid": "91.50",
      "ask": "92.50",
      "open": "94.00",
      "high": "99.50",
      "low": "90.25",
      "close": "92.25",
      "average": "94.24",
      "volume": "20888",
      "turnover": "1968485",
      "trades": "166"
    },
    {
      "date": "2021-12-02",
      "bid": "91.25",
      "ask": "92.25",
      "open": "92.00",
      "high": "93.75",
      "low": "89.50",
      "close": "92.25",
      "average": "91.9202",
      "volume": "12100",
      "turnover": "1112235",
      "trades": "87"
    },
    {
      "date": "2021-12-03",
      "bid": "92.75",
      "ask": "93.25",
      "open": "92.25",
      "high": "97.25",
      "low": "92.25",
      "close": "92.75",
      "average": "94.8266",
      "volume": "8424",
      "turnover": "798820",
      "trades": "85"
    },
    {
      "date": "2021-12-06",
      "bid": "88.50",
      "ask": "88.75",
      "open": "92.50",
      "high": "92.50",
      "low": "81.75",
      "close": "88.50",
      "average": "87.6469",
      "volume": "25152",
      "turnover": "2204497",
      "trades": "217"
    },
    {
      "date": "2021-12-07",
      "bid": "87.50",
      "ask": "88.75",
      "open": "88.50",
      "high": "90.75",
      "low": "85.25",
      "close": "88.50",
      "average": "88.2262",
      "volume": "9348",
      "turnover": "824739",
      "trades": "113"
    },
    {
      "date": "2021-12-08",
      "bid": "87.25",
      "ask": "88.25",
      "open": "87.50",
      "high": "89.00",
      "low": "86.25",
      "close": "88.00",
      "average": "87.1442",
      "volume": "5568",
      "turnover": "485219",
      "trades": "69"
    },
    {
      "date": "2021-12-09",
      "bid": "85.50",
      "ask": "86.50",
      "open": "87.50",
      "high": "87.50",
      "low": "82.75",
      "close": "86.50",
      "average": "85.444",
      "volume": "12936",
      "turnover": "1105304",
      "trades": "74"
    },
    {
      "date": "2021-12-10",
      "bid": "87.50",
      "ask": "88.00",
      "open": "88.50",
      "high": "90.25",
      "low": "87.25",
      "close": "87.50",
      "average": "88.4873",
      "volume": "4584",
      "turnover": "405626",
      "trades": "59"
    },
    {
      "date": "2021-12-13",
      "bid": "89.25",
      "ask": "90.25",
      "open": "88.50",
      "high": "91.25",
      "low": "88.50",
      "close": "89.25",
      "average": "89.757",
      "volume": "1992",
      "turnover": "178796",
      "trades": "48"
    },
    {
      "date": "2021-12-14",
      "bid": "93.00",
      "ask": "93.50",
      "open": "89.75",
      "high": "93.75",
      "low": "89.75",
      "close": "93.50",
      "average": "91.645",
      "volume": "7676",
      "turnover": "703467",
      "trades": "78"
    },
    {
      "date": "2021-12-15",
      "bid": "94.50",
      "ask": "95.00",
      "open": "93.50",
      "high": "97.75",
      "low": "93.50",
      "close": "94.25",
      "average": "95.7657",
      "volume": "19104",
      "turnover": "1829509",
      "trades": "108"
    },
    {
      "date": "2021-12-16",
      "bid": "90.25",
      "ask": "92.00",
      "open": "96.25",
      "high": "99.00",
      "low": "88.75",
      "close": "91.00",
      "average": "94.2246",
      "volume": "8392",
      "turnover": "790733",
      "trades": "97"
    },
    {
      "date": "2021-12-17",
      "bid": "88.75",
      "ask": "89.75",
      "open": "91.00",
      "high": "91.00",
      "low": "87.50",
      "close": "88.75",
      "average": "89.6538",
      "volume": "5272",
      "turnover": "472655",
      "trades": "52"
    },
    {
      "date": "2021-12-20",
      "bid": "85.50",
      "ask": "87.50",
      "open": "87.50",
      "high": "87.50",
      "low": "83.25",
      "close": "86.00",
      "average": "85.8564",
      "volume": "16284",
      "turnover": "1398087",
      "trades": "93"
    },
    {
      "date": "2021-12-21",
      "bid": "85.50",
      "ask": "86.00",
      "open": "87.25",
      "high": "87.25",
      "low": "84.25",
      "close": "85.25",
      "average": "85.3822",
      "volume": "5060",
      "turnover": "432034",
      "trades": "43"
    },
    {
      "date": "2021-12-22",
      "bid": "88.50",
      "ask": "89.50",
      "open": "86.75",
      "high": "89.50",
      "low": "86.75",
      "close": "88.50",
      "average": "88.126",
      "volume": "2508",
      "turnover": "221020",
      "trades": "51"
    },
    {
      "date": "2021-12-23",
      "bid": "91.25",
      "ask": "92.25",
      "open": "89.75",
      "high": "93.00",
      "low": "89.75",
      "close": "92.25",
      "average": "91.7878",
      "volume": "4308",
      "turnover": "395422",
      "trades": "56"
    },
    {
      "date": "2021-12-27",
      "bid": "91.50",
      "ask": "92.25",
      "open": "92.00",
      "high": "93.75",
      "low": "90.75",
      "close": "92.50",
      "average": "92.0801",
      "volume": "5280",
      "turnover": "486183",
      "trades": "80"
    },
    {
      "date": "2021-12-28",
      "bid": "94.25",
      "ask": "95.25",
      "open": "90.25",
      "high": "97.50",
      "low": "90.25",
      "close": "94.25",
      "average": "95.5978",
      "volume": "12772",
      "turnover": "1220976",
      "trades": "121"
    },
    {
      "date": "2021-12-29",
      "bid": "95.00",
      "ask": "96.00",
      "open": "94.25",
      "high": "96.25",
      "low": "93.25",
      "close": "95.00",
      "average": "94.7601",
      "volume": "3056",
      "turnover": "289587",
      "trades": "49"
    },
    {
      "date": "2021-12-30",
      "bid": "95.75",
      "ask": "96.75",
      "open": "94.75",
      "high": "96.75",
      "low": "94.00",
      "close": "95.75",
      "average": "95.274",
      "volume": "3916",
      "turnover": "373093",
      "trades": "60"
    },
    {
      "date": "2022-01-03",
      "bid": "94.75",
      "ask": "95.00",
      "open": "95.75",
      "high": "98.75",
      "low": "94.75",
      "close": "95.00",
      "average": "96.2587",
      "volume": "7524",
      "turnover": "724251",
      "trades": "90"
    },
    {
      "date": "2022-01-04",
      "bid": "95.50",
      "ask": "96.00",
      "open": "95.50",
      "high": "98.75",
      "low": "95.50",
      "close": "95.75",
      "average": "97.1657",
      "volume": "8176",
      "turnover": "794427",
      "trades": "54"
    },
    {
      "date": "2022-01-05",
      "bid": "96.00",
      "ask": "96.50",
      "open": "96.00",
      "high": "97.25",
      "low": "95.75",
      "close": "96.50",
      "average": "96.3977",
      "volume": "1604",
      "turnover": "154622",
      "trades": "30"
    },
    {
      "date": "2022-01-07",
      "bid": "93.25",
      "ask": "94.25",
      "open": "96.50",
      "high": "98.25",
      "low": "93.25",
      "close": "93.75",
      "average": "95.3928",
      "volume": "5208",
      "turnover": "496806",
      "trades": "66"
    },
    {
      "date": "2022-01-10",
      "bid": "88.25",
      "ask": "88.50",
      "open": "94.00",
      "high": "97.00",
      "low": "88.00",
      "close": "88.50",
      "average": "91.6996",
      "volume": "4544",
      "turnover": "416683",
      "trades": "91"
    },
    {
      "date": "2022-01-11",
      "bid": "91.00",
      "ask": "91.50",
      "open": "87.75",
      "high": "92.25",
      "low": "87.50",
      "close": "91.00",
      "average": "89.3041",
      "volume": "6820",
      "turnover": "609054",
      "trades": "49"
    },
    {
      "date": "2022-01-12",
      "bid": "90.00",
      "ask": "91.25",
      "open": "91.00",
      "high": "92.00",
      "low": "90.00",
      "close": "90.75",
      "average": "91.0336",
      "volume": "2736",
      "turnover": "249068",
      "trades": "46"
    },
    {
      "date": "2022-01-13",
      "bid": "90.00",
      "ask": "91.25",
      "open": "90.75",
      "high": "91.50",
      "low": "89.50",
      "close": "91.00",
      "average": "90.651",
      "volume": "1556",
      "turnover": "141053",
      "trades": "31"
    },
    {
      "date": "2022-01-14",
      "bid": "88.25",
      "ask": "89.25",
      "open": "90.00",
      "high": "91.25",
      "low": "86.50",
      "close": "91.25",
      "average": "88.0959",
      "volume": "13020",
      "turnover": "1147009",
      "trades": "123"
    },
    {
      "date": "2022-01-17",
      "bid": "86.00",
      "ask": "87.25",
      "open": "89.25",
      "high": "89.25",
      "low": "85.75",
      "close": "87.25",
      "average": "87.0425",
      "volume": "4400",
      "turnover": "382987",
      "trades": "66"
    },
    {
      "date": "2022-01-18",
      "bid": "85.25",
      "ask": "87.00",
      "open": "85.25",
      "high": "86.75",
      "low": "84.75",
      "close": "86.75",
      "average": "85.577",
      "volume": "9628",
      "turnover": "823936",
      "trades": "61"
    },
    {
      "date": "2022-01-19",
      "bid": "86.25",
      "ask": "86.75",
      "open": "86.75",
      "high": "87.00",
      "low": "83.75",
      "close": "86.25",
      "average": "85.2767",
      "volume": "7172",
      "turnover": "611605",
      "trades": "50"
    },
    {
      "date": "2022-01-20",
      "bid": "85.75",
      "ask": "87.25",
      "open": "86.25",
      "high": "87.50",
      "low": "85.75",
      "close": "85.75",
      "average": "86.8417",
      "volume": "2256",
      "turnover": "195915",
      "trades": "31"
    },
    {
      "date": "2022-01-21",
      "bid": "83.50",
      "ask": "84.50",
      "open": "86.25",
      "high": "87.25",
      "low": "82.75",
      "close": "84.50",
      "average": "85.521",
      "volume": "6616",
      "turnover": "565807",
      "trades": "67"
    },
    {
      "date": "2022-01-24",
      "bid": "78.75",
      "ask": "79.75",
      "open": "84.50",
      "high": "84.50",
      "low": "75.25",
      "close": "79.50",
      "average": "79.7662",
      "volume": "13840",
      "turnover": "1103965",
      "trades": "123"
    },
    {
      "date": "2022-01-25",
      "bid": "81.25",
      "ask": "82.25",
      "open": "79.50",
      "high": "84.25",
      "low": "79.00",
      "close": "81.00",
      "average": "81.1246",
      "volume": "5352",
      "turnover": "434179",
      "trades": "58"
    },
    {
      "date": "2022-01-26",
      "bid": "83.25",
      "ask": "84.50",
      "open": "81.25",
      "high": "83.75",
      "low": "81.25",
      "close": "83.25",
      "average": "83.3484",
      "volume": "3800",
      "turnover": "316724",
      "trades": "34"
    },
    {
      "date": "2022-01-27",
      "bid": "82.50",
      "ask": "83.75",
      "open": "83.00",
      "high": "83.00",
      "low": "80.50",
      "close": "82.50",
      "average": "82.036",
      "volume": "4296",
      "turnover": "352427",
      "trades": "30"
    },
    {
      "date": "2022-01-28",
      "bid": "82.25",
      "ask": "83.50",
      "open": "83.50",
      "high": "84.25",
      "low": "81.75",
      "close": "83.25",
      "average": "82.9272",
      "volume": "4244",
      "turnover": "351943",
      "trades": "30"
    },
    {
      "date": "2022-01-31",
      "bid": "84.50",
      "ask": "85.50",
      "open": "83.75",
      "high": "85.75",
      "low": "83.50",
      "close": "84.50",
      "average": "84.4842",
      "volume": "17284",
      "turnover": "1460225",
      "trades": "46"
    },
    {
      "date": "2022-02-01",
      "bid": "84.75",
      "ask": "85.75",
      "open": "86.50",
      "high": "89.75",
      "low": "82.00",
      "close": "84.75",
      "average": "85.0835",
      "volume": "5208",
      "turnover": "443115",
      "trades": "51"
    },
    {
      "date": "2022-02-02",
      "bid": "85.75",
      "ask": "86.25",
      "open": "86.00",
      "high": "86.25",
      "low": "85.00",
      "close": "85.75",
      "average": "86.1612",
      "volume": "3716",
      "turnover": "320175",
      "trades": "28"
    },
    {
      "date": "2022-02-03",
      "bid": "84.25",
      "ask": "85.75",
      "open": "85.75",
      "high": "85.75",
      "low": "83.50",
      "close": "84.50",
      "average": "84.481",
      "volume": "1796",
      "turnover": "151728",
      "trades": "28"
    },
    {
      "date": "2022-02-04",
      "bid": "82.50",
      "ask": "84.75",
      "open": "86.00",
      "high": "86.00",
      "low": "82.75",
      "close": "84.75",
      "average": "83.7622",
      "volume": "3676",
      "turnover": "307910",
      "trades": "36"
    },
    {
      "date": "2022-02-07",
      "bid": "83.00",
      "ask": "84.75",
      "open": "83.75",
      "high": "84.75",
      "low": "82.75",
      "close": "84.75",
      "average": "83.5614",
      "volume": "3192",
      "turnover": "266728",
      "trades": "38"
    },
    {
      "date": "2022-02-08",
      "bid": "79.50",
      "ask": "80.00",
      "open": "82.50",
      "high": "82.50",
      "low": "78.75",
      "close": "79.50",
      "average": "80.9109",
      "volume": "4628",
      "turnover": "374456",
      "trades": "42"
    },
    {
      "date": "2022-02-09",
      "bid": "82.50",
      "ask": "84.75",
      "open": "80.75",
      "high": "85.75",
      "low": "78.00",
      "close": "82.50",
      "average": "81.7474",
      "volume": "2308",
      "turnover": "188673",
      "trades": "30"
    },
    {
      "date": "2022-02-10",
      "bid": "83.25",
      "ask": "85.75",
      "open": "82.50",
      "high": "86.00",
      "low": "82.50",
      "close": "85.50",
      "average": "84.0897",
      "volume": "5804",
      "turnover": "488057",
      "trades": "31"
    },
    {
      "date": "2022-02-11",
      "bid": "82.75",
      "ask": "84.00",
      "open": "83.00",
      "high": "84.75",
      "low": "82.50",
      "close": "82.75",
      "average": "84.3831",
      "volume": "2576",
      "turnover": "217371",
      "trades": "21"
    },
    {
      "date": "2022-02-14",
      "bid": "79.00",
      "ask": "79.50",
      "open": "81.75",
      "high": "81.75",
      "low": "71.75",
      "close": "79.00",
      "average": "77.9712",
      "volume": "6816",
      "turnover": "531452",
      "trades": "85"
    },
    {
      "date": "2022-02-15",
      "bid": "76.25",
      "ask": "76.75",
      "open": "77.50",
      "high": "78.75",
      "low": "75.25",
      "close": "76.25",
      "average": "76.5612",
      "volume": "7104",
      "turnover": "543891",
      "trades": "73"
    },
    {
      "date": "2022-02-16",
      "bid": "77.00",
      "ask": "78.75",
      "open": "77.25",
      "high": "80.00",
      "low": "76.50",
      "close": "78.50",
      "average": "78.6546",
      "volume": "4676",
      "turnover": "367789",
      "trades": "32"
    },
    {
      "date": "2022-02-17",
      "bid": "73.75",
      "ask": "76.50",
      "open": "79.50",
      "high": "80.25",
      "low": "72.50",
      "close": "72.50",
      "average": "76.8467",
      "volume": "6636",
      "turnover": "509955",
      "trades": "52"
    },
    {
      "date": "2022-02-18",
      "bid": "78.75",
      "ask": "85.00",
      "open": "72.75",
      "high": "85.75",
      "low": "72.50",
      "close": "79.25",
      "average": "77.4563",
      "volume": "5496",
      "turnover": "425700",
      "trades": "58"
    },
    {
      "date": "2022-02-21",
      "bid": "73.25",
      "ask": "73.50",
      "open": "79.00",
      "high": "79.00",
      "low": "70.00",
      "close": "73.25",
      "average": "73.8311",
      "volume": "11908",
      "turnover": "879181",
      "trades": "110"
    },
    {
      "date": "2022-02-22",
      "bid": "71.00",
      "ask": "71.75",
      "open": "72.75",
      "high": "74.50",
      "low": "67.75",
      "close": "70.75",
      "average": "71.1854",
      "volume": "12684",
      "turnover": "902916",
      "trades": "83"
    },
    {
      "date": "2022-02-23",
      "bid": "72.50",
      "ask": "73.75",
      "open": "71.75",
      "high": "74.00",
      "low": "71.50",
      "close": "72.50",
      "average": "72.611",
      "volume": "3556",
      "turnover": "258205",
      "trades": "27"
    },
    {
      "date": "2022-02-24",
      "bid": "69.25",
      "ask": "71.50",
      "open": "70.25",
      "high": "72.25",
      "low": "68.00",
      "close": "71.25",
      "average": "70.3193",
      "volume": "8976",
      "turnover": "631186",
      "trades": "75"
    },
    {
      "date": "2022-02-25",
      "bid": "74.25",
      "ask": "75.00",
      "open": "71.25",
      "high": "77.00",
      "low": "69.50",
      "close": "75.00",
      "average": "74.2095",
      "volume": "4920",
      "turnover": "365111",
      "trades": "72"
    },
    {
      "date": "2022-02-28",
      "bid": "73.75",
      "ask": "74.50",
      "open": "75.25",
      "high": "75.25",
      "low": "72.00",
      "close": "73.75",
      "average": "72.8948",
      "volume": "3128",
      "turnover": "228015",
      "trades": "50"
    },
    {
      "date": "2022-03-01",
      "bid": "72.75",
      "ask": "73.50",
      "open": "74.50",
      "high": "74.50",
      "low": "71.75",
      "close": "73.50",
      "average": "72.4248",
      "volume": "1224",
      "turnover": "88648",
      "trades": "29"
    },
    {
      "date": "2022-03-02",
      "bid": "69.75",
      "ask": "70.25",
      "open": "74.00",
      "high": "74.00",
      "low": "68.00",
      "close": "70.25",
      "average": "69.4182",
      "volume": "8544",
      "turnover": "593109",
      "trades": "98"
    },
    {
      "date": "2022-03-03",
      "bid": "71.25",
      "ask": "73.00",
      "open": "70.00",
      "high": "73.00",
      "low": "70.00",
      "close": "72.75",
      "average": "71.2661",
      "volume": "1676",
      "turnover": "119442",
      "trades": "32"
    },
    {
      "date": "2022-03-04",
      "bid": "68.25",
      "ask": "68.75",
      "open": "72.75",
      "high": "72.75",
      "low": "68.25",
      "close": "68.75",
      "average": "69.0416",
      "volume": "4640",
      "turnover": "320353",
      "trades": "52"
    },
    {
      "date": "2022-03-07",
      "bid": "67.50",
      "ask": "68.75",
      "open": "68.75",
      "high": "68.75",
      "low": "64.75",
      "close": "67.50",
      "average": "66.5044",
      "volume": "15312",
      "turnover": "1018316",
      "trades": "109"
    },
    {
      "date": "2022-03-08",
      "bid": "64.00",
      "ask": "65.00",
      "open": "70.00",
      "high": "70.50",
      "low": "64.00",
      "close": "65.00",
      "average": "67.1543",
      "volume": "6860",
      "turnover": "460679",
      "trades": "57"
    },
    {
      "date": "2022-03-09",
      "bid": "70.00",
      "ask": "72.50",
      "open": "67.50",
      "high": "70.50",
      "low": "67.50",
      "close": "70.50",
      "average": "68.0451",
      "volume": "3788",
      "turnover": "257755",
      "trades": "34"
    },
    {
      "date": "2022-03-10",
      "bid": "72.25",
      "ask": "75.00",
      "open": "70.50",
      "high": "75.00",
      "low": "68.25",
      "close": "75.00",
      "average": "71.22",
      "volume": "2804",
      "turnover": "199701",
      "trades": "32"
    },
    {
      "date": "2022-03-11",
      "bid": "76.75",
      "ask": "77.25",
      "open": "70.75",
      "high": "77.25",
      "low": "70.75",
      "close": "77.25",
      "average": "75.0122",
      "volume": "11404",
      "turnover": "855440",
      "trades": "45"
    },
    {
      "date": "2022-03-14",
      "bid": "78.00",
      "ask": "78.75",
      "open": "78.00",
      "high": "78.75",
      "low": "73.75",
      "close": "78.75",
      "average": "77.5728",
      "volume": "6424",
      "turnover": "498328",
      "trades": "35"
    },
    {
      "date": "2022-03-15",
      "bid": "75.75",
      "ask": "78.50",
      "open": "78.75",
      "high": "78.75",
      "low": "75.00",
      "close": "76.25",
      "average": "77.2724",
      "volume": "3796",
      "turnover": "293326",
      "trades": "41"
    },
    {
      "date": "2022-03-16",
      "bid": "77.75",
      "ask": "78.75",
      "open": "78.25",
      "high": "78.25",
      "low": "77.75",
      "close": "77.75",
      "average": "78.1461",
      "volume": "472",
      "turnover": "36885",
      "trades": "10"
    },
    {
      "date": "2022-03-17",
      "bid": "79.00",
      "ask": "80.00",
      "open": "77.25",
      "high": "79.00",
      "low": "76.00",
      "close": "79.00",
      "average": "77.6511",
      "volume": "3084",
      "turnover": "239476",
      "trades": "30"
    },
    {
      "date": "2022-03-18",
      "bid": "78.00",
      "ask": "79.50",
      "open": "79.75",
      "high": "79.75",
      "low": "76.00",
      "close": "77.50",
      "average": "78.239",
      "volume": "6468",
      "turnover": "506050",
      "trades": "35"
    },
    {
      "date": "2022-03-21",
      "bid": "77.75",
      "ask": "79.75",
      "open": "77.50",
      "high": "82.25",
      "low": "77.50",
      "close": "79.75",
      "average": "79.6835",
      "volume": "3204",
      "turnover": "255306",
      "trades": "38"
    },
    {
      "date": "2022-03-22",
      "bid": "78.00",
      "ask": "79.00",
      "open": "79.75",
      "high": "79.75",
      "low": "76.25",
      "close": "79.00",
      "average": "78.271",
      "volume": "1140",
      "turnover": "89229",
      "trades": "15"
    },
    {
      "date": "2022-03-23",
      "bid": "78.50",
      "ask": "80.00",
      "open": "78.75",
      "high": "80.00",
      "low": "78.50",
      "close": "80.00",
      "average": "78.8161",
      "volume": "1708",
      "turnover": "134618",
      "trades": "16"
    },
    {
      "date": "2022-03-24",
      "bid": "78.00",
      "ask": "78.75",
      "open": "80.00",
      "high": "80.00",
      "low": "78.00",
      "close": "78.75",
      "average": "78.8002",
      "volume": "836",
      "turnover": "65877",
      "trades": "20"
    },
    {
      "date": "2022-03-25",
      "bid": "77.50",
      "ask": "77.75",
      "open": "80.50",
      "high": "80.50",
      "low": "75.00",
      "close": "77.75",
      "average": "77.5818",
      "volume": "5708",
      "turnover": "442837",
      "trades": "67"
    },
    {
      "date": "2022-03-28",
      "bid": "77.50",
      "ask": "78.75",
      "open": "77.75",
      "high": "79.00",
      "low": "76.75",
      "close": "78.75",
      "average": "77.7414",
      "volume": "4320",
      "turnover": "335843",
      "trades": "23"
    },
    {
      "date": "2022-03-29",
      "bid": "78.50",
      "ask": "79.75",
      "open": "85.00",
      "high": "85.00",
      "low": "77.50",
      "close": "79.75",
      "average": "79.8607",
      "volume": "5416",
      "turnover": "432526",
      "trades": "36"
    },
    {
      "date": "2022-03-30",
      "bid": "79.25",
      "ask": "81.75",
      "open": "79.75",
      "high": "82.50",
      "low": "78.75",
      "close": "80.25",
      "average": "80.6175",
      "volume": "8472",
      "turnover": "682992",
      "trades": "39"
    },
    {
      "date": "2022-03-31",
      "bid": "82.50",
      "ask": "83.50",
      "open": "81.75",
      "high": "83.75",
      "low": "81.25",
      "close": "82.50",
      "average": "82.4419",
      "volume": "3068",
      "turnover": "252932",
      "trades": "26"
    },
    {
      "date": "2022-04-01",
      "bid": "82.875",
      "ask": "84.50",
      "open": "81.00",
      "high": "84.50",
      "low": "81.00",
      "close": "84.50",
      "average": "82.9252",
      "volume": "2368",
      "turnover": "196367",
      "trades": "25"
    },
    {
      "date": "2022-04-04",
      "bid": "86.875",
      "ask": "87.00",
      "open": "84.50",
      "high": "87.25",
      "low": "84.25",
      "close": "87.00",
      "average": "86.3992",
      "volume": "7812",
      "turnover": "674950.5",
      "trades": "42"
    },
    {
      "date": "2022-04-05",
      "bid": "86.875",
      "ask": "87.00",
      "open": "85.375",
      "high": "87.00",
      "low": "85.375",
      "close": "87.00",
      "average": "86.8425",
      "volume": "4384",
      "turnover": "380717.5",
      "trades": "24"
    },
    {
      "date": "2022-04-06",
      "bid": "80.50",
      "ask": "82.875",
      "open": "85.50",
      "high": "86.25",
      "low": "79.625",
      "close": "82.875",
      "average": "81.5523",
      "volume": "13440",
      "turnover": "1096063",
      "trades": "64"
    },
    {
      "date": "2022-04-07",
      "bid": "80.00",
      "ask": "80.875",
      "open": "82.50",
      "high": "82.50",
      "low": "80.00",
      "close": "80.00",
      "average": "80.4604",
      "volume": "1288",
      "turnover": "103633",
      "trades": "19"
    },
    {
      "date": "2022-04-08",
      "bid": "81.875",
      "ask": "83.50",
      "open": "80.25",
      "high": "84.625",
      "low": "80.25",
      "close": "83.50",
      "average": "83.2146",
      "volume": "9136",
      "turnover": "760249",
      "trades": "35"
    },
    {
      "date": "2022-04-11",
      "bid": "80.75",
      "ask": "81.75",
      "open": "85.00",
      "high": "85.00",
      "low": "79.75",
      "close": "81.75",
      "average": "81.9385",
      "volume": "1488",
      "turnover": "121924.5",
      "trades": "29"
    },
    {
      "date": "2022-04-12",
      "bid": "82.375",
      "ask": "83.25",
      "open": "81.75",
      "high": "83.25",
      "low": "80.75",
      "close": "82.375",
      "average": "82.0633",
      "volume": "5036",
      "turnover": "413271",
      "trades": "21"
    },
    {
      "date": "2022-04-13",
      "bid": "82.25",
      "ask": "83.25",
      "open": "83.375",
      "high": "83.50",
      "low": "82.25",
      "close": "83.25",
      "average": "83.1069",
      "volume": "2748",
      "turnover": "228378",
      "trades": "20"
    },
    {
      "date": "2022-04-14",
      "bid": "81.75",
      "ask": "83.875",
      "open": "83.25",
      "high": "86.25",
      "low": "81.375",
      "close": "81.75",
      "average": "83.8574",
      "volume": "3648",
      "turnover": "305912",
      "trades": "23"
    },
    {
      "date": "2022-04-19",
      "bid": "79.25",
      "ask": "82.50",
      "open": "86.25",
      "high": "86.25",
      "low": "77.75",
      "close": "80.75",
      "average": "80.0166",
      "volume": "6976",
      "turnover": "558196",
      "trades": "44"
    },
    {
      "date": "2022-04-20",
      "bid": "80.00",
      "ask": "80.75",
      "open": "82.50",
      "high": "83.625",
      "low": "80.00",
      "close": "80.625",
      "average": "82.3982",
      "volume": "2108",
      "turnover": "173695.5",
      "trades": "20"
    },
    {
      "date": "2022-04-21",
      "bid": "78.125",
      "ask": "82.25",
      "open": "81.00",
      "high": "83.875",
      "low": "77.50",
      "close": "79.75",
      "average": "80.7488",
      "volume": "8092",
      "turnover": "653419.5",
      "trades": "42"
    },
    {
      "date": "2022-04-22",
      "bid": "76.625",
      "ask": "78.00",
      "open": "80.00",
      "high": "80.00",
      "low": "76.625",
      "close": "76.625",
      "average": "78.3501",
      "volume": "1832",
      "turnover": "143537.5",
      "trades": "31"
    },
    {
      "date": "2022-04-25",
      "bid": "71.25",
      "ask": "71.625",
      "open": "77.125",
      "high": "79.50",
      "low": "70.875",
      "close": "71.25",
      "average": "71.972",
      "volume": "15336",
      "turnover": "1103762.5",
      "trades": "95"
    },
    {
      "date": "2022-04-26",
      "bid": "73.25",
      "ask": "75.75",
      "open": "73.00",
      "high": "77.50",
      "low": "72.00",
      "close": "75.75",
      "average": "74.6484",
      "volume": "9304",
      "turnover": "694529",
      "trades": "59"
    },
    {
      "date": "2022-04-27",
      "bid": "71.375",
      "ask": "73.875",
      "open": "75.75",
      "high": "75.75",
      "low": "71.25",
      "close": "73.875",
      "average": "73.8074",
      "volume": "4664",
      "turnover": "344238",
      "trades": "27"
    },
    {
      "date": "2022-04-28",
      "bid": "73.25",
      "ask": "74.25",
      "open": "74.00",
      "high": "76.50",
      "low": "70.00",
      "close": "74.125",
      "average": "73.5205",
      "volume": "8844",
      "turnover": "650215.5",
      "trades": "74"
    },
    {
      "date": "2022-04-29",
      "bid": "73.50",
      "ask": "74.375",
      "open": "74.75",
      "high": "74.75",
      "low": "74.00",
      "close": "74.375",
      "average": "74.6981",
      "volume": "704",
      "turnover": "52587.5",
      "trades": "14"
    },
    {
      "date": "2022-05-02",
      "bid": "72.875",
      "ask": "74.00",
      "open": "74.125",
      "high": "74.125",
      "low": "69.50",
      "close": "74.00",
      "average": "70.3574",
      "volume": "26024",
      "turnover": "1830981.5",
      "trades": "98"
    },
    {
      "date": "2022-05-03",
      "bid": "72.00",
      "ask": "73.25",
      "open": "74.00",
      "high": "74.00",
      "low": "71.875",
      "close": "72.125",
      "average": "73.0155",
      "volume": "3516",
      "turnover": "256722.5",
      "trades": "26"
    },
    {
      "date": "2022-05-04",
      "bid": "71.875",
      "ask": "72.625",
      "open": "74.00",
      "high": "74.00",
      "low": "71.875",
      "close": "72.75",
      "average": "72.6443",
      "volume": "4216",
      "turnover": "306268.5",
      "trades": "32"
    },
    {
      "date": "2022-05-05",
      "bid": "68.25",
      "ask": "70.00",
      "open": "73.25",
      "high": "76.50",
      "low": "68.75",
      "close": "69.00",
      "average": "73.7047",
      "volume": "17464",
      "turnover": "1287179",
      "trades": "59"
    },
    {
      "date": "2022-05-06",
      "bid": "67.75",
      "ask": "70.00",
      "open": "68.75",
      "high": "70.25",
      "low": "67.75",
      "close": "67.75",
      "average": "69.3745",
      "volume": "8088",
      "turnover": "561101.5",
      "trades": "37"
    },
    {
      "date": "2022-05-09",
      "bid": "64.00",
      "ask": "65.00",
      "open": "66.25",
      "high": "67.00",
      "low": "64.00",
      "close": "64.50",
      "average": "65.2167",
      "volume": "18332",
      "turnover": "1195553.5",
      "trades": "84"
    },
    {
      "date": "2022-05-10",
      "bid": "65.75",
      "ask": "67.50",
      "open": "65.00",
      "high": "68.625",
      "low": "62.50",
      "close": "66.25",
      "average": "63.9394",
      "volume": "10556",
      "turnover": "674944.5",
      "trades": "55"
    },
    {
      "date": "2022-05-11",
      "bid": "67.00",
      "ask": "67.50",
      "open": "68.50",
      "high": "70.50",
      "low": "67.00",
      "close": "67.50",
      "average": "68.728",
      "volume": "4324",
      "turnover": "297180",
      "trades": "23"
    },
    {
      "date": "2022-05-12",
      "bid": "63.50",
      "ask": "64.50",
      "open": "67.25",
      "high": "68.75",
      "low": "63.50",
      "close": "64.50",
      "average": "64.6108",
      "volume": "6084",
      "turnover": "393092.5",
      "trades": "51"
    },
    {
      "date": "2022-05-13",
      "bid": "66.00",
      "ask": "67.25",
      "open": "64.375",
      "high": "72.50",
      "low": "62.75",
      "close": "67.25",
      "average": "66.6329",
      "volume": "5980",
      "turnover": "398465",
      "trades": "41"
    },
    {
      "date": "2022-05-16",
      "bid": "64.375",
      "ask": "65.00",
      "open": "67.25",
      "high": "69.50",
      "low": "63.00",
      "close": "64.375",
      "average": "64.9493",
      "volume": "36284",
      "turnover": "2356622.5",
      "trades": "85"
    },
    {
      "date": "2022-05-17",
      "bid": "69.875",
      "ask": "70.00",
      "open": "65.00",
      "high": "73.50",
      "low": "65.00",
      "close": "70.00",
      "average": "72.0089",
      "volume": "16832",
      "turnover": "1212054",
      "trades": "85"
    },
    {
      "date": "2022-05-18",
      "bid": "71.375",
      "ask": "71.625",
      "open": "69.00",
      "high": "71.50",
      "low": "68.75",
      "close": "71.375",
      "average": "71.0133",
      "volume": "11732",
      "turnover": "833128.5",
      "trades": "42"
    },
    {
      "date": "2022-05-19",
      "bid": "69.50",
      "ask": "71.00",
      "open": "70.00",
      "high": "70.00",
      "low": "66.625",
      "close": "70.00",
      "average": "68.0669",
      "volume": "11828",
      "turnover": "805096",
      "trades": "64"
    },
    {
      "date": "2022-05-20",
      "bid": "71.75",
      "ask": "72.50",
      "open": "70.00",
      "high": "73.375",
      "low": "70.00",
      "close": "72.50",
      "average": "72.0301",
      "volume": "2672",
      "turnover": "192464.5",
      "trades": "26"
    },
    {
      "date": "2022-05-23",
      "bid": "69.375",
      "ask": "70.625",
      "open": "72.50",
      "high": "73.375",
      "low": "69.125",
      "close": "69.125",
      "average": "70.871",
      "volume": "3816",
      "turnover": "270444",
      "trades": "29"
    },
    {
      "date": "2022-05-24",
      "bid": "68.875",
      "ask": "70.00",
      "open": "69.125",
      "high": "71.75",
      "low": "67.75",
      "close": "68.875",
      "average": "69.5082",
      "volume": "2356",
      "turnover": "163761.5",
      "trades": "39"
    },
    {
      "date": "2022-05-25",
      "bid": "70.375",
      "ask": "71.375",
      "open": "70.00",
      "high": "72.375",
      "low": "70.00",
      "close": "70.375",
      "average": "70.7194",
      "volume": "344",
      "turnover": "24327.5",
      "trades": "24"
    },
    {
      "date": "2022-05-27",
      "bid": "72.75",
      "ask": "73.00",
      "open": "71.375",
      "high": "73.00",
      "low": "71.25",
      "close": "72.75",
      "average": "71.7124",
      "volume": "4472",
      "turnover": "320698",
      "trades": "34"
    },
    {
      "date": "2022-05-30",
      "bid": "71.875",
      "ask": "72.875",
      "open": "73.00",
      "high": "74.00",
      "low": "71.75",
      "close": "71.875",
      "average": "72.8968",
      "volume": "3436",
      "turnover": "250473.5",
      "trades": "40"
    },
    {
      "date": "2022-05-31",
      "bid": "71.875",
      "ask": "72.375",
      "open": "73.625",
      "high": "73.625",
      "low": "71.75",
      "close": "71.875",
      "average": "72.0764",
      "volume": "1700",
      "turnover": "122530",
      "trades": "28"
    },
    {
      "date": "2022-06-01",
      "bid": "71.875",
      "ask": "72.50",
      "open": "72.375",
      "high": "72.50",
      "low": "72.00",
      "close": "72.50",
      "average": "72.4025",
      "volume": "1904",
      "turnover": "137854.5",
      "trades": "21"
    },
    {
      "date": "2022-06-02",
      "bid": "73.50",
      "ask": "74.75",
      "open": "72.50",
      "high": "79.00",
      "low": "72.50",
      "close": "73.50",
      "average": "74.4447",
      "volume": "2108",
      "turnover": "156929.5",
      "trades": "39"
    },
    {
      "date": "2022-06-03",
      "bid": "73.625",
      "ask": "75.125",
      "open": "75.25",
      "high": "75.25",
      "low": "73.50",
      "close": "73.50",
      "average": "75.0586",
      "volume": "3340",
      "turnover": "250696",
      "trades": "32"
    },
    {
      "date": "2022-06-07",
      "bid": "74.00",
      "ask": "74.50",
      "open": "75.00",
      "high": "75.00",
      "low": "73.625",
      "close": "74.50",
      "average": "74.6171",
      "volume": "696",
      "turnover": "51933.5",
      "trades": "17"
    },
    {
      "date": "2022-06-08",
      "bid": "73.125",
      "ask": "74.50",
      "open": "74.50",
      "high": "74.50",
      "low": "73.125",
      "close": "73.125",
      "average": "73.9673",
      "volume": "2220",
      "turnover": "164207.5",
      "trades": "25"
    },
    {
      "date": "2022-06-09",
      "bid": "71.875",
      "ask": "72.375",
      "open": "75.625",
      "high": "75.625",
      "low": "71.25",
      "close": "71.25",
      "average": "71.4441",
      "volume": "10048",
      "turnover": "717871",
      "trades": "26"
    },
    {
      "date": "2022-06-10",
      "bid": "71.25",
      "ask": "72.375",
      "open": "73.75",
      "high": "74.875",
      "low": "71.25",
      "close": "72.375",
      "average": "72.0516",
      "volume": "12060",
      "turnover": "868943",
      "trades": "37"
    },
    {
      "date": "2022-06-13",
      "bid": "68.875",
      "ask": "70.375",
      "open": "73.00",
      "high": "73.00",
      "low": "69.00",
      "close": "70.375",
      "average": "70.6365",
      "volume": "12412",
      "turnover": "876740.5",
      "trades": "60"
    },
    {
      "date": "2022-06-14",
      "bid": "66.75",
      "ask": "67.50",
      "open": "69.375",
      "high": "69.375",
      "low": "65.00",
      "close": "67.50",
      "average": "66.8292",
      "volume": "10292",
      "turnover": "687806.5",
      "trades": "80"
    },
    {
      "date": "2022-06-15",
      "bid": "66.625",
      "ask": "67.25",
      "open": "68.625",
      "high": "68.625",
      "low": "66.375",
      "close": "66.625",
      "average": "66.7132",
      "volume": "1304",
      "turnover": "86994",
      "trades": "22"
    },
    {
      "date": "2022-06-16",
      "bid": "64.25",
      "ask": "65.00",
      "open": "67.875",
      "high": "67.875",
      "low": "64.25",
      "close": "64.25",
      "average": "66.0482",
      "volume": "8892",
      "turnover": "587300.5",
      "trades": "37"
    },
    {
      "date": "2022-06-17",
      "bid": "64.75",
      "ask": "65.75",
      "open": "64.25",
      "high": "66.50",
      "low": "64.25",
      "close": "65.625",
      "average": "65.9331",
      "volume": "1136",
      "turnover": "74900",
      "trades": "23"
    },
    {
      "date": "2022-06-20",
      "bid": "65.00",
      "ask": "65.625",
      "open": "65.625",
      "high": "66.375",
      "low": "63.875",
      "close": "65.25",
      "average": "64.7773",
      "volume": "6372",
      "turnover": "412761.5",
      "trades": "34"
    },
    {
      "date": "2022-06-21",
      "bid": "65.50",
      "ask": "66.25",
      "open": "65.25",
      "high": "67.625",
      "low": "64.875",
      "close": "66.25",
      "average": "65.4109",
      "volume": "668",
      "turnover": "43694.5",
      "trades": "16"
    },
    {
      "date": "2022-06-22",
      "bid": "68.75",
      "ask": "69.25",
      "open": "66.25",
      "high": "68.75",
      "low": "63.375",
      "close": "68.75",
      "average": "65.8147",
      "volume": "11308",
      "turnover": "744233",
      "trades": "56"
    },
    {
      "date": "2022-06-23",
      "bid": "66.25",
      "ask": "67.125",
      "open": "69.625",
      "high": "69.75",
      "low": "65.125",
      "close": "66.375",
      "average": "68.337",
      "volume": "7952",
      "turnover": "543416",
      "trades": "41"
    },
    {
      "date": "2022-06-27",
      "bid": "66.375",
      "ask": "67.00",
      "open": "67.75",
      "high": "67.75",
      "low": "65.375",
      "close": "66.875",
      "average": "66.6918",
      "volume": "5712",
      "turnover": "380944",
      "trades": "23"
    },
    {
      "date": "2022-06-28",
      "bid": "65.00",
      "ask": "65.25",
      "open": "67.50",
      "high": "67.50",
      "low": "65.00",
      "close": "65.50",
      "average": "65.6701",
      "volume": "2472",
      "turnover": "162336.5",
      "trades": "37"
    },
    {
      "date": "2022-06-29",
      "bid": "65.375",
      "ask": "67.50",
      "open": "66.375",
      "high": "66.75",
      "low": "64.375",
      "close": "65.125",
      "average": "65.0643",
      "volume": "4636",
      "turnover": "301638.5",
      "trades": "18"
    },
    {
      "date": "2022-06-30",
      "bid": "67.50",
      "ask": "68.625",
      "open": "66.00",
      "high": "68.75",
      "low": "65.00",
      "close": "68.75",
      "average": "66.4535",
      "volume": "1796",
      "turnover": "119350.5",
      "trades": "21"
    },
    {
      "date": "2022-07-01",
      "bid": "67.00",
      "ask": "67.50",
      "open": "68.75",
      "high": "69.125",
      "low": "66.25",
      "close": "67.50",
      "average": "67.8982",
      "volume": "2084",
      "turnover": "141500",
      "trades": "24"
    },
    {
      "date": "2022-07-04",
      "bid": "65.00",
      "ask": "66.25",
      "open": "68.75",
      "high": "68.75",
      "low": "64.50",
      "close": "66.25",
      "average": "65.9665",
      "volume": "672",
      "turnover": "44329.5",
      "trades": "22"
    },
    {
      "date": "2022-07-05",
      "bid": "63.75",
      "ask": "65.625",
      "open": "67.00",
      "high": "67.00",
      "low": "64.25",
      "close": "65.625",
      "average": "65.7932",
      "volume": "416",
      "turnover": "27370",
      "trades": "15"
    },
    {
      "date": "2022-07-06",
      "bid": "66.00",
      "ask": "68.50",
      "open": "63.25",
      "high": "68.50",
      "low": "63.25",
      "close": "66.125",
      "average": "66.7569",
      "volume": "2588",
      "turnover": "172767",
      "trades": "15"
    },
    {
      "date": "2022-07-07",
      "bid": "67.00",
      "ask": "67.50",
      "open": "66.50",
      "high": "68.625",
      "low": "66.50",
      "close": "67.00",
      "average": "68.2615",
      "volume": "216",
      "turnover": "14744.5",
      "trades": "8"
    },
    {
      "date": "2022-07-08",
      "bid": "67.75",
      "ask": "70.00",
      "open": "68.625",
      "high": "70.00",
      "low": "68.25",
      "close": "70.00",
      "average": "69.6054",
      "volume": "1024",
      "turnover": "71276",
      "trades": "20"
    },
    {
      "date": "2022-07-11",
      "bid": "67.50",
      "ask": "70.00",
      "open": "67.875",
      "high": "73.75",
      "low": "67.50",
      "close": "68.75",
      "average": "71.4752",
      "volume": "14832",
      "turnover": "1060120.5",
      "trades": "37"
    },
    {
      "date": "2022-07-12",
      "bid": "67.625",
      "ask": "69.75",
      "open": "70.00",
      "high": "71.50",
      "low": "67.625",
      "close": "69.75",
      "average": "70.3957",
      "volume": "1280",
      "turnover": "90106.5",
      "trades": "10"
    },
    {
      "date": "2022-07-13",
      "bid": "67.50",
      "ask": "69.75",
      "open": "70.00",
      "high": "72.125",
      "low": "69.50",
      "close": "69.75",
      "average": "69.8914",
      "volume": "6116",
      "turnover": "427456",
      "trades": "24"
    },
    {
      "date": "2022-07-14",
      "bid": "66.875",
      "ask": "68.875",
      "open": "69.75",
      "high": "72.125",
      "low": "68.75",
      "close": "68.75",
      "average": "71.2024",
      "volume": "12648",
      "turnover": "900569",
      "trades": "33"
    },
    {
      "date": "2022-07-15",
      "bid": "69.125",
      "ask": "70.00",
      "open": "67.50",
      "high": "71.00",
      "low": "66.50",
      "close": "70.00",
      "average": "69.9453",
      "volume": "11752",
      "turnover": "821998",
      "trades": "33"
    },
    {
      "date": "2022-07-18",
      "bid": "71.125",
      "ask": "72.00",
      "open": "70.00",
      "high": "71.375",
      "low": "66.375",
      "close": "71.125",
      "average": "69.6858",
      "volume": "2632",
      "turnover": "183413",
      "trades": "24"
    },
    {
      "date": "2022-07-19",
      "bid": "72.00",
      "ask": "73.75",
      "open": "71.875",
      "high": "72.125",
      "low": "70.00",
      "close": "72.125",
      "average": "70.3323",
      "volume": "5384",
      "turnover": "378669.5",
      "trades": "34"
    },
    {
      "date": "2022-07-20",
      "bid": "69.00",
      "ask": "69.875",
      "open": "73.625",
      "high": "73.625",
      "low": "69.75",
      "close": "69.75",
      "average": "70.4695",
      "volume": "1660",
      "turnover": "116979.5",
      "trades": "24"
    },
    {
      "date": "2022-07-21",
      "bid": "66.50",
      "ask": "69.125",
      "open": "71.375",
      "high": "72.75",
      "low": "66.875",
      "close": "69.125",
      "average": "69.1208",
      "volume": "15972",
      "turnover": "1103998",
      "trades": "52"
    },
    {
      "date": "2022-07-22",
      "bid": "69.75",
      "ask": "70.00",
      "open": "67.625",
      "high": "72.50",
      "low": "67.625",
      "close": "70.00",
      "average": "70.5041",
      "volume": "3420",
      "turnover": "241124",
      "trades": "33"
    },
    {
      "date": "2022-07-25",
      "bid": "71.00",
      "ask": "71.25",
      "open": "70.00",
      "high": "73.375",
      "low": "69.875",
      "close": "71.00",
      "average": "70.7477",
      "volume": "3064",
      "turnover": "216771",
      "trades": "42"
    },
    {
      "date": "2022-07-26",
      "bid": "69.25",
      "ask": "71.00",
      "open": "71.25",
      "high": "71.75",
      "low": "71.00",
      "close": "71.00",
      "average": "71.1428",
      "volume": "196",
      "turnover": "13944",
      "trades": "9"
    },
    {
      "date": "2022-07-27",
      "bid": "69.00",
      "ask": "69.875",
      "open": "71.125",
      "high": "71.50",
      "low": "69.00",
      "close": "69.875",
      "average": "69.9584",
      "volume": "2588",
      "turnover": "181052.5",
      "trades": "23"
    },
    {
      "date": "2022-07-28",
      "bid": "69.25",
      "ask": "70.00",
      "open": "71.75",
      "high": "71.75",
      "low": "70.00",
      "close": "70.00",
      "average": "70.0375",
      "volume": "2876",
      "turnover": "201428",
      "trades": "17"
    },
    {
      "date": "2022-07-29",
      "bid": "69.50",
      "ask": "70.00",
      "open": "70.75",
      "high": "73.625",
      "low": "69.875",
      "close": "69.875",
      "average": "70.2263",
      "volume": "20060",
      "turnover": "1408740.5",
      "trades": "35"
    },
    {
      "date": "2022-08-01",
      "bid": "68.25",
      "ask": "69.75",
      "open": "69.875",
      "high": "69.875",
      "low": "68.125",
      "close": "68.25",
      "average": "69.331",
      "volume": "500",
      "turnover": "34665.5",
      "trades": "20"
    },
    {
      "date": "2022-08-02",
      "bid": "67.875",
      "ask": "69.00",
      "open": "68.25",
      "high": "69.625",
      "low": "67.50",
      "close": "67.875",
      "average": "68.3358",
      "volume": "536",
      "turnover": "36628",
      "trades": "32"
    },
    {
      "date": "2022-08-03",
      "bid": "68.125",
      "ask": "69.00",
      "open": "67.875",
      "high": "69.125",
      "low": "67.875",
      "close": "69.125",
      "average": "68.3694",
      "volume": "624",
      "turnover": "42662.5",
      "trades": "18"
    },
    {
      "date": "2022-08-04",
      "bid": "67.25",
      "ask": "68.625",
      "open": "68.125",
      "high": "69.125",
      "low": "67.00",
      "close": "68.625",
      "average": "67.9035",
      "volume": "3964",
      "turnover": "269169.5",
      "trades": "37"
    },
    {
      "date": "2022-08-05",
      "bid": "67.50",
      "ask": "68.50",
      "open": "68.625",
      "high": "68.625",
      "low": "67.25",
      "close": "67.50",
      "average": "67.63",
      "volume": "4720",
      "turnover": "319214",
      "trades": "22"
    },
    {
      "date": "2022-08-08",
      "bid": "68.25",
      "ask": "69.625",
      "open": "69.00",
      "high": "70.625",
      "low": "67.00",
      "close": "69.375",
      "average": "69.4547",
      "volume": "3852",
      "turnover": "267539.5",
      "trades": "33"
    },
    {
      "date": "2022-08-09",
      "bid": "68.125",
      "ask": "68.25",
      "open": "67.375",
      "high": "69.25",
      "low": "67.375",
      "close": "68.25",
      "average": "68.6893",
      "volume": "668",
      "turnover": "45884.5",
      "trades": "19"
    },
    {
      "date": "2022-08-10",
      "bid": "68.375",
      "ask": "69.50",
      "open": "68.25",
      "high": "70.00",
      "low": "68.25",
      "close": "68.375",
      "average": "68.3218",
      "volume": "3188",
      "turnover": "217810",
      "trades": "19"
    },
    {
      "date": "2022-08-11",
      "bid": "67.00",
      "ask": "68.75",
      "open": "68.875",
      "high": "68.875",
      "low": "67.50",
      "close": "68.00",
      "average": "68.7893",
      "volume": "216",
      "turnover": "14858.5",
      "trades": "8"
    },
    {
      "date": "2022-08-12",
      "bid": "68.125",
      "ask": "69.00",
      "open": "67.875",
      "high": "69.875",
      "low": "67.875",
      "close": "69.00",
      "average": "68.6332",
      "volume": "1208",
      "turnover": "82909",
      "trades": "20"
    },
    {
      "date": "2022-08-15",
      "bid": "68.00",
      "ask": "69.50",
      "open": "69.375",
      "high": "69.625",
      "low": "67.75",
      "close": "69.375",
      "average": "68.6497",
      "volume": "444",
      "turnover": "30480.5",
      "trades": "19"
    },
    {
      "date": "2022-08-16",
      "bid": "68.75",
      "ask": "69.00",
      "open": "69.25",
      "high": "69.25",
      "low": "68.375",
      "close": "68.50",
      "average": "68.8777",
      "volume": "732",
      "turnover": "50418.5",
      "trades": "13"
    },
    {
      "date": "2022-08-17",
      "bid": "68.75",
      "ask": "69.50",
      "open": "68.50",
      "high": "68.75",
      "low": "67.875",
      "close": "68.75",
      "average": "68.4839",
      "volume": "1928",
      "turnover": "132037",
      "trades": "19"
    },
    {
      "date": "2022-08-18",
      "bid": "68.75",
      "ask": "69.25",
      "open": "69.375",
      "high": "69.625",
      "low": "68.625",
      "close": "69.50",
      "average": "68.9599",
      "volume": "636",
      "turnover": "43858.5",
      "trades": "10"
    },
    {
      "date": "2022-08-19",
      "bid": "68.50",
      "ask": "68.75",
      "open": "70.375",
      "high": "70.375",
      "low": "68.375",
      "close": "68.50",
      "average": "69.5909",
      "volume": "880",
      "turnover": "61240",
      "trades": "14"
    },
    {
      "date": "2022-08-22",
      "bid": "67.50",
      "ask": "67.875",
      "open": "67.50",
      "high": "69.50",
      "low": "67.375",
      "close": "67.875",
      "average": "67.5985",
      "volume": "1852",
      "turnover": "125192.5",
      "trades": "21"
    },
    {
      "date": "2022-08-23",
      "bid": "67.875",
      "ask": "68.25",
      "open": "69.625",
      "high": "69.625",
      "low": "67.875",
      "close": "68.25",
      "average": "67.9364",
      "volume": "480",
      "turnover": "32609.5",
      "trades": "9"
    },
    {
      "date": "2022-08-24",
      "bid": "66.25",
      "ask": "67.50",
      "open": "68.25",
      "high": "68.25",
      "low": "66.00",
      "close": "67.50",
      "average": "67.0585",
      "volume": "888",
      "turnover": "59548",
      "trades": "16"
    },
    {
      "date": "2022-08-25",
      "bid": "70.75",
      "ask": "72.00",
      "open": "67.50",
      "high": "70.75",
      "low": "67.50",
      "close": "70.75",
      "average": "70.0782",
      "volume": "5960",
      "turnover": "417666.5",
      "trades": "34"
    },
    {
      "date": "2022-08-26",
      "bid": "69.00",
      "ask": "69.125",
      "open": "70.75",
      "high": "70.75",
      "low": "65.125",
      "close": "69.00",
      "average": "68.8122",
      "volume": "8096",
      "turnover": "557103.5",
      "trades": "49"
    },
    {
      "date": "2022-08-29",
      "bid": "66.375",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.00",
      "low": "66.125",
      "close": "68.00",
      "average": "67.5259",
      "volume": "3476",
      "turnover": "234720",
      "trades": "44"
    },
    {
      "date": "2022-08-30",
      "bid": "68.75",
      "ask": "69.75",
      "open": "68.00",
      "high": "69.875",
      "low": "66.625",
      "close": "68.875",
      "average": "69.1643",
      "volume": "2316",
      "turnover": "160184.5",
      "trades": "18"
    },
    {
      "date": "2022-08-31",
      "bid": "67.625",
      "ask": "68.875",
      "open": "68.25",
      "high": "68.875",
      "low": "65.00",
      "close": "67.75",
      "average": "65.7739",
      "volume": "12144",
      "turnover": "798759",
      "trades": "54"
    },
    {
      "date": "2022-09-01",
      "bid": "65.25",
      "ask": "66.625",
      "open": "66.875",
      "high": "68.00",
      "low": "66.125",
      "close": "66.625",
      "average": "66.4831",
      "volume": "8072",
      "turnover": "536651.5",
      "trades": "25"
    },
    {
      "date": "2022-09-02",
      "bid": "66.375",
      "ask": "68.75",
      "open": "65.25",
      "high": "68.25",
      "low": "64.625",
      "close": "68.25",
      "average": "66.1371",
      "volume": "5252",
      "turnover": "347352.5",
      "trades": "40"
    },
    {
      "date": "2022-09-05",
      "bid": "65.125",
      "ask": "65.875",
      "open": "66.00",
      "high": "66.00",
      "low": "63.00",
      "close": "65.875",
      "average": "64.9665",
      "volume": "8664",
      "turnover": "562870.5",
      "trades": "65"
    },
    {
      "date": "2022-09-06",
      "bid": "62.75",
      "ask": "64.25",
      "open": "65.375",
      "high": "65.375",
      "low": "62.625",
      "close": "64.125",
      "average": "64.5357",
      "volume": "6408",
      "turnover": "413545",
      "trades": "37"
    },
    {
      "date": "2022-09-07",
      "bid": "63.50",
      "ask": "63.75",
      "open": "64.00",
      "high": "64.125",
      "low": "62.125",
      "close": "63.75",
      "average": "63.194",
      "volume": "10056",
      "turnover": "635479.5",
      "trades": "47"
    },
    {
      "date": "2022-09-08",
      "bid": "63.50",
      "ask": "64.50",
      "open": "64.25",
      "high": "64.75",
      "low": "63.50",
      "close": "63.50",
      "average": "63.9191",
      "volume": "5096",
      "turnover": "325732",
      "trades": "22"
    },
    {
      "date": "2022-09-09",
      "bid": "64.25",
      "ask": "66.625",
      "open": "63.50",
      "high": "65.00",
      "low": "62.50",
      "close": "64.875",
      "average": "63.4571",
      "volume": "7984",
      "turnover": "506641.5",
      "trades": "29"
    },
    {
      "date": "2022-09-12",
      "bid": "64.00",
      "ask": "64.875",
      "open": "64.25",
      "high": "65.00",
      "low": "62.125",
      "close": "64.875",
      "average": "63.9187",
      "volume": "1040",
      "turnover": "66475.5",
      "trades": "16"
    },
    {
      "date": "2022-09-13",
      "bid": "62.50",
      "ask": "63.50",
      "open": "64.875",
      "high": "64.875",
      "low": "62.50",
      "close": "62.50",
      "average": "62.9757",
      "volume": "3728",
      "turnover": "234773.5",
      "trades": "29"
    },
    {
      "date": "2022-09-14",
      "bid": "63.00",
      "ask": "63.25",
      "open": "62.50",
      "high": "63.375",
      "low": "62.25",
      "close": "63.00",
      "average": "63.066",
      "volume": "5364",
      "turnover": "338286",
      "trades": "28"
    },
    {
      "date": "2022-09-15",
      "bid": "60.00",
      "ask": "61.75",
      "open": "64.125",
      "high": "64.125",
      "low": "61.125",
      "close": "61.75",
      "average": "61.8166",
      "volume": "7492",
      "turnover": "463130",
      "trades": "32"
    },
    {
      "date": "2022-09-16",
      "bid": "61.75",
      "ask": "62.50",
      "open": "60.00",
      "high": "63.375",
      "low": "59.75",
      "close": "61.875",
      "average": "60.8059",
      "volume": "11628",
      "turnover": "707052",
      "trades": "31"
    },
    {
      "date": "2022-09-19",
      "bid": "61.25",
      "ask": "63.00",
      "open": "61.875",
      "high": "62.75",
      "low": "58.25",
      "close": "62.75",
      "average": "59.4938",
      "volume": "15856",
      "turnover": "943333.5",
      "trades": "78"
    },
    {
      "date": "2022-09-20",
      "bid": "59.875",
      "ask": "60.75",
      "open": "63.00",
      "high": "63.75",
      "low": "59.875",
      "close": "59.875",
      "average": "61.3051",
      "volume": "6940",
      "turnover": "425457.5",
      "trades": "32"
    },
    {
      "date": "2022-09-21",
      "bid": "59.00",
      "ask": "59.75",
      "open": "59.875",
      "high": "59.875",
      "low": "58.75",
      "close": "59.75",
      "average": "59.1728",
      "volume": "3660",
      "turnover": "216572.5",
      "trades": "23"
    },
    {
      "date": "2022-09-22",
      "bid": "58.75",
      "ask": "60.75",
      "open": "59.00",
      "high": "60.75",
      "low": "58.00",
      "close": "60.50",
      "average": "59.1299",
      "volume": "1512",
      "turnover": "89404.5",
      "trades": "33"
    },
    {
      "date": "2022-09-23",
      "bid": "60.25",
      "ask": "61.50",
      "open": "61.25",
      "high": "61.75",
      "low": "57.375",
      "close": "60.125",
      "average": "58.5077",
      "volume": "11192",
      "turnover": "654818.5",
      "trades": "71"
    },
    {
      "date": "2022-09-26",
      "bid": "59.25",
      "ask": "61.00",
      "open": "61.375",
      "high": "62.375",
      "low": "59.25",
      "close": "59.25",
      "average": "60.4537",
      "volume": "7680",
      "turnover": "464285",
      "trades": "37"
    },
    {
      "date": "2022-09-27",
      "bid": "58.50",
      "ask": "59.625",
      "open": "60.875",
      "high": "60.875",
      "low": "58.25",
      "close": "59.00",
      "average": "59.1218",
      "volume": "8508",
      "turnover": "503009",
      "trades": "40"
    },
    {
      "date": "2022-09-28",
      "bid": "61.25",
      "ask": "61.50",
      "open": "59.00",
      "high": "61.25",
      "low": "57.125",
      "close": "61.25",
      "average": "59.2477",
      "volume": "4552",
      "turnover": "269695.5",
      "trades": "35"
    },
    {
      "date": "2022-09-29",
      "bid": "58.25",
      "ask": "59.375",
      "open": "61.25",
      "high": "61.375",
      "low": "58.25",
      "close": "58.25",
      "average": "59.4321",
      "volume": "2528",
      "turnover": "150244.5",
      "trades": "26"
    },
    {
      "date": "2022-09-30",
      "bid": "57.75",
      "ask": "58.75",
      "open": "58.25",
      "high": "62.00",
      "low": "57.25",
      "close": "58.75",
      "average": "58.9334",
      "volume": "11772",
      "turnover": "693764.5",
      "trades": "32"
    },
    {
      "date": "2022-10-03",
      "bid": "58.75",
      "ask": "61.00",
      "open": "59.25",
      "high": "60.875",
      "low": "58.75",
      "close": "58.75",
      "average": "59.1406",
      "volume": "4776",
      "turnover": "282455.5",
      "trades": "29"
    },
    {
      "date": "2022-10-04",
      "bid": "60.00",
      "ask": "62.00",
      "open": "60.875",
      "high": "61.50",
      "low": "58.875",
      "close": "61.25",
      "average": "60.0346",
      "volume": "332",
      "turnover": "19931.5",
      "trades": "15"
    },
    {
      "date": "2022-10-05",
      "bid": "59.75",
      "ask": "60.875",
      "open": "62.625",
      "high": "64.625",
      "low": "59.375",
      "close": "60.875",
      "average": "62.8452",
      "volume": "6340",
      "turnover": "398438.5",
      "trades": "38"
    },
    {
      "date": "2022-10-06",
      "bid": "59.875",
      "ask": "61.75",
      "open": "60.75",
      "high": "61.25",
      "low": "60.00",
      "close": "61.25",
      "average": "61.0495",
      "volume": "596",
      "turnover": "36385.5",
      "trades": "9"
    },
    {
      "date": "2022-10-07",
      "bid": "62.25",
      "ask": "63.125",
      "open": "62.00",
      "high": "63.875",
      "low": "61.625",
      "close": "63.125",
      "average": "62.9812",
      "volume": "2528",
      "turnover": "159216.5",
      "trades": "18"
    },
    {
      "date": "2022-10-10",
      "bid": "65.25",
      "ask": "65.375",
      "open": "63.25",
      "high": "67.50",
      "low": "63.25",
      "close": "65.375",
      "average": "65.5923",
      "volume": "2924",
      "turnover": "191792",
      "trades": "21"
    },
    {
      "date": "2022-10-11",
      "bid": "64.50",
      "ask": "66.00",
      "open": "65.75",
      "high": "66.875",
      "low": "62.875",
      "close": "66.00",
      "average": "64.9119",
      "volume": "2192",
      "turnover": "142287",
      "trades": "35"
    },
    {
      "date": "2022-10-12",
      "bid": "64.125",
      "ask": "64.50",
      "open": "66.125",
      "high": "66.125",
      "low": "62.625",
      "close": "64.50",
      "average": "64.4147",
      "volume": "1020",
      "turnover": "65703",
      "trades": "11"
    },
    {
      "date": "2022-10-13",
      "bid": "62.875",
      "ask": "64.125",
      "open": "64.50",
      "high": "67.50",
      "low": "64.00",
      "close": "64.125",
      "average": "64.6691",
      "volume": "9508",
      "turnover": "614874.5",
      "trades": "21"
    },
    {
      "date": "2022-10-14",
      "bid": "63.50",
      "ask": "64.375",
      "open": "65.625",
      "high": "66.375",
      "low": "63.50",
      "close": "63.50",
      "average": "64.2753",
      "volume": "1044",
      "turnover": "67103.5",
      "trades": "12"
    },
    {
      "date": "2022-10-17",
      "bid": "62.50",
      "ask": "64.50",
      "open": "64.875",
      "high": "64.875",
      "low": "60.00",
      "close": "63.50",
      "average": "61.4125",
      "volume": "6192",
      "turnover": "380266.5",
      "trades": "30"
    },
    {
      "date": "2022-10-18",
      "bid": "63.00",
      "ask": "64.875",
      "open": "62.625",
      "high": "65.00",
      "low": "62.625",
      "close": "64.875",
      "average": "64.3842",
      "volume": "1456",
      "turnover": "93743.5",
      "trades": "7"
    },
    {
      "date": "2022-10-19",
      "bid": "61.75",
      "ask": "63.25",
      "open": "64.875",
      "high": "64.875",
      "low": "61.625",
      "close": "63.375",
      "average": "62.834",
      "volume": "1148",
      "turnover": "72133.5",
      "trades": "11"
    },
    {
      "date": "2022-10-20",
      "bid": "61.50",
      "ask": "61.875",
      "open": "61.50",
      "high": "61.875",
      "low": "60.375",
      "close": "61.50",
      "average": "61.0107",
      "volume": "840",
      "turnover": "51249",
      "trades": "10"
    },
    {
      "date": "2022-10-21",
      "bid": "60.50",
      "ask": "61.50",
      "open": "61.50",
      "high": "61.50",
      "low": "59.625",
      "close": "59.75",
      "average": "60.6628",
      "volume": "1584",
      "turnover": "96090",
      "trades": "26"
    },
    {
      "date": "2022-10-24",
      "bid": "62.50",
      "ask": "65.00",
      "open": "60.25",
      "high": "67.25",
      "low": "60.25",
      "close": "64.25",
      "average": "65.1954",
      "volume": "2916",
      "turnover": "190110",
      "trades": "14"
    },
    {
      "date": "2022-10-25",
      "bid": "63.25",
      "ask": "65.50",
      "open": "65.125",
      "high": "66.625",
      "low": "63.125",
      "close": "65.00",
      "average": "64.7181",
      "volume": "4424",
      "turnover": "286313",
      "trades": "34"
    },
    {
      "date": "2022-10-26",
      "bid": "64.25",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.75",
      "low": "65.00",
      "close": "65.50",
      "average": "65.8811",
      "volume": "892",
      "turnover": "58766",
      "trades": "18"
    },
    {
      "date": "2022-10-27",
      "bid": "64.25",
      "ask": "64.75",
      "open": "64.25",
      "high": "65.75",
      "low": "64.25",
      "close": "64.75",
      "average": "64.5266",
      "volume": "188",
      "turnover": "12131",
      "trades": "5"
    },
    {
      "date": "2022-10-28",
      "bid": "65.00",
      "ask": "65.75",
      "open": "65.75",
      "high": "65.75",
      "low": "63.25",
      "close": "65.75",
      "average": "65.3497",
      "volume": "652",
      "turnover": "42608",
      "trades": "14"
    },
    {
      "date": "2022-10-31",
      "bid": "62.00",
      "ask": "63.875",
      "open": "65.75",
      "high": "65.75",
      "low": "62.50",
      "close": "63.875",
      "average": "63.7309",
      "volume": "1180",
      "turnover": "75202.5",
      "trades": "28"
    },
    {
      "date": "2022-11-01",
      "bid": "63.875",
      "ask": "65.875",
      "open": "63.75",
      "high": "66.375",
      "low": "62.125",
      "close": "64.50",
      "average": "64.6124",
      "volume": "1956",
      "turnover": "126382",
      "trades": "80"
    },
    {
      "date": "2022-11-02",
      "bid": "64.00",
      "ask": "65.00",
      "open": "66.125",
      "high": "66.125",
      "low": "63.625",
      "close": "64.875",
      "average": "64.9385",
      "volume": "724",
      "turnover": "47015.5",
      "trades": "22"
    },
    {
      "date": "2022-11-03",
      "bid": "63.75",
      "ask": "64.375",
      "open": "65.75",
      "high": "65.75",
      "low": "63.125",
      "close": "64.50",
      "average": "64.728",
      "volume": "524",
      "turnover": "33917.5",
      "trades": "18"
    },
    {
      "date": "2022-11-04",
      "bid": "64.375",
      "ask": "64.50",
      "open": "65.75",
      "high": "65.75",
      "low": "64.50",
      "close": "64.50",
      "average": "65.2868",
      "volume": "380",
      "turnover": "24809",
      "trades": "10"
    },
    {
      "date": "2022-11-07",
      "bid": "66.25",
      "ask": "66.75",
      "open": "66.25",
      "high": "67.50",
      "low": "64.625",
      "close": "66.75",
      "average": "66.716",
      "volume": "1000",
      "turnover": "66716",
      "trades": "18"
    },
    {
      "date": "2022-11-08",
      "bid": "67.00",
      "ask": "67.25",
      "open": "67.125",
      "high": "67.25",
      "low": "67.00",
      "close": "67.25",
      "average": "67.2106",
      "volume": "876",
      "turnover": "58876.5",
      "trades": "12"
    },
    {
      "date": "2022-11-09",
      "bid": "65.00",
      "ask": "65.75",
      "open": "67.25",
      "high": "67.25",
      "low": "65.00",
      "close": "65.75",
      "average": "66.1668",
      "volume": "2548",
      "turnover": "168593",
      "trades": "28"
    },
    {
      "date": "2022-11-10",
      "bid": "63.25",
      "ask": "64.00",
      "open": "65.75",
      "high": "66.00",
      "low": "62.25",
      "close": "64.50",
      "average": "64.4738",
      "volume": "15188",
      "turnover": "979228",
      "trades": "64"
    },
    {
      "date": "2022-11-11",
      "bid": "62.50",
      "ask": "64.00",
      "open": "64.50",
      "high": "64.50",
      "low": "62.50",
      "close": "62.625",
      "average": "63.9313",
      "volume": "4324",
      "turnover": "276439",
      "trades": "40"
    },
    {
      "date": "2022-11-14",
      "bid": "62.875",
      "ask": "63.75",
      "open": "62.50",
      "high": "64.25",
      "low": "62.50",
      "close": "63.875",
      "average": "63.4035",
      "volume": "1404",
      "turnover": "89018.5",
      "trades": "20"
    },
    {
      "date": "2022-11-15",
      "bid": "61.75",
      "ask": "62.75",
      "open": "64.625",
      "high": "64.625",
      "low": "62.00",
      "close": "62.00",
      "average": "63.1286",
      "volume": "1224",
      "turnover": "77269.5",
      "trades": "21"
    },
    {
      "date": "2022-11-16",
      "bid": "60.375",
      "ask": "62.50",
      "open": "62.25",
      "high": "62.25",
      "low": "60.00",
      "close": "60.875",
      "average": "60.7768",
      "volume": "2216",
      "turnover": "134681.5",
      "trades": "32"
    },
    {
      "date": "2022-11-17",
      "bid": "61.25",
      "ask": "62.50",
      "open": "60.50",
      "high": "61.75",
      "low": "60.25",
      "close": "61.75",
      "average": "60.6684",
      "volume": "1656",
      "turnover": "100467",
      "trades": "18"
    },
    {
      "date": "2022-11-18",
      "bid": "62.50",
      "ask": "62.75",
      "open": "63.00",
      "high": "63.25",
      "low": "61.375",
      "close": "62.75",
      "average": "62.5184",
      "volume": "10704",
      "turnover": "669197",
      "trades": "43"
    },
    {
      "date": "2022-11-21",
      "bid": "63.00",
      "ask": "64.625",
      "open": "62.625",
      "high": "64.50",
      "low": "61.875",
      "close": "62.875",
      "average": "62.6522",
      "volume": "2988",
      "turnover": "187205",
      "trades": "26"
    },
    {
      "date": "2022-11-22",
      "bid": "65.75",
      "ask": "67.25",
      "open": "64.875",
      "high": "70.00",
      "low": "64.25",
      "close": "65.50",
      "average": "65.263",
      "volume": "14484",
      "turnover": "945270",
      "trades": "42"
    },
    {
      "date": "2022-11-23",
      "bid": "65.50",
      "ask": "65.625",
      "open": "67.25",
      "high": "67.375",
      "low": "65.50",
      "close": "65.625",
      "average": "66.4011",
      "volume": "344",
      "turnover": "22842",
      "trades": "11"
    },
    {
      "date": "2022-11-24",
      "bid": "65.25",
      "ask": "66.125",
      "open": "65.25",
      "high": "66.125",
      "low": "63.25",
      "close": "66.125",
      "average": "64.7538",
      "volume": "2960",
      "turnover": "191671.5",
      "trades": "38"
    },
    {
      "date": "2022-11-25",
      "bid": "67.50",
      "ask": "68.25",
      "open": "66.25",
      "high": "68.25",
      "low": "66.125",
      "close": "67.50",
      "average": "67.5062",
      "volume": "2892",
      "turnover": "195228",
      "trades": "35"
    },
    {
      "date": "2022-11-28",
      "bid": "68.75",
      "ask": "69.75",
      "open": "67.625",
      "high": "69.625",
      "low": "67.625",
      "close": "68.75",
      "average": "68.3273",
      "volume": "3868",
      "turnover": "264290",
      "trades": "32"
    },
    {
      "date": "2022-11-29",
      "bid": "70.125",
      "ask": "71.00",
      "open": "69.875",
      "high": "72.375",
      "low": "68.75",
      "close": "69.75",
      "average": "70.1334",
      "volume": "16300",
      "turnover": "1143175",
      "trades": "44"
    },
    {
      "date": "2022-11-30",
      "bid": "70.00",
      "ask": "70.75",
      "open": "70.00",
      "high": "71.125",
      "low": "70.00",
      "close": "70.125",
      "average": "70.2488",
      "volume": "2980",
      "turnover": "209341.5",
      "trades": "24"
    },
    {
      "date": "2022-12-01",
      "bid": "71.25",
      "ask": "72.25",
      "open": "71.875",
      "high": "74.00",
      "low": "70.75",
      "close": "71.25",
      "average": "71.8781",
      "volume": "2368",
      "turnover": "170207.5",
      "trades": "24"
    },
    {
      "date": "2022-12-02",
      "bid": "70.25",
      "ask": "70.875",
      "open": "72.25",
      "high": "72.25",
      "low": "69.75",
      "close": "70.875",
      "average": "70.2471",
      "volume": "3632",
      "turnover": "255137.5",
      "trades": "17"
    },
    {
      "date": "2022-12-05",
      "bid": "68.25",
      "ask": "69.50",
      "open": "68.875",
      "high": "71.25",
      "low": "67.625",
      "close": "69.375",
      "average": "68.9344",
      "volume": "3164",
      "turnover": "218108.5",
      "trades": "23"
    },
    {
      "date": "2022-12-06",
      "bid": "69.00",
      "ask": "71.375",
      "open": "68.375",
      "high": "71.375",
      "low": "67.75",
      "close": "71.375",
      "average": "68.6482",
      "volume": "11352",
      "turnover": "779295",
      "trades": "22"
    },
    {
      "date": "2022-12-07",
      "bid": "68.75",
      "ask": "68.875",
      "open": "71.375",
      "high": "71.375",
      "low": "67.625",
      "close": "68.875",
      "average": "68.1063",
      "volume": "10152",
      "turnover": "691416",
      "trades": "41"
    },
    {
      "date": "2022-12-08",
      "bid": "66.50",
      "ask": "67.375",
      "open": "68.75",
      "high": "68.875",
      "low": "67.50",
      "close": "67.50",
      "average": "67.5299",
      "volume": "21152",
      "turnover": "1428394",
      "trades": "29"
    },
    {
      "date": "2022-12-09",
      "bid": "65.00",
      "ask": "66.25",
      "open": "67.50",
      "high": "67.50",
      "low": "64.75",
      "close": "66.125",
      "average": "65.3952",
      "volume": "7236",
      "turnover": "473200",
      "trades": "58"
    },
    {
      "date": "2022-12-12",
      "bid": "65.25",
      "ask": "66.625",
      "open": "66.125",
      "high": "66.625",
      "low": "64.875",
      "close": "65.50",
      "average": "66.0504",
      "volume": "912",
      "turnover": "60238",
      "trades": "24"
    },
    {
      "date": "2022-12-13",
      "bid": "66.25",
      "ask": "67.50",
      "open": "64.50",
      "high": "67.50",
      "low": "64.50",
      "close": "66.25",
      "average": "66.4022",
      "volume": "7076",
      "turnover": "469862.5",
      "trades": "48"
    },
    {
      "date": "2022-12-14",
      "bid": "64.50",
      "ask": "65.375",
      "open": "66.25",
      "high": "66.25",
      "low": "64.50",
      "close": "65.375",
      "average": "65.3898",
      "volume": "5692",
      "turnover": "372199",
      "trades": "21"
    },
    {
      "date": "2022-12-15",
      "bid": "63.75",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.00",
      "low": "63.875",
      "close": "64.125",
      "average": "65.1881",
      "volume": "380",
      "turnover": "24771.5",
      "trades": "6"
    },
    {
      "date": "2022-12-16",
      "bid": "61.75",
      "ask": "62.25",
      "open": "64.00",
      "high": "65.25",
      "low": "61.375",
      "close": "62.00",
      "average": "64.4546",
      "volume": "12032",
      "turnover": "775518.5",
      "trades": "44"
    },
    {
      "date": "2022-12-19",
      "bid": "61.50",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.125",
      "low": "60.375",
      "close": "62.375",
      "average": "62.2723",
      "volume": "18548",
      "turnover": "1155028",
      "trades": "59"
    },
    {
      "date": "2022-12-20",
      "bid": "62.625",
      "ask": "64.875",
      "open": "62.50",
      "high": "64.875",
      "low": "62.125",
      "close": "64.00",
      "average": "62.4962",
      "volume": "17476",
      "turnover": "1092185",
      "trades": "50"
    },
    {
      "date": "2022-12-21",
      "bid": "64.00",
      "ask": "64.75",
      "open": "65.00",
      "high": "65.00",
      "low": "62.625",
      "close": "64.75",
      "average": "64.2042",
      "volume": "3872",
      "turnover": "248599",
      "trades": "28"
    },
    {
      "date": "2022-12-22",
      "bid": "64.50",
      "ask": "67.00",
      "open": "65.00",
      "high": "65.75",
      "low": "64.125",
      "close": "65.75",
      "average": "65.4164",
      "volume": "8976",
      "turnover": "587177.5",
      "trades": "26"
    },
    {
      "date": "2022-12-23",
      "bid": "66.25",
      "ask": "68.00",
      "open": "66.25",
      "high": "68.75",
      "low": "66.25",
      "close": "67.50",
      "average": "67.36",
      "volume": "6352",
      "turnover": "427871",
      "trades": "29"
    },
    {
      "date": "2022-12-27",
      "bid": "70.25",
      "ask": "71.25",
      "open": "68.75",
      "high": "71.50",
      "low": "67.625",
      "close": "71.25",
      "average": "70.2483",
      "volume": "2940",
      "turnover": "206530",
      "trades": "26"
    },
    {
      "date": "2022-12-28",
      "bid": "67.50",
      "ask": "68.375",
      "open": "70.875",
      "high": "71.00",
      "low": "66.50",
      "close": "68.25",
      "average": "68.481",
      "volume": "3580",
      "turnover": "245162",
      "trades": "36"
    },
    {
      "date": "2022-12-29",
      "bid": "67.25",
      "ask": "68.125",
      "open": "68.125",
      "high": "68.75",
      "low": "68.125",
      "close": "68.125",
      "average": "68.3492",
      "volume": "3276",
      "turnover": "223912",
      "trades": "14"
    },
    {
      "date": "2022-12-30",
      "bid": "68.50",
      "ask": "68.75",
      "open": "68.125",
      "high": "70.875",
      "low": "67.50",
      "close": "68.625",
      "average": "68.8793",
      "volume": "6284",
      "turnover": "432838",
      "trades": "35"
    },
    {
      "date": "2023-01-02",
      "bid": "68.125",
      "ask": "69.25",
      "open": "68.875",
      "high": "70.875",
      "low": "68.75",
      "close": "69.25",
      "average": "69.2005",
      "volume": "6168",
      "turnover": "426829",
      "trades": "31"
    },
    {
      "date": "2023-01-03",
      "bid": "68.50",
      "ask": "69.125",
      "open": "69.125",
      "high": "69.375",
      "low": "67.75",
      "close": "68.50",
      "average": "69.1766",
      "volume": "4512",
      "turnover": "312125",
      "trades": "24"
    },
    {
      "date": "2023-01-04",
      "bid": "68.00",
      "ask": "69.25",
      "open": "68.50",
      "high": "69.375",
      "low": "67.875",
      "close": "69.25",
      "average": "68.5776",
      "volume": "728",
      "turnover": "49924.5",
      "trades": "18"
    },
    {
      "date": "2023-01-05",
      "bid": "69.25",
      "ask": "69.75",
      "open": "69.25",
      "high": "70.25",
      "low": "69.25",
      "close": "69.75",
      "average": "69.7066",
      "volume": "1856",
      "turnover": "129375.5",
      "trades": "13"
    },
    {
      "date": "2023-01-09",
      "bid": "70.125",
      "ask": "70.50",
      "open": "69.875",
      "high": "70.50",
      "low": "69.75",
      "close": "70.50",
      "average": "70.0212",
      "volume": "2216",
      "turnover": "155167",
      "trades": "16"
    },
    {
      "date": "2023-01-10",
      "bid": "72.00",
      "ask": "72.75",
      "open": "70.50",
      "high": "73.25",
      "low": "70.375",
      "close": "72.125",
      "average": "72.1341",
      "volume": "9968",
      "turnover": "719033.5",
      "trades": "38"
    },
    {
      "date": "2023-01-11",
      "bid": "70.875",
      "ask": "72.375",
      "open": "72.125",
      "high": "72.50",
      "low": "70.75",
      "close": "72.375",
      "average": "72.1222",
      "volume": "4968",
      "turnover": "358303.5",
      "trades": "26"
    },
    {
      "date": "2023-01-12",
      "bid": "70.625",
      "ask": "72.375",
      "open": "72.375",
      "high": "72.375",
      "low": "70.50",
      "close": "70.50",
      "average": "70.9212",
      "volume": "6868",
      "turnover": "487087",
      "trades": "23"
    },
    {
      "date": "2023-01-13",
      "bid": "70.50",
      "ask": "71.50",
      "open": "70.75",
      "high": "72.25",
      "low": "70.00",
      "close": "71.50",
      "average": "71.1583",
      "volume": "3160",
      "turnover": "224860.5",
      "trades": "20"
    },
    {
      "date": "2023-01-16",
      "bid": "70.00",
      "ask": "70.25",
      "open": "70.25",
      "high": "72.375",
      "low": "68.50",
      "close": "70.25",
      "average": "70.4042",
      "volume": "3364",
      "turnover": "236840",
      "trades": "33"
    },
    {
      "date": "2023-01-17",
      "bid": "70.25",
      "ask": "70.50",
      "open": "70.375",
      "high": "71.25",
      "low": "69.00",
      "close": "70.50",
      "average": "69.9563",
      "volume": "4340",
      "turnover": "303610.5",
      "trades": "22"
    },
    {
      "date": "2023-01-18",
      "bid": "69.00",
      "ask": "69.75",
      "open": "71.375",
      "high": "71.375",
      "low": "68.75",
      "close": "70.00",
      "average": "69.8261",
      "volume": "2540",
      "turnover": "177358.5",
      "trades": "25"
    },
    {
      "date": "2023-01-19",
      "bid": "70.75",
      "ask": "72.25",
      "open": "68.75",
      "high": "72.50",
      "low": "68.75",
      "close": "70.75",
      "average": "70.4477",
      "volume": "3588",
      "turnover": "252766.5",
      "trades": "18"
    },
    {
      "date": "2023-01-20",
      "bid": "70.375",
      "ask": "71.25",
      "open": "72.50",
      "high": "72.50",
      "low": "69.00",
      "close": "70.625",
      "average": "70.5219",
      "volume": "1184",
      "turnover": "83498",
      "trades": "14"
    },
    {
      "date": "2023-01-23",
      "bid": "71.375",
      "ask": "72.50",
      "open": "71.00",
      "high": "74.25",
      "low": "71.00",
      "close": "72.50",
      "average": "72.4188",
      "volume": "1952",
      "turnover": "141361.5",
      "trades": "18"
    },
    {
      "date": "2023-01-24",
      "bid": "72.50",
      "ask": "73.50",
      "open": "72.50",
      "high": "74.25",
      "low": "72.375",
      "close": "73.375",
      "average": "73.2389",
      "volume": "1992",
      "turnover": "145892",
      "trades": "22"
    },
    {
      "date": "2023-01-25",
      "bid": "73.25",
      "ask": "74.25",
      "open": "73.375",
      "high": "75.00",
      "low": "72.75",
      "close": "74.125",
      "average": "74.3795",
      "volume": "1092",
      "turnover": "81222.5",
      "trades": "19"
    },
    {
      "date": "2023-01-26",
      "bid": "72.25",
      "ask": "74.50",
      "open": "75.00",
      "high": "75.00",
      "low": "72.375",
      "close": "73.75",
      "average": "73.9473",
      "volume": "3212",
      "turnover": "237519",
      "trades": "29"
    },
    {
      "date": "2023-01-27",
      "bid": "72.75",
      "ask": "74.125",
      "open": "73.75",
      "high": "74.75",
      "low": "72.375",
      "close": "74.625",
      "average": "73.7781",
      "volume": "3264",
      "turnover": "240812",
      "trades": "31"
    },
    {
      "date": "2023-01-30",
      "bid": "72.25",
      "ask": "73.75",
      "open": "74.625",
      "high": "74.625",
      "low": "72.00",
      "close": "73.75",
      "average": "73.2669",
      "volume": "1920",
      "turnover": "140672.5",
      "trades": "28"
    },
    {
      "date": "2023-01-31",
      "bid": "74.375",
      "ask": "76.25",
      "open": "73.75",
      "high": "76.125",
      "low": "72.75",
      "close": "76.125",
      "average": "74.2344",
      "volume": "4264",
      "turnover": "316535.5",
      "trades": "22"
    },
    {
      "date": "2023-02-01",
      "bid": "80.50",
      "ask": "81.125",
      "open": "76.125",
      "high": "81.75",
      "low": "75.00",
      "close": "81.00",
      "average": "79.172",
      "volume": "9284",
      "turnover": "735033.5",
      "trades": "73"
    },
    {
      "date": "2023-02-02",
      "bid": "79.50",
      "ask": "81.00",
      "open": "81.125",
      "high": "81.75",
      "low": "78.00",
      "close": "79.50",
      "average": "80.59",
      "volume": "4476",
      "turnover": "360721",
      "trades": "68"
    },
    {
      "date": "2023-02-03",
      "bid": "76.25",
      "ask": "78.875",
      "open": "80.00",
      "high": "80.00",
      "low": "76.125",
      "close": "78.875",
      "average": "79.0566",
      "volume": "3652",
      "turnover": "288715",
      "trades": "40"
    },
    {
      "date": "2023-02-06",
      "bid": "75.25",
      "ask": "76.75",
      "open": "79.00",
      "high": "79.00",
      "low": "75.00",
      "close": "76.50",
      "average": "76.1541",
      "volume": "9740",
      "turnover": "741741.5",
      "trades": "60"
    },
    {
      "date": "2023-02-07",
      "bid": "77.00",
      "ask": "77.25",
      "open": "77.25",
      "high": "79.875",
      "low": "75.125",
      "close": "77.00",
      "average": "77.4273",
      "volume": "3308",
      "turnover": "256129.5",
      "trades": "36"
    },
    {
      "date": "2023-02-08",
      "bid": "73.875",
      "ask": "74.875",
      "open": "75.00",
      "high": "75.25",
      "low": "73.875",
      "close": "74.875",
      "average": "74.8739",
      "volume": "8752",
      "turnover": "655296.5",
      "trades": "43"
    },
    {
      "date": "2023-02-09",
      "bid": "72.625",
      "ask": "75.00",
      "open": "74.875",
      "high": "75.00",
      "low": "73.50",
      "close": "75.00",
      "average": "74.486",
      "volume": "2328",
      "turnover": "173403.5",
      "trades": "26"
    },
    {
      "date": "2023-02-10",
      "bid": "75.00",
      "ask": "76.00",
      "open": "75.50",
      "high": "77.00",
      "low": "74.25",
      "close": "75.00",
      "average": "75.3589",
      "volume": "6072",
      "turnover": "457579.5",
      "trades": "47"
    },
    {
      "date": "2023-02-13",
      "bid": "77.125",
      "ask": "77.25",
      "open": "75.125",
      "high": "77.25",
      "low": "75.00",
      "close": "76.75",
      "average": "77.1279",
      "volume": "10176",
      "turnover": "784853.5",
      "trades": "50"
    },
    {
      "date": "2023-02-14",
      "bid": "75.75",
      "ask": "76.50",
      "open": "77.50",
      "high": "78.00",
      "low": "75.75",
      "close": "76.50",
      "average": "77.0913",
      "volume": "10808",
      "turnover": "833203",
      "trades": "56"
    },
    {
      "date": "2023-02-15",
      "bid": "75.50",
      "ask": "77.125",
      "open": "75.375",
      "high": "77.25",
      "low": "75.375",
      "close": "75.50",
      "average": "76.7176",
      "volume": "3292",
      "turnover": "252554.5",
      "trades": "29"
    },
    {
      "date": "2023-02-16",
      "bid": "76.25",
      "ask": "76.625",
      "open": "77.50",
      "high": "77.50",
      "low": "76.25",
      "close": "76.25",
      "average": "77.2238",
      "volume": "12500",
      "turnover": "965298.5",
      "trades": "51"
    },
    {
      "date": "2023-02-17",
      "bid": "76.625",
      "ask": "77.75",
      "open": "76.50",
      "high": "79.375",
      "low": "76.375",
      "close": "76.625",
      "average": "77.4445",
      "volume": "3308",
      "turnover": "256186.5",
      "trades": "23"
    },
    {
      "date": "2023-02-20",
      "bid": "77.375",
      "ask": "77.50",
      "open": "76.75",
      "high": "79.00",
      "low": "76.75",
      "close": "77.50",
      "average": "77.8969",
      "volume": "6804",
      "turnover": "530010.5",
      "trades": "54"
    },
    {
      "date": "2023-02-21",
      "bid": "76.50",
      "ask": "77.50",
      "open": "77.50",
      "high": "77.50",
      "low": "76.25",
      "close": "77.50",
      "average": "77.2029",
      "volume": "4380",
      "turnover": "338149",
      "trades": "30"
    },
    {
      "date": "2023-02-22",
      "bid": "75.00",
      "ask": "75.125",
      "open": "76.00",
      "high": "76.00",
      "low": "71.625",
      "close": "75.00",
      "average": "75.1297",
      "volume": "7452",
      "turnover": "559867",
      "trades": "72"
    },
    {
      "date": "2023-02-23",
      "bid": "75.875",
      "ask": "78.00",
      "open": "74.50",
      "high": "77.875",
      "low": "74.50",
      "close": "77.875",
      "average": "76.007",
      "volume": "11372",
      "turnover": "864352.5",
      "trades": "43"
    },
    {
      "date": "2023-02-24",
      "bid": "74.50",
      "ask": "75.00",
      "open": "78.75",
      "high": "78.75",
      "low": "74.00",
      "close": "75.00",
      "average": "75.156",
      "volume": "15952",
      "turnover": "1198889",
      "trades": "89"
    },
    {
      "date": "2023-02-27",
      "bid": "73.75",
      "ask": "74.50",
      "open": "75.00",
      "high": "76.25",
      "low": "72.875",
      "close": "74.50",
      "average": "74.9637",
      "volume": "15684",
      "turnover": "1175731.5",
      "trades": "75"
    },
    {
      "date": "2023-02-28",
      "bid": "77.00",
      "ask": "78.00",
      "open": "74.50",
      "high": "78.375",
      "low": "74.50",
      "close": "77.00",
      "average": "76.8965",
      "volume": "3812",
      "turnover": "293129.5",
      "trades": "38"
    },
    {
      "date": "2023-03-01",
      "bid": "75.625",
      "ask": "76.875",
      "open": "77.25",
      "high": "77.875",
      "low": "75.625",
      "close": "75.75",
      "average": "76.0935",
      "volume": "3548",
      "turnover": "269980",
      "trades": "18"
    },
    {
      "date": "2023-03-02",
      "bid": "75.75",
      "ask": "77.00",
      "open": "76.875",
      "high": "78.125",
      "low": "75.75",
      "close": "77.00",
      "average": "77.1524",
      "volume": "1020",
      "turnover": "78695.5",
      "trades": "25"
    },
    {
      "date": "2023-03-03",
      "bid": "75.00",
      "ask": "75.875",
      "open": "75.75",
      "high": "76.875",
      "low": "74.25",
      "close": "75.75",
      "average": "75.3637",
      "volume": "2180",
      "turnover": "164293",
      "trades": "44"
    },
    {
      "date": "2023-03-06",
      "bid": "76.625",
      "ask": "77.50",
      "open": "74.125",
      "high": "78.50",
      "low": "74.125",
      "close": "76.75",
      "average": "77.008",
      "volume": "18180",
      "turnover": "1400005.5",
      "trades": "96"
    },
    {
      "date": "2023-03-07",
      "bid": "77.50",
      "ask": "78.00",
      "open": "77.75",
      "high": "78.75",
      "low": "76.375",
      "close": "78.00",
      "average": "77.9945",
      "volume": "6108",
      "turnover": "476390.5",
      "trades": "44"
    },
    {
      "date": "2023-03-08",
      "bid": "76.375",
      "ask": "76.625",
      "open": "78.00",
      "high": "78.00",
      "low": "76.25",
      "close": "76.625",
      "average": "76.5556",
      "volume": "6232",
      "turnover": "477095",
      "trades": "29"
    },
    {
      "date": "2023-03-09",
      "bid": "74.625",
      "ask": "75.375",
      "open": "76.375",
      "high": "76.50",
      "low": "74.50",
      "close": "75.25",
      "average": "75.3653",
      "volume": "3720",
      "turnover": "280359",
      "trades": "44"
    },
    {
      "date": "2023-03-10",
      "bid": "75.25",
      "ask": "75.75",
      "open": "75.25",
      "high": "76.25",
      "low": "75.25",
      "close": "75.75",
      "average": "75.8977",
      "volume": "4400",
      "turnover": "333950",
      "trades": "33"
    },
    {
      "date": "2023-03-13",
      "bid": "73.25",
      "ask": "74.00",
      "open": "75.75",
      "high": "75.75",
      "low": "70.50",
      "close": "74.25",
      "average": "72.9399",
      "volume": "11996",
      "turnover": "874988",
      "trades": "92"
    },
    {
      "date": "2023-03-14",
      "bid": "76.125",
      "ask": "77.00",
      "open": "74.50",
      "high": "77.875",
      "low": "74.50",
      "close": "76.125",
      "average": "76.3734",
      "volume": "3200",
      "turnover": "244395",
      "trades": "17"
    },
    {
      "date": "2023-03-15",
      "bid": "73.125",
      "ask": "75.00",
      "open": "77.50",
      "high": "77.50",
      "low": "71.50",
      "close": "74.875",
      "average": "74.8843",
      "volume": "4508",
      "turnover": "337578.5",
      "trades": "38"
    },
    {
      "date": "2023-03-16",
      "bid": "75.75",
      "ask": "76.00",
      "open": "74.875",
      "high": "77.50",
      "low": "74.75",
      "close": "76.125",
      "average": "76.0388",
      "volume": "5672",
      "turnover": "431292.5",
      "trades": "54"
    },
    {
      "date": "2023-03-17",
      "bid": "76.125",
      "ask": "77.125",
      "open": "76.125",
      "high": "77.875",
      "low": "75.125",
      "close": "77.125",
      "average": "76.1684",
      "volume": "4488",
      "turnover": "341844",
      "trades": "41"
    },
    {
      "date": "2023-03-20",
      "bid": "74.125",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.375",
      "low": "73.25",
      "close": "74.125",
      "average": "74.1872",
      "volume": "13000",
      "turnover": "964434.5",
      "trades": "73"
    },
    {
      "date": "2023-03-21",
      "bid": "74.00",
      "ask": "74.375",
      "open": "74.125",
      "high": "75.125",
      "low": "73.25",
      "close": "74.375",
      "average": "74.4852",
      "volume": "2364",
      "turnover": "176083",
      "trades": "33"
    },
    {
      "date": "2023-03-22",
      "bid": "75.50",
      "ask": "75.75",
      "open": "75.625",
      "high": "75.75",
      "low": "74.75",
      "close": "75.75",
      "average": "75.3354",
      "volume": "1492",
      "turnover": "112400.5",
      "trades": "17"
    },
    {
      "date": "2023-03-23",
      "bid": "73.00",
      "ask": "73.50",
      "open": "75.75",
      "high": "75.75",
      "low": "73.00",
      "close": "73.50",
      "average": "74.1949",
      "volume": "5204",
      "turnover": "386110.5",
      "trades": "36"
    },
    {
      "date": "2023-03-24",
      "bid": "71.75",
      "ask": "72.125",
      "open": "73.25",
      "high": "75.375",
      "low": "72.00",
      "close": "72.125",
      "average": "73.0852",
      "volume": "2312",
      "turnover": "168973",
      "trades": "54"
    },
    {
      "date": "2023-03-27",
      "bid": "72.875",
      "ask": "73.00",
      "open": "73.75",
      "high": "73.75",
      "low": "71.25",
      "close": "72.875",
      "average": "72.4706",
      "volume": "3036",
      "turnover": "220021",
      "trades": "50"
    },
    {
      "date": "2023-03-28",
      "bid": "73.25",
      "ask": "73.875",
      "open": "73.00",
      "high": "75.00",
      "low": "73.00",
      "close": "74.00",
      "average": "74.0325",
      "volume": "292",
      "turnover": "21617.5",
      "trades": "15"
    },
    {
      "date": "2023-03-29",
      "bid": "73.125",
      "ask": "74.875",
      "open": "74.00",
      "high": "74.875",
      "low": "73.00",
      "close": "74.875",
      "average": "73.3957",
      "volume": "2296",
      "turnover": "168516.5",
      "trades": "36"
    },
    {
      "date": "2023-03-30",
      "bid": "74.00",
      "ask": "74.625",
      "open": "75.00",
      "high": "75.00",
      "low": "73.75",
      "close": "74.625",
      "average": "73.9635",
      "volume": "604",
      "turnover": "44674",
      "trades": "24"
    },
    {
      "date": "2023-03-31",
      "bid": "73.125",
      "ask": "73.75",
      "open": "74.625",
      "high": "74.625",
      "low": "72.50",
      "close": "73.75",
      "average": "73.1661",
      "volume": "1700",
      "turnover": "124382.5",
      "trades": "37"
    },
    {
      "date": "2023-04-03",
      "bid": "72.50",
      "ask": "72.75",
      "open": "74.00",
      "high": "74.00",
      "low": "72.25",
      "close": "72.75",
      "average": "72.7241",
      "volume": "2356",
      "turnover": "171338",
      "trades": "29"
    },
    {
      "date": "2023-04-04",
      "bid": "72.75",
      "ask": "73.50",
      "open": "72.50",
      "high": "77.00",
      "low": "72.25",
      "close": "73.50",
      "average": "74.433",
      "volume": "6232",
      "turnover": "463867",
      "trades": "52"
    },
    {
      "date": "2023-04-05",
      "bid": "72.50",
      "ask": "73.50",
      "open": "74.75",
      "high": "74.75",
      "low": "72.50",
      "close": "72.50",
      "average": "73.7621",
      "volume": "1404",
      "turnover": "103562",
      "trades": "17"
    },
    {
      "date": "2023-04-06",
      "bid": "72.75",
      "ask": "73.75",
      "open": "73.75",
      "high": "73.75",
      "low": "72.50",
      "close": "73.75",
      "average": "72.8483",
      "volume": "3376",
      "turnover": "245936",
      "trades": "19"
    },
    {
      "date": "2023-04-11",
      "bid": "74.25",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.00",
      "low": "73.25",
      "close": "74.25",
      "average": "74.3733",
      "volume": "6440",
      "turnover": "478964",
      "trades": "41"
    },
    {
      "date": "2023-04-12",
      "bid": "74.75",
      "ask": "75.25",
      "open": "73.75",
      "high": "75.25",
      "low": "73.25",
      "close": "74.75",
      "average": "74.9178",
      "volume": "1412",
      "turnover": "105784",
      "trades": "27"
    },
    {
      "date": "2023-04-13",
      "bid": "75.75",
      "ask": "76.25",
      "open": "74.25",
      "high": "75.75",
      "low": "73.25",
      "close": "75.75",
      "average": "75.2913",
      "volume": "1740",
      "turnover": "131007",
      "trades": "25"
    },
    {
      "date": "2023-04-14",
      "bid": "74.75",
      "ask": "75.25",
      "open": "76.25",
      "high": "77.00",
      "low": "73.75",
      "close": "75.25",
      "average": "74.928",
      "volume": "6404",
      "turnover": "479839",
      "trades": "48"
    },
    {
      "date": "2023-04-17",
      "bid": "74.50",
      "ask": "76.25",
      "open": "75.00",
      "high": "76.75",
      "low": "73.75",
      "close": "76.00",
      "average": "75.2664",
      "volume": "1280",
      "turnover": "96341",
      "trades": "25"
    },
    {
      "date": "2023-04-18",
      "bid": "75.25",
      "ask": "75.75",
      "open": "77.00",
      "high": "77.50",
      "low": "75.25",
      "close": "76.00",
      "average": "76.9242",
      "volume": "6188",
      "turnover": "476007",
      "trades": "23"
    },
    {
      "date": "2023-04-19",
      "bid": "75.25",
      "ask": "76.00",
      "open": "76.00",
      "high": "76.00",
      "low": "75.25",
      "close": "75.25",
      "average": "75.2793",
      "volume": "2252",
      "turnover": "169529",
      "trades": "18"
    },
    {
      "date": "2023-04-20",
      "bid": "76.25",
      "ask": "77.25",
      "open": "75.25",
      "high": "77.50",
      "low": "75.25",
      "close": "77.25",
      "average": "77.2891",
      "volume": "3956",
      "turnover": "305756",
      "trades": "9"
    },
    {
      "date": "2023-04-21",
      "bid": "75.50",
      "ask": "76.25",
      "open": "76.25",
      "high": "76.25",
      "low": "74.50",
      "close": "76.25",
      "average": "75.5959",
      "volume": "1032",
      "turnover": "78015",
      "trades": "23"
    },
    {
      "date": "2023-04-24",
      "bid": "75.50",
      "ask": "76.50",
      "open": "76.25",
      "high": "77.00",
      "low": "75.50",
      "close": "76.50",
      "average": "76.0963",
      "volume": "1992",
      "turnover": "151584",
      "trades": "25"
    },
    {
      "date": "2023-04-25",
      "bid": "75.50",
      "ask": "76.25",
      "open": "77.00",
      "high": "77.00",
      "low": "75.50",
      "close": "75.50",
      "average": "76.0717",
      "volume": "920",
      "turnover": "69986",
      "trades": "15"
    },
    {
      "date": "2023-04-26",
      "bid": "75.00",
      "ask": "75.75",
      "open": "76.25",
      "high": "77.25",
      "low": "73.75",
      "close": "75.75",
      "average": "75.3137",
      "volume": "8572",
      "turnover": "645589",
      "trades": "70"
    },
    {
      "date": "2023-04-27",
      "bid": "74.75",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.50",
      "low": "75.00",
      "close": "75.00",
      "average": "75.7135",
      "volume": "3480",
      "turnover": "263483",
      "trades": "48"
    },
    {
      "date": "2023-04-28",
      "bid": "75.00",
      "ask": "75.75",
      "open": "75.00",
      "high": "76.50",
      "low": "74.75",
      "close": "74.75",
      "average": "75.4453",
      "volume": "4188",
      "turnover": "315965",
      "trades": "45"
    },
    {
      "date": "2023-05-02",
      "bid": "74.75",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.50",
      "low": "74.75",
      "close": "75.00",
      "average": "75.2228",
      "volume": "4632",
      "turnover": "348432",
      "trades": "48"
    },
    {
      "date": "2023-05-03",
      "bid": "74.75",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.00",
      "low": "74.75",
      "close": "75.00",
      "average": "74.9924",
      "volume": "2916",
      "turnover": "218678",
      "trades": "30"
    },
    {
      "date": "2023-05-04",
      "bid": "73.50",
      "ask": "74.25",
      "open": "75.00",
      "high": "75.00",
      "low": "73.00",
      "close": "74.25",
      "average": "74.2328",
      "volume": "1224",
      "turnover": "90861",
      "trades": "31"
    },
    {
      "date": "2023-05-05",
      "bid": "73.25",
      "ask": "74.25",
      "open": "75.00",
      "high": "75.00",
      "low": "72.25",
      "close": "74.25",
      "average": "73.0802",
      "volume": "5000",
      "turnover": "365401",
      "trades": "58"
    },
    {
      "date": "2023-05-08",
      "bid": "74.50",
      "ask": "74.75",
      "open": "74.00",
      "high": "75.00",
      "low": "72.25",
      "close": "74.75",
      "average": "74.2544",
      "volume": "5808",
      "turnover": "431270",
      "trades": "63"
    },
    {
      "date": "2023-05-09",
      "bid": "71.75",
      "ask": "72.25",
      "open": "74.75",
      "high": "74.75",
      "low": "72.25",
      "close": "72.25",
      "average": "72.8396",
      "volume": "4496",
      "turnover": "327487",
      "trades": "48"
    },
    {
      "date": "2023-05-10",
      "bid": "72.50",
      "ask": "73.75",
      "open": "72.25",
      "high": "73.75",
      "low": "72.25",
      "close": "73.75",
      "average": "73.2395",
      "volume": "1536",
      "turnover": "112496",
      "trades": "30"
    },
    {
      "date": "2023-05-11",
      "bid": "72.50",
      "ask": "73.25",
      "open": "73.75",
      "high": "73.75",
      "low": "72.00",
      "close": "73.25",
      "average": "72.7715",
      "volume": "3244",
      "turnover": "236071",
      "trades": "51"
    },
    {
      "date": "2023-05-12",
      "bid": "71.25",
      "ask": "71.75",
      "open": "73.25",
      "high": "73.25",
      "low": "71.25",
      "close": "71.75",
      "average": "72.0216",
      "volume": "5836",
      "turnover": "420318",
      "trades": "77"
    },
    {
      "date": "2023-05-15",
      "bid": "69.75",
      "ask": "70.00",
      "open": "71.75",
      "high": "72.00",
      "low": "69.50",
      "close": "70.00",
      "average": "70.5622",
      "volume": "8184",
      "turnover": "577481",
      "trades": "123"
    },
    {
      "date": "2023-05-16",
      "bid": "71.00",
      "ask": "71.25",
      "open": "71.75",
      "high": "71.75",
      "low": "69.75",
      "close": "71.25",
      "average": "70.7333",
      "volume": "9992",
      "turnover": "706768",
      "trades": "87"
    },
    {
      "date": "2023-05-17",
      "bid": "70.75",
      "ask": "71.25",
      "open": "71.25",
      "high": "71.25",
      "low": "70.00",
      "close": "70.00",
      "average": "70.9573",
      "volume": "1384",
      "turnover": "98205",
      "trades": "21"
    },
    {
      "date": "2023-05-19",
      "bid": "70.25",
      "ask": "70.75",
      "open": "70.00",
      "high": "71.25",
      "low": "70.00",
      "close": "70.00",
      "average": "70.8204",
      "volume": "3704",
      "turnover": "262319",
      "trades": "38"
    },
    {
      "date": "2023-05-22",
      "bid": "70.75",
      "ask": "71.25",
      "open": "70.00",
      "high": "71.75",
      "low": "70.00",
      "close": "70.75",
      "average": "70.9567",
      "volume": "2080",
      "turnover": "147590",
      "trades": "28"
    },
    {
      "date": "2023-05-23",
      "bid": "70.00",
      "ask": "70.25",
      "open": "71.25",
      "high": "71.25",
      "low": "69.00",
      "close": "70.00",
      "average": "69.8158",
      "volume": "8000",
      "turnover": "558527",
      "trades": "46"
    },
    {
      "date": "2023-05-24",
      "bid": "67.50",
      "ask": "68.25",
      "open": "68.75",
      "high": "69.25",
      "low": "67.50",
      "close": "67.50",
      "average": "68.2416",
      "volume": "6584",
      "turnover": "449303",
      "trades": "65"
    },
    {
      "date": "2023-05-25",
      "bid": "67.50",
      "ask": "67.75",
      "open": "68.25",
      "high": "68.75",
      "low": "66.75",
      "close": "67.75",
      "average": "67.4891",
      "volume": "2956",
      "turnover": "199498",
      "trades": "55"
    },
    {
      "date": "2023-05-26",
      "bid": "68.25",
      "ask": "68.75",
      "open": "68.00",
      "high": "68.75",
      "low": "67.00",
      "close": "68.75",
      "average": "67.9644",
      "volume": "1604",
      "turnover": "109015",
      "trades": "32"
    },
    {
      "date": "2023-05-29",
      "bid": "65.75",
      "ask": "66.25",
      "open": "68.75",
      "high": "68.75",
      "low": "66.00",
      "close": "66.00",
      "average": "67.0219",
      "volume": "5648",
      "turnover": "378540",
      "trades": "74"
    },
    {
      "date": "2023-05-30",
      "bid": "65.50",
      "ask": "67.00",
      "open": "65.50",
      "high": "67.00",
      "low": "65.50",
      "close": "66.00",
      "average": "66.0942",
      "volume": "3500",
      "turnover": "231330",
      "trades": "37"
    },
    {
      "date": "2023-05-31",
      "bid": "62.75",
      "ask": "63.00",
      "open": "65.50",
      "high": "65.50",
      "low": "61.75",
      "close": "63.00",
      "average": "63.3384",
      "volume": "21116",
      "turnover": "1337454",
      "trades": "137"
    },
    {
      "date": "2023-06-01",
      "bid": "63.00",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.00",
      "low": "62.25",
      "close": "64.00",
      "average": "63.3971",
      "volume": "8896",
      "turnover": "563981",
      "trades": "49"
    },
    {
      "date": "2023-06-02",
      "bid": "63.50",
      "ask": "64.75",
      "open": "64.00",
      "high": "64.50",
      "low": "62.25",
      "close": "64.50",
      "average": "63.5379",
      "volume": "7668",
      "turnover": "487209",
      "trades": "52"
    },
    {
      "date": "2023-06-05",
      "bid": "63.25",
      "ask": "64.50",
      "open": "64.75",
      "high": "65.00",
      "low": "63.25",
      "close": "65.00",
      "average": "63.8942",
      "volume": "6724",
      "turnover": "429625",
      "trades": "57"
    },
    {
      "date": "2023-06-07",
      "bid": "63.25",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.50",
      "average": "63.6255",
      "volume": "2668",
      "turnover": "169753",
      "trades": "38"
    },
    {
      "date": "2023-06-08",
      "bid": "64.00",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.50",
      "average": "64.415",
      "volume": "4308",
      "turnover": "277500",
      "trades": "26"
    },
    {
      "date": "2023-06-09",
      "bid": "63.25",
      "ask": "64.00",
      "open": "64.25",
      "high": "64.25",
      "low": "63.25",
      "close": "63.50",
      "average": "63.6246",
      "volume": "1524",
      "turnover": "96964",
      "trades": "23"
    },
    {
      "date": "2023-06-12",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.50",
      "high": "64.75",
      "low": "61.75",
      "close": "62.75",
      "average": "62.8416",
      "volume": "8588",
      "turnover": "539684",
      "trades": "77"
    },
    {
      "date": "2023-06-13",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.50",
      "high": "63.25",
      "low": "61.25",
      "close": "61.25",
      "average": "62.0727",
      "volume": "8976",
      "turnover": "557165",
      "trades": "69"
    },
    {
      "date": "2023-06-14",
      "bid": "61.00",
      "ask": "61.75",
      "open": "61.25",
      "high": "62.00",
      "low": "59.75",
      "close": "61.75",
      "average": "60.829",
      "volume": "4996",
      "turnover": "303902",
      "trades": "50"
    },
    {
      "date": "2023-06-15",
      "bid": "62.50",
      "ask": "62.75",
      "open": "61.75",
      "high": "62.75",
      "low": "61.25",
      "close": "62.75",
      "average": "62.2403",
      "volume": "1864",
      "turnover": "116016",
      "trades": "25"
    },
    {
      "date": "2023-06-16",
      "bid": "64.25",
      "ask": "64.50",
      "open": "62.75",
      "high": "64.75",
      "low": "62.75",
      "close": "64.50",
      "average": "64.051",
      "volume": "4192",
      "turnover": "268502",
      "trades": "32"
    },
    {
      "date": "2023-06-19",
      "bid": "67.25",
      "ask": "67.75",
      "open": "66.50",
      "high": "68.75",
      "low": "65.25",
      "close": "67.75",
      "average": "66.8855",
      "volume": "17824",
      "turnover": "1192168",
      "trades": "173"
    },
    {
      "date": "2023-06-20",
      "bid": "69.50",
      "ask": "70.75",
      "open": "68.50",
      "high": "70.25",
      "low": "68.00",
      "close": "70.25",
      "average": "68.8698",
      "volume": "15176",
      "turnover": "1045168",
      "trades": "107"
    },
    {
      "date": "2023-06-21",
      "bid": "68.00",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.50",
      "close": "67.50",
      "average": "69.08",
      "volume": "14684",
      "turnover": "1014371",
      "trades": "101"
    },
    {
      "date": "2023-06-22",
      "bid": "66.00",
      "ask": "66.75",
      "open": "67.50",
      "high": "69.00",
      "low": "65.25",
      "close": "67.00",
      "average": "67.5835",
      "volume": "17832",
      "turnover": "1205150",
      "trades": "150"
    },
    {
      "date": "2023-06-26",
      "bid": "66.75",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.25",
      "low": "66.25",
      "close": "66.75",
      "average": "67.3252",
      "volume": "9136",
      "turnover": "615083",
      "trades": "110"
    },
    {
      "date": "2023-06-27",
      "bid": "67.00",
      "ask": "68.50",
      "open": "66.75",
      "high": "68.75",
      "low": "66.50",
      "close": "66.75",
      "average": "67.3661",
      "volume": "7792",
      "turnover": "524917",
      "trades": "102"
    },
    {
      "date": "2023-06-28",
      "bid": "67.50",
      "ask": "68.00",
      "open": "66.75",
      "high": "69.00",
      "low": "66.75",
      "close": "68.00",
      "average": "67.6757",
      "volume": "10588",
      "turnover": "716551",
      "trades": "111"
    },
    {
      "date": "2023-06-29",
      "bid": "67.75",
      "ask": "68.25",
      "open": "68.25",
      "high": "68.25",
      "low": "67.00",
      "close": "68.00",
      "average": "67.7214",
      "volume": "1120",
      "turnover": "75848",
      "trades": "38"
    },
    {
      "date": "2023-06-30",
      "bid": "67.25",
      "ask": "67.50",
      "open": "68.00",
      "high": "68.25",
      "low": "66.75",
      "close": "67.50",
      "average": "67.2301",
      "volume": "5832",
      "turnover": "392086",
      "trades": "65"
    },
    {
      "date": "2023-07-03",
      "bid": "67.25",
      "ask": "67.75",
      "open": "67.50",
      "high": "68.25",
      "low": "66.50",
      "close": "67.75",
      "average": "67.3935",
      "volume": "23944",
      "turnover": "1613671",
      "trades": "75"
    },
    {
      "date": "2023-07-04",
      "bid": "67.25",
      "ask": "68.00",
      "open": "66.50",
      "high": "68.00",
      "low": "66.50",
      "close": "68.00",
      "average": "67.1444",
      "volume": "4736",
      "turnover": "317996",
      "trades": "54"
    },
    {
      "date": "2023-07-05",
      "bid": "67.50",
      "ask": "68.25",
      "open": "67.50",
      "high": "68.75",
      "low": "67.25",
      "close": "68.25",
      "average": "67.7164",
      "volume": "5716",
      "turnover": "387067",
      "trades": "47"
    },
    {
      "date": "2023-07-06",
      "bid": "68.75",
      "ask": "69.25",
      "open": "68.25",
      "high": "69.25",
      "low": "67.25",
      "close": "68.75",
      "average": "68.3595",
      "volume": "3860",
      "turnover": "263868",
      "trades": "52"
    },
    {
      "date": "2023-07-07",
      "bid": "68.25",
      "ask": "68.75",
      "open": "69.00",
      "high": "69.50",
      "low": "67.25",
      "close": "68.75",
      "average": "68.8413",
      "volume": "6108",
      "turnover": "420483",
      "trades": "32"
    },
    {
      "date": "2023-07-10",
      "bid": "66.75",
      "ask": "68.00",
      "open": "69.00",
      "high": "70.75",
      "low": "66.50",
      "close": "66.75",
      "average": "67.9483",
      "volume": "19796",
      "turnover": "1345106",
      "trades": "85"
    },
    {
      "date": "2023-07-11",
      "bid": "67.00",
      "ask": "68.00",
      "open": "67.75",
      "high": "68.75",
      "low": "67.00",
      "close": "68.25",
      "average": "67.4916",
      "volume": "4656",
      "turnover": "314241",
      "trades": "48"
    },
    {
      "date": "2023-07-12",
      "bid": "67.50",
      "ask": "68.00",
      "open": "68.50",
      "high": "69.00",
      "low": "67.00",
      "close": "68.00",
      "average": "68.5214",
      "volume": "5876",
      "turnover": "402632",
      "trades": "25"
    },
    {
      "date": "2023-07-13",
      "bid": "66.00",
      "ask": "66.25",
      "open": "69.00",
      "high": "69.00",
      "low": "65.75",
      "close": "66.25",
      "average": "66.6615",
      "volume": "7440",
      "turnover": "495962",
      "trades": "76"
    },
    {
      "date": "2023-07-14",
      "bid": "66.25",
      "ask": "67.50",
      "open": "66.25",
      "high": "67.75",
      "low": "66.25",
      "close": "66.75",
      "average": "67.0005",
      "volume": "3576",
      "turnover": "239594",
      "trades": "36"
    },
    {
      "date": "2023-07-17",
      "bid": "66.00",
      "ask": "66.50",
      "open": "67.50",
      "high": "67.50",
      "low": "65.75",
      "close": "65.75",
      "average": "67.214",
      "volume": "8640",
      "turnover": "580729",
      "trades": "34"
    },
    {
      "date": "2023-07-18",
      "bid": "66.50",
      "ask": "66.75",
      "open": "66.25",
      "high": "67.00",
      "low": "66.25",
      "close": "67.00",
      "average": "66.5336",
      "volume": "8104",
      "turnover": "539189",
      "trades": "33"
    },
    {
      "date": "2023-07-19",
      "bid": "66.00",
      "ask": "66.25",
      "open": "67.00",
      "high": "67.00",
      "low": "65.75",
      "close": "66.25",
      "average": "66.5439",
      "volume": "888",
      "turnover": "59091",
      "trades": "19"
    },
    {
      "date": "2023-07-20",
      "bid": "65.50",
      "ask": "66.25",
      "open": "66.25",
      "high": "66.50",
      "low": "65.00",
      "close": "66.25",
      "average": "65.4322",
      "volume": "6432",
      "turnover": "420860",
      "trades": "84"
    },
    {
      "date": "2023-07-21",
      "bid": "65.00",
      "ask": "66.50",
      "open": "66.25",
      "high": "66.50",
      "low": "64.75",
      "close": "65.00",
      "average": "65.5379",
      "volume": "2740",
      "turnover": "179574",
      "trades": "37"
    },
    {
      "date": "2023-07-24",
      "bid": "65.50",
      "ask": "65.75",
      "open": "67.00",
      "high": "67.00",
      "low": "63.75",
      "close": "65.75",
      "average": "64.4825",
      "volume": "2984",
      "turnover": "192416",
      "trades": "44"
    },
    {
      "date": "2023-07-25",
      "bid": "65.75",
      "ask": "66.25",
      "open": "65.75",
      "high": "66.50",
      "low": "64.25",
      "close": "66.25",
      "average": "65.7826",
      "volume": "3916",
      "turnover": "257605",
      "trades": "55"
    },
    {
      "date": "2023-07-26",
      "bid": "65.50",
      "ask": "66.00",
      "open": "65.75",
      "high": "66.00",
      "low": "65.50",
      "close": "65.50",
      "average": "65.6981",
      "volume": "868",
      "turnover": "57026",
      "trades": "23"
    },
    {
      "date": "2023-07-27",
      "bid": "64.75",
      "ask": "65.00",
      "open": "65.50",
      "high": "66.25",
      "low": "64.50",
      "close": "64.75",
      "average": "65.3107",
      "volume": "3048",
      "turnover": "199067",
      "trades": "48"
    },
    {
      "date": "2023-07-28",
      "bid": "64.75",
      "ask": "65.50",
      "open": "66.25",
      "high": "66.25",
      "low": "64.75",
      "close": "64.75",
      "average": "65.6174",
      "volume": "2188",
      "turnover": "143571",
      "trades": "30"
    },
    {
      "date": "2023-07-31",
      "bid": "65.00",
      "ask": "66.25",
      "open": "64.75",
      "high": "66.25",
      "low": "64.75",
      "close": "66.25",
      "average": "65.4197",
      "volume": "2504",
      "turnover": "163811",
      "trades": "34"
    },
    {
      "date": "2023-08-01",
      "bid": "65.75",
      "ask": "66.00",
      "open": "66.25",
      "high": "67.00",
      "low": "65.00",
      "close": "66.00",
      "average": "66.1751",
      "volume": "788",
      "turnover": "52146",
      "trades": "28"
    },
    {
      "date": "2023-08-02",
      "bid": "65.00",
      "ask": "65.75",
      "open": "66.00",
      "high": "66.25",
      "low": "64.75",
      "close": "65.75",
      "average": "65.1846",
      "volume": "796",
      "turnover": "51887",
      "trades": "26"
    },
    {
      "date": "2023-08-03",
      "bid": "64.75",
      "ask": "66.00",
      "open": "64.75",
      "high": "66.00",
      "low": "64.75",
      "close": "65.25",
      "average": "64.8558",
      "volume": "4300",
      "turnover": "278880",
      "trades": "22"
    },
    {
      "date": "2023-08-04",
      "bid": "65.25",
      "ask": "65.75",
      "open": "64.75",
      "high": "67.00",
      "low": "64.75",
      "close": "65.75",
      "average": "66.0554",
      "volume": "5052",
      "turnover": "333712",
      "trades": "24"
    },
    {
      "date": "2023-08-07",
      "bid": "65.25",
      "ask": "67.00",
      "open": "66.25",
      "high": "67.50",
      "low": "65.25",
      "close": "67.00",
      "average": "66.5397",
      "volume": "1660",
      "turnover": "110456",
      "trades": "25"
    },
    {
      "date": "2023-08-08",
      "bid": "65.50",
      "ask": "66.50",
      "open": "67.00",
      "high": "67.00",
      "low": "65.25",
      "close": "66.50",
      "average": "65.8725",
      "volume": "604",
      "turnover": "39787",
      "trades": "24"
    },
    {
      "date": "2023-08-09",
      "bid": "64.50",
      "ask": "64.75",
      "open": "65.25",
      "high": "65.75",
      "low": "64.50",
      "close": "64.50",
      "average": "65.0938",
      "volume": "11384",
      "turnover": "741028",
      "trades": "105"
    },
    {
      "date": "2023-08-10",
      "bid": "59.50",
      "ask": "60.00",
      "open": "63.50",
      "high": "63.50",
      "low": "56.75",
      "close": "59.50",
      "average": "59.2029",
      "volume": "34136",
      "turnover": "2020952",
      "trades": "368"
    },
    {
      "date": "2023-08-11",
      "bid": "58.50",
      "ask": "58.75",
      "open": "58.50",
      "high": "59.50",
      "low": "57.75",
      "close": "58.50",
      "average": "58.2707",
      "volume": "9852",
      "turnover": "574083",
      "trades": "79"
    },
    {
      "date": "2023-08-14",
      "bid": "56.25",
      "ask": "57.00",
      "open": "58.50",
      "high": "58.50",
      "low": "56.50",
      "close": "57.25",
      "average": "57.5138",
      "volume": "4416",
      "turnover": "253981",
      "trades": "81"
    },
    {
      "date": "2023-08-15",
      "bid": "55.75",
      "ask": "56.75",
      "open": "57.25",
      "high": "57.25",
      "low": "55.00",
      "close": "56.75",
      "average": "56.144",
      "volume": "11244",
      "turnover": "631283",
      "trades": "69"
    },
    {
      "date": "2023-08-16",
      "bid": "60.00",
      "ask": "60.50",
      "open": "57.25",
      "high": "60.25",
      "low": "54.50",
      "close": "60.00",
      "average": "57.1868",
      "volume": "15908",
      "turnover": "909729",
      "trades": "99"
    },
    {
      "date": "2023-08-17",
      "bid": "58.25",
      "ask": "59.25",
      "open": "60.00",
      "high": "60.00",
      "low": "58.25",
      "close": "59.00",
      "average": "59.0482",
      "volume": "1700",
      "turnover": "100382",
      "trades": "33"
    },
    {
      "date": "2023-08-18",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.00",
      "low": "56.50",
      "close": "56.50",
      "average": "57.325",
      "volume": "640",
      "turnover": "36688",
      "trades": "25"
    },
    {
      "date": "2023-08-21",
      "bid": "55.50",
      "ask": "56.75",
      "open": "56.25",
      "high": "57.75",
      "low": "55.75",
      "close": "55.75",
      "average": "56.0352",
      "volume": "2444",
      "turnover": "136950",
      "trades": "24"
    },
    {
      "date": "2023-08-22",
      "bid": "56.25",
      "ask": "57.25",
      "open": "56.75",
      "high": "57.50",
      "low": "56.00",
      "close": "57.25",
      "average": "56.9848",
      "volume": "1520",
      "turnover": "86617",
      "trades": "20"
    },
    {
      "date": "2023-08-23",
      "bid": "57.25",
      "ask": "58.00",
      "open": "56.25",
      "high": "57.75",
      "low": "56.25",
      "close": "57.75",
      "average": "56.9756",
      "volume": "2136",
      "turnover": "121700",
      "trades": "30"
    },
    {
      "date": "2023-08-24",
      "bid": "58.00",
      "ask": "58.50",
      "open": "57.00",
      "high": "59.50",
      "low": "57.00",
      "close": "58.00",
      "average": "58.4298",
      "volume": "2324",
      "turnover": "135791",
      "trades": "24"
    },
    {
      "date": "2023-08-25",
      "bid": "61.25",
      "ask": "61.50",
      "open": "59.50",
      "high": "61.75",
      "low": "58.00",
      "close": "61.75",
      "average": "59.9569",
      "volume": "8216",
      "turnover": "492606",
      "trades": "70"
    },
    {
      "date": "2023-08-28",
      "bid": "62.00",
      "ask": "62.50",
      "open": "61.25",
      "high": "62.75",
      "low": "60.50",
      "close": "62.00",
      "average": "61.8119",
      "volume": "4504",
      "turnover": "278401",
      "trades": "44"
    },
    {
      "date": "2023-08-29",
      "bid": "62.75",
      "ask": "63.75",
      "open": "62.00",
      "high": "64.00",
      "low": "61.50",
      "close": "62.75",
      "average": "63.0223",
      "volume": "3764",
      "turnover": "237216",
      "trades": "46"
    },
    {
      "date": "2023-08-30",
      "bid": "62.75",
      "ask": "63.00",
      "open": "62.75",
      "high": "63.25",
      "low": "62.00",
      "close": "62.50",
      "average": "62.4941",
      "volume": "2200",
      "turnover": "137487",
      "trades": "28"
    },
    {
      "date": "2023-08-31",
      "bid": "63.00",
      "ask": "64.00",
      "open": "63.25",
      "high": "64.75",
      "low": "62.75",
      "close": "63.00",
      "average": "63.4119",
      "volume": "2940",
      "turnover": "186431",
      "trades": "36"
    },
    {
      "date": "2023-09-01",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.75",
      "high": "64.00",
      "low": "62.50",
      "close": "63.00",
      "average": "63.1932",
      "volume": "1268",
      "turnover": "80129",
      "trades": "17"
    },
    {
      "date": "2023-09-04",
      "bid": "61.00",
      "ask": "62.25",
      "open": "63.00",
      "high": "64.00",
      "low": "60.75",
      "close": "62.25",
      "average": "62.2158",
      "volume": "9548",
      "turnover": "594037",
      "trades": "58"
    },
    {
      "date": "2023-09-05",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.75",
      "high": "61.75",
      "low": "60.25",
      "close": "60.25",
      "average": "60.717",
      "volume": "2064",
      "turnover": "125320",
      "trades": "29"
    },
    {
      "date": "2023-09-06",
      "bid": "59.50",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.50",
      "low": "59.50",
      "close": "60.50",
      "average": "59.9071",
      "volume": "3100",
      "turnover": "185712",
      "trades": "27"
    },
    {
      "date": "2023-09-07",
      "bid": "59.75",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.00",
      "low": "58.75",
      "close": "60.00",
      "average": "59.5584",
      "volume": "4172",
      "turnover": "248478",
      "trades": "39"
    },
    {
      "date": "2023-09-08",
      "bid": "59.75",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.75",
      "close": "60.00",
      "average": "59.9054",
      "volume": "1068",
      "turnover": "63979",
      "trades": "15"
    },
    {
      "date": "2023-09-11",
      "bid": "61.75",
      "ask": "62.75",
      "open": "60.25",
      "high": "62.75",
      "low": "59.50",
      "close": "61.75",
      "average": "60.596",
      "volume": "58112",
      "turnover": "3521359",
      "trades": "73"
    },
    {
      "date": "2023-09-12",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.50",
      "high": "62.75",
      "low": "60.75",
      "close": "62.00",
      "average": "62.216",
      "volume": "3356",
      "turnover": "208797",
      "trades": "17"
    },
    {
      "date": "2023-09-13",
      "bid": "61.00",
      "ask": "61.75",
      "open": "60.50",
      "high": "62.00",
      "low": "60.25",
      "close": "61.00",
      "average": "60.6613",
      "volume": "756",
      "turnover": "45860",
      "trades": "14"
    },
    {
      "date": "2023-09-14",
      "bid": "59.50",
      "ask": "60.00",
      "open": "61.75",
      "high": "61.75",
      "low": "59.00",
      "close": "60.00",
      "average": "60.5802",
      "volume": "8924",
      "turnover": "540618",
      "trades": "46"
    },
    {
      "date": "2023-09-15",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.25",
      "high": "61.25",
      "low": "60.00",
      "close": "60.00",
      "average": "60.3685",
      "volume": "2564",
      "turnover": "154785",
      "trades": "29"
    },
    {
      "date": "2023-09-18",
      "bid": "59.50",
      "ask": "60.25",
      "open": "60.00",
      "high": "61.25",
      "low": "59.75",
      "close": "60.50",
      "average": "61.0234",
      "volume": "1196",
      "turnover": "72984",
      "trades": "16"
    },
    {
      "date": "2023-09-19",
      "bid": "58.00",
      "ask": "58.25",
      "open": "59.50",
      "high": "59.50",
      "low": "58.00",
      "close": "58.25",
      "average": "58.8011",
      "volume": "8120",
      "turnover": "477465",
      "trades": "62"
    },
    {
      "date": "2023-09-20",
      "bid": "58.25",
      "ask": "59.00",
      "open": "58.50",
      "high": "59.00",
      "low": "58.25",
      "close": "59.00",
      "average": "58.8417",
      "volume": "6564",
      "turnover": "386237",
      "trades": "21"
    },
    {
      "date": "2023-09-21",
      "bid": "58.50",
      "ask": "59.00",
      "open": "58.75",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.7815",
      "volume": "3140",
      "turnover": "184574",
      "trades": "24"
    },
    {
      "date": "2023-09-22",
      "bid": "57.75",
      "ask": "58.75",
      "open": "59.00",
      "high": "59.00",
      "low": "56.75",
      "close": "57.75",
      "average": "57.8281",
      "volume": "13468",
      "turnover": "778829",
      "trades": "60"
    },
    {
      "date": "2023-09-25",
      "bid": "57.50",
      "ask": "59.00",
      "open": "56.75",
      "high": "59.00",
      "low": "56.75",
      "close": "59.00",
      "average": "58.056",
      "volume": "4320",
      "turnover": "250802",
      "trades": "66"
    },
    {
      "date": "2023-09-26",
      "bid": "57.25",
      "ask": "58.25",
      "open": "59.00",
      "high": "59.00",
      "low": "57.50",
      "close": "58.25",
      "average": "58.1115",
      "volume": "1748",
      "turnover": "101579",
      "trades": "25"
    },
    {
      "date": "2023-09-27",
      "bid": "57.25",
      "ask": "58.25",
      "open": "58.25",
      "high": "59.00",
      "low": "57.50",
      "close": "59.00",
      "average": "57.8628",
      "volume": "1480",
      "turnover": "85637",
      "trades": "20"
    },
    {
      "date": "2023-09-28",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.00",
      "high": "61.50",
      "low": "58.25",
      "close": "59.50",
      "average": "59.5037",
      "volume": "3492",
      "turnover": "207787",
      "trades": "25"
    },
    {
      "date": "2023-09-29",
      "bid": "59.25",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "59.00",
      "close": "59.50",
      "average": "59.4829",
      "volume": "1816",
      "turnover": "108021",
      "trades": "40"
    },
    {
      "date": "2023-10-02",
      "bid": "60.75",
      "ask": "62.50",
      "open": "59.50",
      "high": "62.50",
      "low": "59.50",
      "close": "62.50",
      "average": "61.2984",
      "volume": "12780",
      "turnover": "783394",
      "trades": "88"
    },
    {
      "date": "2023-10-03",
      "bid": "61.50",
      "ask": "62.50",
      "open": "60.50",
      "high": "62.50",
      "low": "60.50",
      "close": "62.50",
      "average": "61.9102",
      "volume": "5572",
      "turnover": "344964",
      "trades": "63"
    },
    {
      "date": "2023-10-04",
      "bid": "59.75",
      "ask": "60.00",
      "open": "62.50",
      "high": "62.50",
      "low": "59.50",
      "close": "60.00",
      "average": "60.5993",
      "volume": "5076",
      "turnover": "307602",
      "trades": "97"
    },
    {
      "date": "2023-10-05",
      "bid": "59.75",
      "ask": "60.00",
      "open": "60.75",
      "high": "61.00",
      "low": "59.25",
      "close": "60.00",
      "average": "59.9917",
      "volume": "4860",
      "turnover": "291560",
      "trades": "53"
    },
    {
      "date": "2023-10-06",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.25",
      "low": "60.00",
      "close": "61.00",
      "average": "60.4683",
      "volume": "2972",
      "turnover": "179712",
      "trades": "39"
    },
    {
      "date": "2023-10-09",
      "bid": "59.75",
      "ask": "60.25",
      "open": "59.75",
      "high": "61.00",
      "low": "59.75",
      "close": "60.25",
      "average": "60.2087",
      "volume": "1528",
      "turnover": "91999",
      "trades": "31"
    },
    {
      "date": "2023-10-10",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.25",
      "high": "62.50",
      "low": "59.25",
      "close": "60.00",
      "average": "60.231",
      "volume": "5268",
      "turnover": "317297",
      "trades": "52"
    },
    {
      "date": "2023-10-11",
      "bid": "59.25",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.25",
      "low": "59.25",
      "close": "59.25",
      "average": "59.5042",
      "volume": "3968",
      "turnover": "236113",
      "trades": "43"
    },
    {
      "date": "2023-10-12",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.25",
      "high": "60.50",
      "low": "59.00",
      "close": "60.00",
      "average": "59.5113",
      "volume": "4220",
      "turnover": "251138",
      "trades": "33"
    },
    {
      "date": "2023-10-13",
      "bid": "58.75",
      "ask": "59.75",
      "open": "60.00",
      "high": "60.00",
      "low": "58.75",
      "close": "59.50",
      "average": "59.4862",
      "volume": "1236",
      "turnover": "73525",
      "trades": "28"
    },
    {
      "date": "2023-10-16",
      "bid": "57.75",
      "ask": "58.25",
      "open": "59.50",
      "high": "59.75",
      "low": "57.50",
      "close": "58.25",
      "average": "58.3392",
      "volume": "7520",
      "turnover": "438711",
      "trades": "57"
    },
    {
      "date": "2023-10-17",
      "bid": "45.50",
      "ask": "45.75",
      "open": "45.00",
      "high": "47.00",
      "low": "43.125",
      "close": "45.50",
      "average": "45.2837",
      "volume": "103392",
      "turnover": "4681979.5",
      "trades": "466"
    },
    {
      "date": "2023-10-18",
      "bid": "46.25",
      "ask": "46.50",
      "open": "45.50",
      "high": "46.50",
      "low": "45.125",
      "close": "46.25",
      "average": "45.9594",
      "volume": "34476",
      "turnover": "1584496",
      "trades": "112"
    },
    {
      "date": "2023-10-19",
      "bid": "45.75",
      "ask": "46.25",
      "open": "46.25",
      "high": "46.50",
      "low": "45.00",
      "close": "46.00",
      "average": "45.9782",
      "volume": "11796",
      "turnover": "542359.5",
      "trades": "55"
    },
    {
      "date": "2023-10-20",
      "bid": "43.75",
      "ask": "44.25",
      "open": "45.75",
      "high": "46.25",
      "low": "43.50",
      "close": "43.75",
      "average": "44.4468",
      "volume": "23920",
      "turnover": "1063169",
      "trades": "151"
    },
    {
      "date": "2023-10-23",
      "bid": "43.75",
      "ask": "44.00",
      "open": "43.75",
      "high": "44.75",
      "low": "43.625",
      "close": "44.00",
      "average": "43.8272",
      "volume": "8496",
      "turnover": "372356",
      "trades": "48"
    },
    {
      "date": "2023-10-24",
      "bid": "44.25",
      "ask": "44.875",
      "open": "44.00",
      "high": "45.00",
      "low": "43.75",
      "close": "44.875",
      "average": "44.3521",
      "volume": "10584",
      "turnover": "469423.5",
      "trades": "41"
    },
    {
      "date": "2023-10-25",
      "bid": "44.375",
      "ask": "44.875",
      "open": "45.125",
      "high": "45.375",
      "low": "44.375",
      "close": "44.375",
      "average": "44.8827",
      "volume": "10160",
      "turnover": "456008.5",
      "trades": "56"
    },
    {
      "date": "2023-10-26",
      "bid": "44.75",
      "ask": "45.75",
      "open": "44.375",
      "high": "45.625",
      "low": "44.25",
      "close": "45.50",
      "average": "44.8036",
      "volume": "29700",
      "turnover": "1330667.5",
      "trades": "84"
    },
    {
      "date": "2023-10-27",
      "bid": "45.00",
      "ask": "45.50",
      "open": "46.00",
      "high": "46.00",
      "low": "44.75",
      "close": "45.25",
      "average": "45.1319",
      "volume": "3964",
      "turnover": "178903",
      "trades": "27"
    },
    {
      "date": "2023-10-30",
      "bid": "44.75",
      "ask": "45.25",
      "open": "44.875",
      "high": "45.50",
      "low": "44.50",
      "close": "44.50",
      "average": "44.7896",
      "volume": "2068",
      "turnover": "92625",
      "trades": "37"
    },
    {
      "date": "2023-10-31",
      "bid": "44.25",
      "ask": "44.50",
      "open": "44.75",
      "high": "45.125",
      "low": "44.00",
      "close": "44.50",
      "average": "44.2822",
      "volume": "6124",
      "turnover": "271184.5",
      "trades": "39"
    },
    {
      "date": "2023-11-01",
      "bid": "44.00",
      "ask": "44.375",
      "open": "44.50",
      "high": "45.00",
      "low": "44.125",
      "close": "44.25",
      "average": "44.4237",
      "volume": "688",
      "turnover": "30563.5",
      "trades": "16"
    },
    {
      "date": "2023-11-02",
      "bid": "44.25",
      "ask": "44.50",
      "open": "44.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.50",
      "average": "44.6998",
      "volume": "10412",
      "turnover": "465414.5",
      "trades": "32"
    },
    {
      "date": "2023-11-03",
      "bid": "43.00",
      "ask": "43.50",
      "open": "44.50",
      "high": "44.50",
      "low": "42.875",
      "close": "43.375",
      "average": "43.5031",
      "volume": "9328",
      "turnover": "405797",
      "trades": "59"
    },
    {
      "date": "2023-11-06",
      "bid": "43.125",
      "ask": "43.50",
      "open": "42.50",
      "high": "43.625",
      "low": "42.50",
      "close": "43.625",
      "average": "43.1785",
      "volume": "14672",
      "turnover": "633609.5",
      "trades": "61"
    },
    {
      "date": "2023-11-07",
      "bid": "42.75",
      "ask": "43.25",
      "open": "43.75",
      "high": "43.75",
      "low": "42.50",
      "close": "43.25",
      "average": "42.946",
      "volume": "9196",
      "turnover": "394993.5",
      "trades": "52"
    },
    {
      "date": "2023-11-08",
      "bid": "42.25",
      "ask": "42.375",
      "open": "43.25",
      "high": "43.25",
      "low": "41.875",
      "close": "42.25",
      "average": "42.4619",
      "volume": "43156",
      "turnover": "1832486",
      "trades": "81"
    },
    {
      "date": "2023-11-09",
      "bid": "41.75",
      "ask": "41.875",
      "open": "42.25",
      "high": "42.375",
      "low": "41.375",
      "close": "41.875",
      "average": "41.7449",
      "volume": "9752",
      "turnover": "407097",
      "trades": "50"
    },
    {
      "date": "2023-11-10",
      "bid": "41.50",
      "ask": "42.00",
      "open": "42.50",
      "high": "42.50",
      "low": "41.375",
      "close": "41.375",
      "average": "42.0051",
      "volume": "2140",
      "turnover": "89891",
      "trades": "28"
    },
    {
      "date": "2023-11-13",
      "bid": "41.50",
      "ask": "42.00",
      "open": "41.375",
      "high": "42.00",
      "low": "41.375",
      "close": "41.75",
      "average": "41.5843",
      "volume": "5956",
      "turnover": "247676.5",
      "trades": "31"
    },
    {
      "date": "2023-11-14",
      "bid": "42.125",
      "ask": "42.50",
      "open": "41.75",
      "high": "42.25",
      "low": "41.375",
      "close": "42.25",
      "average": "41.911",
      "volume": "22108",
      "turnover": "926569",
      "trades": "45"
    },
    {
      "date": "2023-11-15",
      "bid": "41.50",
      "ask": "42.125",
      "open": "42.25",
      "high": "43.00",
      "low": "41.50",
      "close": "41.50",
      "average": "42.2293",
      "volume": "11328",
      "turnover": "478374.5",
      "trades": "65"
    },
    {
      "date": "2023-11-16",
      "bid": "41.875",
      "ask": "42.25",
      "open": "43.25",
      "high": "43.75",
      "low": "41.875",
      "close": "42.50",
      "average": "42.5989",
      "volume": "15608",
      "turnover": "664884",
      "trades": "55"
    },
    {
      "date": "2023-11-17",
      "bid": "42.875",
      "ask": "43.125",
      "open": "41.75",
      "high": "42.875",
      "low": "41.75",
      "close": "42.875",
      "average": "42.2377",
      "volume": "14328",
      "turnover": "605182.5",
      "trades": "57"
    },
    {
      "date": "2023-11-20",
      "bid": "42.25",
      "ask": "42.625",
      "open": "42.875",
      "high": "43.625",
      "low": "42.25",
      "close": "42.75",
      "average": "42.9115",
      "volume": "37812",
      "turnover": "1622584.5",
      "trades": "137"
    },
    {
      "date": "2023-11-21",
      "bid": "42.25",
      "ask": "42.375",
      "open": "42.75",
      "high": "42.75",
      "low": "42.00",
      "close": "42.375",
      "average": "42.4424",
      "volume": "10572",
      "turnover": "448701",
      "trades": "29"
    },
    {
      "date": "2023-11-22",
      "bid": "42.50",
      "ask": "42.75",
      "open": "42.375",
      "high": "43.25",
      "low": "42.125",
      "close": "42.75",
      "average": "42.4952",
      "volume": "11680",
      "turnover": "496344.5",
      "trades": "22"
    },
    {
      "date": "2023-11-23",
      "bid": "43.75",
      "ask": "44.25",
      "open": "42.75",
      "high": "43.75",
      "low": "42.50",
      "close": "43.75",
      "average": "42.7664",
      "volume": "30220",
      "turnover": "1292402.5",
      "trades": "43"
    },
    {
      "date": "2023-11-24",
      "bid": "46.25",
      "ask": "46.375",
      "open": "44.875",
      "high": "45.875",
      "low": "43.75",
      "close": "45.875",
      "average": "44.3675",
      "volume": "31012",
      "turnover": "1375925.5",
      "trades": "67"
    },
    {
      "date": "2023-11-27",
      "bid": "46.50",
      "ask": "47.00",
      "open": "46.375",
      "high": "47.00",
      "low": "45.75",
      "close": "47.00",
      "average": "46.4978",
      "volume": "17908",
      "turnover": "832683",
      "trades": "52"
    },
    {
      "date": "2023-11-28",
      "bid": "46.50",
      "ask": "47.00",
      "open": "46.875",
      "high": "47.25",
      "low": "46.50",
      "close": "47.125",
      "average": "46.8716",
      "volume": "5872",
      "turnover": "275230",
      "trades": "29"
    },
    {
      "date": "2023-11-29",
      "bid": "46.875",
      "ask": "47.25",
      "open": "47.375",
      "high": "47.375",
      "low": "47.125",
      "close": "47.25",
      "average": "47.3163",
      "volume": "264",
      "turnover": "12491.5",
      "trades": "10"
    },
    {
      "date": "2023-11-30",
      "bid": "46.50",
      "ask": "47.00",
      "open": "47.125",
      "high": "47.125",
      "low": "46.625",
      "close": "47.00",
      "average": "46.7495",
      "volume": "1964",
      "turnover": "91816",
      "trades": "16"
    },
    {
      "date": "2023-12-01",
      "bid": "46.625",
      "ask": "47.375",
      "open": "47.00",
      "high": "47.375",
      "low": "46.50",
      "close": "47.375",
      "average": "46.5849",
      "volume": "1596",
      "turnover": "74349.5",
      "trades": "15"
    },
    {
      "date": "2023-12-04",
      "bid": "46.75",
      "ask": "47.00",
      "open": "47.375",
      "high": "47.375",
      "low": "46.50",
      "close": "46.75",
      "average": "46.5898",
      "volume": "5328",
      "turnover": "248230.5",
      "trades": "24"
    },
    {
      "date": "2023-12-05",
      "bid": "46.50",
      "ask": "47.375",
      "open": "46.625",
      "high": "47.375",
      "low": "46.125",
      "close": "47.375",
      "average": "46.9293",
      "volume": "10592",
      "turnover": "497076",
      "trades": "33"
    },
    {
      "date": "2023-12-06",
      "bid": "46.25",
      "ask": "46.50",
      "open": "47.375",
      "high": "47.375",
      "low": "46.25",
      "close": "46.25",
      "average": "46.6529",
      "volume": "7976",
      "turnover": "372103.5",
      "trades": "28"
    },
    {
      "date": "2023-12-07",
      "bid": "44.50",
      "ask": "44.875",
      "open": "46.125",
      "high": "46.25",
      "low": "44.50",
      "close": "44.50",
      "average": "45.0189",
      "volume": "16960",
      "turnover": "763522",
      "trades": "46"
    },
    {
      "date": "2023-12-08",
      "bid": "44.75",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.00",
      "low": "44.25",
      "close": "45.00",
      "average": "44.8188",
      "volume": "12716",
      "turnover": "569916.5",
      "trades": "68"
    },
    {
      "date": "2023-12-11",
      "bid": "44.75",
      "ask": "45.00",
      "open": "45.50",
      "high": "45.625",
      "low": "44.375",
      "close": "44.875",
      "average": "44.7967",
      "volume": "6716",
      "turnover": "300855",
      "trades": "34"
    },
    {
      "date": "2023-12-12",
      "bid": "44.375",
      "ask": "44.875",
      "open": "44.875",
      "high": "45.00",
      "low": "44.375",
      "close": "44.375",
      "average": "44.8851",
      "volume": "4792",
      "turnover": "215089.5",
      "trades": "24"
    },
    {
      "date": "2023-12-13",
      "bid": "43.75",
      "ask": "44.375",
      "open": "44.00",
      "high": "45.25",
      "low": "44.00",
      "close": "44.50",
      "average": "44.4034",
      "volume": "3376",
      "turnover": "149906",
      "trades": "17"
    },
    {
      "date": "2023-12-14",
      "bid": "44.75",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.00",
      "low": "43.50",
      "close": "45.00",
      "average": "44.7611",
      "volume": "21188",
      "turnover": "948399",
      "trades": "59"
    },
    {
      "date": "2023-12-15",
      "bid": "44.75",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.00",
      "low": "44.625",
      "close": "45.00",
      "average": "44.9887",
      "volume": "20872",
      "turnover": "939005.5",
      "trades": "31"
    },
    {
      "date": "2023-12-18",
      "bid": "47.00",
      "ask": "47.625",
      "open": "47.25",
      "high": "48.50",
      "low": "45.00",
      "close": "47.625",
      "average": "46.3531",
      "volume": "45148",
      "turnover": "2092752",
      "trades": "108"
    },
    {
      "date": "2023-12-19",
      "bid": "49.125",
      "ask": "49.625",
      "open": "48.00",
      "high": "49.875",
      "low": "47.125",
      "close": "49.625",
      "average": "48.687",
      "volume": "16828",
      "turnover": "819305.5",
      "trades": "53"
    },
    {
      "date": "2023-12-20",
      "bid": "51.00",
      "ask": "51.75",
      "open": "49.50",
      "high": "51.75",
      "low": "49.00",
      "close": "51.00",
      "average": "50.9313",
      "volume": "19780",
      "turnover": "1007421",
      "trades": "66"
    },
    {
      "date": "2023-12-21",
      "bid": "49.75",
      "ask": "50.50",
      "open": "51.75",
      "high": "51.75",
      "low": "49.75",
      "close": "50.25",
      "average": "50.3109",
      "volume": "2052",
      "turnover": "103238",
      "trades": "26"
    },
    {
      "date": "2023-12-22",
      "bid": "50.00",
      "ask": "50.75",
      "open": "50.25",
      "high": "52.00",
      "low": "49.50",
      "close": "50.50",
      "average": "50.6144",
      "volume": "5012",
      "turnover": "253679.5",
      "trades": "33"
    },
    {
      "date": "2023-12-27",
      "bid": "50.75",
      "ask": "51.25",
      "open": "50.50",
      "high": "52.25",
      "low": "50.00",
      "close": "51.25",
      "average": "50.886",
      "volume": "5308",
      "turnover": "270103",
      "trades": "37"
    },
    {
      "date": "2023-12-28",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.25",
      "high": "53.75",
      "low": "51.50",
      "close": "52.25",
      "average": "52.625",
      "volume": "5192",
      "turnover": "273229",
      "trades": "49"
    },
    {
      "date": "2023-12-29",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.25",
      "high": "53.00",
      "low": "52.00",
      "close": "52.50",
      "average": "52.5842",
      "volume": "1400",
      "turnover": "73618",
      "trades": "19"
    },
    {
      "date": "2024-01-02",
      "bid": "53.25",
      "ask": "54.00",
      "open": "53.75",
      "high": "54.00",
      "low": "52.75",
      "close": "54.00",
      "average": "53.3888",
      "volume": "5512",
      "turnover": "294279",
      "trades": "32"
    },
    {
      "date": "2024-01-03",
      "bid": "52.50",
      "ask": "52.75",
      "open": "53.25",
      "high": "53.25",
      "low": "52.50",
      "close": "52.75",
      "average": "52.8365",
      "volume": "6000",
      "turnover": "317019",
      "trades": "33"
    },
    {
      "date": "2024-01-04",
      "bid": "52.75",
      "ask": "54.00",
      "open": "53.00",
      "high": "53.75",
      "low": "52.75",
      "close": "53.75",
      "average": "53.3383",
      "volume": "4268",
      "turnover": "227648",
      "trades": "29"
    },
    {
      "date": "2024-01-05",
      "bid": "52.75",
      "ask": "53.50",
      "open": "53.75",
      "high": "54.00",
      "low": "52.75",
      "close": "52.75",
      "average": "53.4948",
      "volume": "1172",
      "turnover": "62696",
      "trades": "9"
    },
    {
      "date": "2024-01-08",
      "bid": "53.75",
      "ask": "54.75",
      "open": "53.00",
      "high": "54.75",
      "low": "53.00",
      "close": "54.75",
      "average": "54.507",
      "volume": "3576",
      "turnover": "194917",
      "trades": "38"
    },
    {
      "date": "2024-01-09",
      "bid": "54.00",
      "ask": "54.75",
      "open": "53.50",
      "high": "54.75",
      "low": "53.50",
      "close": "54.75",
      "average": "54.4302",
      "volume": "4456",
      "turnover": "242541",
      "trades": "15"
    },
    {
      "date": "2024-01-10",
      "bid": "54.25",
      "ask": "55.00",
      "open": "54.25",
      "high": "55.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.7456",
      "volume": "3880",
      "turnover": "212413",
      "trades": "9"
    },
    {
      "date": "2024-01-11",
      "bid": "54.75",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.75",
      "close": "54.75",
      "average": "54.3589",
      "volume": "3928",
      "turnover": "213522",
      "trades": "26"
    },
    {
      "date": "2024-01-12",
      "bid": "54.75",
      "ask": "55.00",
      "open": "54.25",
      "high": "55.00",
      "low": "54.25",
      "close": "54.75",
      "average": "54.4472",
      "volume": "928",
      "turnover": "50527",
      "trades": "20"
    },
    {
      "date": "2024-01-15",
      "bid": "57.50",
      "ask": "58.00",
      "open": "55.00",
      "high": "58.50",
      "low": "55.00",
      "close": "57.50",
      "average": "57.0464",
      "volume": "8256",
      "turnover": "470975",
      "trades": "54"
    },
    {
      "date": "2024-01-16",
      "bid": "56.50",
      "ask": "57.25",
      "open": "56.25",
      "high": "57.25",
      "low": "55.75",
      "close": "57.25",
      "average": "56.4996",
      "volume": "3148",
      "turnover": "177861",
      "trades": "22"
    },
    {
      "date": "2024-01-17",
      "bid": "57.50",
      "ask": "58.25",
      "open": "55.75",
      "high": "58.50",
      "low": "55.75",
      "close": "57.50",
      "average": "57.2397",
      "volume": "4876",
      "turnover": "279101",
      "trades": "31"
    },
    {
      "date": "2024-01-18",
      "bid": "57.25",
      "ask": "58.25",
      "open": "58.25",
      "high": "58.50",
      "low": "57.25",
      "close": "57.25",
      "average": "57.6658",
      "volume": "1688",
      "turnover": "97340",
      "trades": "18"
    },
    {
      "date": "2024-01-19",
      "bid": "57.25",
      "ask": "58.25",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.2572",
      "volume": "1656",
      "turnover": "94818",
      "trades": "19"
    },
    {
      "date": "2024-01-22",
      "bid": "57.25",
      "ask": "58.25",
      "open": "58.00",
      "high": "58.25",
      "low": "56.75",
      "close": "58.25",
      "average": "57.0373",
      "volume": "1632",
      "turnover": "93085",
      "trades": "21"
    },
    {
      "date": "2024-01-23",
      "bid": "58.25",
      "ask": "58.75",
      "open": "57.00",
      "high": "59.25",
      "low": "57.00",
      "close": "58.75",
      "average": "58.7351",
      "volume": "6616",
      "turnover": "388592",
      "trades": "17"
    },
    {
      "date": "2024-01-24",
      "bid": "58.00",
      "ask": "59.25",
      "open": "58.75",
      "high": "59.25",
      "low": "58.00",
      "close": "58.00",
      "average": "58.9102",
      "volume": "624",
      "turnover": "36760",
      "trades": "11"
    },
    {
      "date": "2024-01-25",
      "bid": "57.75",
      "ask": "58.50",
      "open": "57.75",
      "high": "59.00",
      "low": "57.50",
      "close": "57.75",
      "average": "57.704",
      "volume": "3288",
      "turnover": "189731",
      "trades": "29"
    },
    {
      "date": "2024-01-26",
      "bid": "57.75",
      "ask": "58.75",
      "open": "57.75",
      "high": "58.75",
      "low": "57.75",
      "close": "58.75",
      "average": "58.3705",
      "volume": "448",
      "turnover": "26150",
      "trades": "11"
    },
    {
      "date": "2024-01-29",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.75",
      "high": "58.75",
      "low": "57.00",
      "close": "57.50",
      "average": "57.499",
      "volume": "2136",
      "turnover": "122818",
      "trades": "26"
    },
    {
      "date": "2024-01-30",
      "bid": "57.00",
      "ask": "57.75",
      "open": "57.50",
      "high": "59.00",
      "low": "57.00",
      "close": "57.75",
      "average": "57.7964",
      "volume": "4608",
      "turnover": "266326",
      "trades": "22"
    },
    {
      "date": "2024-01-31",
      "bid": "56.00",
      "ask": "56.50",
      "open": "57.50",
      "high": "57.50",
      "low": "56.00",
      "close": "57.00",
      "average": "57.0852",
      "volume": "2252",
      "turnover": "128556",
      "trades": "22"
    },
    {
      "date": "2024-02-01",
      "bid": "56.75",
      "ask": "57.50",
      "open": "56.50",
      "high": "57.00",
      "low": "55.75",
      "close": "56.75",
      "average": "56.6789",
      "volume": "2532",
      "turnover": "143511",
      "trades": "15"
    },
    {
      "date": "2024-02-02",
      "bid": "57.25",
      "ask": "58.00",
      "open": "57.75",
      "high": "58.25",
      "low": "56.75",
      "close": "58.25",
      "average": "57.8761",
      "volume": "3124",
      "turnover": "180805",
      "trades": "22"
    },
    {
      "date": "2024-02-05",
      "bid": "57.25",
      "ask": "58.00",
      "open": "58.25",
      "high": "58.25",
      "low": "57.25",
      "close": "58.25",
      "average": "57.4161",
      "volume": "3972",
      "turnover": "228057",
      "trades": "10"
    },
    {
      "date": "2024-02-06",
      "bid": "56.50",
      "ask": "57.50",
      "open": "58.25",
      "high": "58.25",
      "low": "56.50",
      "close": "56.75",
      "average": "56.9244",
      "volume": "2064",
      "turnover": "117492",
      "trades": "13"
    },
    {
      "date": "2024-02-07",
      "bid": "56.25",
      "ask": "57.25",
      "open": "57.50",
      "high": "57.75",
      "low": "56.25",
      "close": "57.25",
      "average": "57.1408",
      "volume": "5672",
      "turnover": "324103",
      "trades": "21"
    },
    {
      "date": "2024-02-08",
      "bid": "56.25",
      "ask": "57.25",
      "open": "56.25",
      "high": "57.75",
      "low": "56.00",
      "close": "56.00",
      "average": "57.0796",
      "volume": "992",
      "turnover": "56623",
      "trades": "8"
    },
    {
      "date": "2024-02-09",
      "bid": "56.00",
      "ask": "56.25",
      "open": "56.00",
      "high": "57.50",
      "low": "55.50",
      "close": "56.25",
      "average": "56.2237",
      "volume": "7276",
      "turnover": "409084",
      "trades": "37"
    },
    {
      "date": "2024-02-12",
      "bid": "54.25",
      "ask": "54.75",
      "open": "56.25",
      "high": "56.50",
      "low": "53.75",
      "close": "54.25",
      "average": "55.0998",
      "volume": "17996",
      "turnover": "991577",
      "trades": "64"
    },
    {
      "date": "2024-02-13",
      "bid": "54.00",
      "ask": "54.25",
      "open": "54.75",
      "high": "55.25",
      "low": "54.00",
      "close": "54.25",
      "average": "54.4771",
      "volume": "3152",
      "turnover": "171712",
      "trades": "21"
    },
    {
      "date": "2024-02-14",
      "bid": "54.25",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.75",
      "low": "53.50",
      "close": "55.50",
      "average": "54.707",
      "volume": "8404",
      "turnover": "459758",
      "trades": "25"
    },
    {
      "date": "2024-02-15",
      "bid": "55.25",
      "ask": "56.00",
      "open": "54.50",
      "high": "56.00",
      "low": "54.50",
      "close": "56.00",
      "average": "55.353",
      "volume": "2204",
      "turnover": "121998",
      "trades": "14"
    },
    {
      "date": "2024-02-16",
      "bid": "55.75",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.25",
      "close": "55.75",
      "average": "55.6153",
      "volume": "1084",
      "turnover": "60287",
      "trades": "16"
    },
    {
      "date": "2024-02-19",
      "bid": "55.00",
      "ask": "56.50",
      "open": "56.00",
      "high": "56.75",
      "low": "55.00",
      "close": "56.50",
      "average": "55.6799",
      "volume": "2412",
      "turnover": "134300",
      "trades": "22"
    },
    {
      "date": "2024-02-20",
      "bid": "55.25",
      "ask": "56.25",
      "open": "56.50",
      "high": "56.50",
      "low": "55.00",
      "close": "55.25",
      "average": "56.1102",
      "volume": "2468",
      "turnover": "138480",
      "trades": "13"
    },
    {
      "date": "2024-02-21",
      "bid": "55.00",
      "ask": "55.75",
      "open": "55.00",
      "high": "56.00",
      "low": "55.00",
      "close": "55.75",
      "average": "55.9034",
      "volume": "1916",
      "turnover": "107111",
      "trades": "12"
    },
    {
      "date": "2024-02-22",
      "bid": "55.00",
      "ask": "56.00",
      "open": "55.75",
      "high": "55.75",
      "low": "55.00",
      "close": "55.50",
      "average": "55.3119",
      "volume": "2792",
      "turnover": "154431",
      "trades": "17"
    },
    {
      "date": "2024-02-23",
      "bid": "55.25",
      "ask": "55.75",
      "open": "55.50",
      "high": "56.50",
      "low": "55.00",
      "close": "55.75",
      "average": "55.6637",
      "volume": "3256",
      "turnover": "181241",
      "trades": "33"
    },
    {
      "date": "2024-02-26",
      "bid": "54.75",
      "ask": "55.00",
      "open": "56.25",
      "high": "56.25",
      "low": "54.75",
      "close": "55.00",
      "average": "55.1354",
      "volume": "4224",
      "turnover": "232892",
      "trades": "30"
    },
    {
      "date": "2024-02-27",
      "bid": "53.25",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.00",
      "low": "53.25",
      "close": "53.50",
      "average": "53.9192",
      "volume": "8484",
      "turnover": "457451",
      "trades": "62"
    },
    {
      "date": "2024-02-28",
      "bid": "54.00",
      "ask": "54.75",
      "open": "53.75",
      "high": "55.00",
      "low": "53.75",
      "close": "54.75",
      "average": "54.4783",
      "volume": "1384",
      "turnover": "75398",
      "trades": "18"
    },
    {
      "date": "2024-02-29",
      "bid": "52.50",
      "ask": "53.50",
      "open": "54.75",
      "high": "55.00",
      "low": "52.75",
      "close": "52.75",
      "average": "54.0241",
      "volume": "3232",
      "turnover": "174606",
      "trades": "28"
    },
    {
      "date": "2024-03-01",
      "bid": "53.75",
      "ask": "54.00",
      "open": "52.75",
      "high": "55.00",
      "low": "52.75",
      "close": "54.00",
      "average": "53.561",
      "volume": "1932",
      "turnover": "103480",
      "trades": "30"
    },
    {
      "date": "2024-03-04",
      "bid": "54.75",
      "ask": "55.00",
      "open": "54.00",
      "high": "57.00",
      "low": "54.00",
      "close": "55.00",
      "average": "55.4929",
      "volume": "9468",
      "turnover": "525407",
      "trades": "48"
    },
    {
      "date": "2024-03-05",
      "bid": "54.25",
      "ask": "54.50",
      "open": "56.25",
      "high": "56.25",
      "low": "54.25",
      "close": "54.50",
      "average": "54.5569",
      "volume": "2056",
      "turnover": "112169",
      "trades": "27"
    },
    {
      "date": "2024-03-06",
      "bid": "54.25",
      "ask": "54.75",
      "open": "54.50",
      "high": "55.25",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8282",
      "volume": "5164",
      "turnover": "283133",
      "trades": "19"
    },
    {
      "date": "2024-03-07",
      "bid": "55.50",
      "ask": "56.50",
      "open": "54.50",
      "high": "56.50",
      "low": "54.50",
      "close": "55.50",
      "average": "55.488",
      "volume": "5196",
      "turnover": "288316",
      "trades": "21"
    },
    {
      "date": "2024-03-08",
      "bid": "57.00",
      "ask": "58.25",
      "open": "55.50",
      "high": "58.50",
      "low": "55.50",
      "close": "58.25",
      "average": "56.8412",
      "volume": "17032",
      "turnover": "968120",
      "trades": "44"
    },
    {
      "date": "2024-03-11",
      "bid": "56.75",
      "ask": "57.50",
      "open": "58.25",
      "high": "58.25",
      "low": "57.25",
      "close": "57.50",
      "average": "57.7308",
      "volume": "1412",
      "turnover": "81516",
      "trades": "15"
    },
    {
      "date": "2024-03-12",
      "bid": "58.50",
      "ask": "59.00",
      "open": "57.50",
      "high": "59.00",
      "low": "56.50",
      "close": "58.50",
      "average": "58.2184",
      "volume": "5592",
      "turnover": "326261",
      "trades": "31"
    },
    {
      "date": "2024-03-13",
      "bid": "60.00",
      "ask": "60.50",
      "open": "58.50",
      "high": "60.25",
      "low": "58.50",
      "close": "60.00",
      "average": "59.8278",
      "volume": "9092",
      "turnover": "543955",
      "trades": "38"
    },
    {
      "date": "2024-03-14",
      "bid": "59.00",
      "ask": "59.75",
      "open": "60.00",
      "high": "60.75",
      "low": "58.25",
      "close": "59.25",
      "average": "58.9436",
      "volume": "25508",
      "turnover": "1503535",
      "trades": "43"
    },
    {
      "date": "2024-03-15",
      "bid": "59.75",
      "ask": "60.00",
      "open": "60.25",
      "high": "60.50",
      "low": "58.75",
      "close": "58.75",
      "average": "59.9029",
      "volume": "1648",
      "turnover": "98720",
      "trades": "20"
    },
    {
      "date": "2024-03-18",
      "bid": "57.50",
      "ask": "59.00",
      "open": "58.75",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.5036",
      "volume": "2224",
      "turnover": "130112",
      "trades": "20"
    },
    {
      "date": "2024-03-19",
      "bid": "58.00",
      "ask": "59.25",
      "open": "57.50",
      "high": "59.50",
      "low": "57.25",
      "close": "58.00",
      "average": "58.2505",
      "volume": "9544",
      "turnover": "555943",
      "trades": "31"
    },
    {
      "date": "2024-03-20",
      "bid": "58.50",
      "ask": "59.00",
      "open": "59.75",
      "high": "59.75",
      "low": "58.00",
      "close": "58.50",
      "average": "59.6841",
      "volume": "1320",
      "turnover": "78783",
      "trades": "14"
    },
    {
      "date": "2024-03-21",
      "bid": "60.00",
      "ask": "60.50",
      "open": "59.00",
      "high": "60.00",
      "low": "58.75",
      "close": "60.00",
      "average": "59.8182",
      "volume": "3472",
      "turnover": "207689",
      "trades": "16"
    },
    {
      "date": "2024-03-22",
      "bid": "58.75",
      "ask": "60.25",
      "open": "58.75",
      "high": "60.50",
      "low": "58.75",
      "close": "59.50",
      "average": "59.7019",
      "volume": "7060",
      "turnover": "421496",
      "trades": "25"
    },
    {
      "date": "2024-03-25",
      "bid": "59.50",
      "ask": "60.00",
      "open": "59.50",
      "high": "59.75",
      "low": "59.25",
      "close": "59.75",
      "average": "59.5149",
      "volume": "604",
      "turnover": "35947",
      "trades": "16"
    },
    {
      "date": "2024-03-26",
      "bid": "59.75",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.9291",
      "volume": "1072",
      "turnover": "64244",
      "trades": "20"
    },
    {
      "date": "2024-03-27",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "59.00",
      "close": "59.50",
      "average": "59.6356",
      "volume": "3244",
      "turnover": "193458",
      "trades": "27"
    },
    {
      "date": "2024-03-28",
      "bid": "60.25",
      "ask": "61.00",
      "open": "59.50",
      "high": "61.00",
      "low": "59.25",
      "close": "60.25",
      "average": "59.899",
      "volume": "1000",
      "turnover": "59899",
      "trades": "17"
    },
    {
      "date": "2024-04-02",
      "bid": "61.25",
      "ask": "62.25",
      "open": "60.75",
      "high": "62.25",
      "low": "60.75",
      "close": "62.00",
      "average": "61.8614",
      "volume": "6756",
      "turnover": "417936",
      "trades": "50"
    },
    {
      "date": "2024-04-03",
      "bid": "62.75",
      "ask": "63.50",
      "open": "62.00",
      "high": "63.50",
      "low": "62.00",
      "close": "62.75",
      "average": "62.6006",
      "volume": "5696",
      "turnover": "356573",
      "trades": "56"
    },
    {
      "date": "2024-04-04",
      "bid": "63.00",
      "ask": "63.75",
      "open": "63.00",
      "high": "63.75",
      "low": "62.75",
      "close": "63.00",
      "average": "63.4702",
      "volume": "5236",
      "turnover": "332330",
      "trades": "21"
    },
    {
      "date": "2024-04-05",
      "bid": "62.75",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.75",
      "low": "62.50",
      "close": "63.00",
      "average": "63.1608",
      "volume": "3240",
      "turnover": "204641",
      "trades": "15"
    },
    {
      "date": "2024-04-08",
      "bid": "64.75",
      "ask": "65.25",
      "open": "63.00",
      "high": "65.00",
      "low": "62.25",
      "close": "64.75",
      "average": "64.168",
      "volume": "10628",
      "turnover": "681978",
      "trades": "30"
    },
    {
      "date": "2024-04-09",
      "bid": "64.25",
      "ask": "65.50",
      "open": "64.75",
      "high": "65.50",
      "low": "64.75",
      "close": "65.50",
      "average": "65.1326",
      "volume": "656",
      "turnover": "42727",
      "trades": "11"
    },
    {
      "date": "2024-04-10",
      "bid": "64.25",
      "ask": "65.00",
      "open": "66.00",
      "high": "66.00",
      "low": "64.25",
      "close": "65.00",
      "average": "65.2028",
      "volume": "1272",
      "turnover": "82938",
      "trades": "16"
    },
    {
      "date": "2024-04-11",
      "bid": "65.25",
      "ask": "66.75",
      "open": "65.00",
      "high": "67.75",
      "low": "63.75",
      "close": "66.75",
      "average": "66.3859",
      "volume": "11144",
      "turnover": "739805",
      "trades": "31"
    },
    {
      "date": "2024-04-12",
      "bid": "65.75",
      "ask": "66.50",
      "open": "66.75",
      "high": "66.75",
      "low": "64.50",
      "close": "66.50",
      "average": "65.3094",
      "volume": "11720",
      "turnover": "765427",
      "trades": "49"
    },
    {
      "date": "2024-04-15",
      "bid": "64.50",
      "ask": "65.25",
      "open": "65.75",
      "high": "66.00",
      "low": "64.50",
      "close": "64.50",
      "average": "65.1069",
      "volume": "1692",
      "turnover": "110161",
      "trades": "16"
    },
    {
      "date": "2024-04-16",
      "bid": "63.00",
      "ask": "63.25",
      "open": "64.50",
      "high": "64.50",
      "low": "63.00",
      "close": "63.25",
      "average": "63.7788",
      "volume": "3844",
      "turnover": "245166",
      "trades": "16"
    },
    {
      "date": "2024-04-17",
      "bid": "63.75",
      "ask": "64.00",
      "open": "63.25",
      "high": "63.75",
      "low": "62.75",
      "close": "63.75",
      "average": "63.3561",
      "volume": "2364",
      "turnover": "149774",
      "trades": "16"
    },
    {
      "date": "2024-04-18",
      "bid": "63.25",
      "ask": "64.00",
      "open": "63.25",
      "high": "64.00",
      "low": "63.25",
      "close": "63.75",
      "average": "63.5306",
      "volume": "196",
      "turnover": "12452",
      "trades": "6"
    },
    {
      "date": "2024-04-19",
      "bid": "63.00",
      "ask": "63.75",
      "open": "63.75",
      "high": "63.75",
      "low": "62.00",
      "close": "63.75",
      "average": "62.7575",
      "volume": "8448",
      "turnover": "530176",
      "trades": "25"
    },
    {
      "date": "2024-04-22",
      "bid": "63.25",
      "ask": "64.25",
      "open": "63.75",
      "high": "64.75",
      "low": "62.75",
      "close": "64.25",
      "average": "63.6991",
      "volume": "924",
      "turnover": "58858",
      "trades": "17"
    },
    {
      "date": "2024-04-23",
      "bid": "63.50",
      "ask": "64.25",
      "open": "62.75",
      "high": "64.50",
      "low": "62.75",
      "close": "64.25",
      "average": "63.25",
      "volume": "1228",
      "turnover": "77671",
      "trades": "11"
    },
    {
      "date": "2024-04-24",
      "bid": "63.00",
      "ask": "63.75",
      "open": "64.00",
      "high": "64.00",
      "low": "63.25",
      "close": "63.75",
      "average": "63.6434",
      "volume": "1596",
      "turnover": "101575",
      "trades": "10"
    },
    {
      "date": "2024-04-25",
      "bid": "62.00",
      "ask": "63.25",
      "open": "63.50",
      "high": "63.75",
      "low": "62.50",
      "close": "63.25",
      "average": "62.8843",
      "volume": "6928",
      "turnover": "435663",
      "trades": "27"
    },
    {
      "date": "2024-04-26",
      "bid": "62.50",
      "ask": "63.25",
      "open": "63.25",
      "high": "63.25",
      "low": "62.25",
      "close": "63.25",
      "average": "62.9998",
      "volume": "5400",
      "turnover": "340199",
      "trades": "16"
    },
    {
      "date": "2024-04-29",
      "bid": "64.25",
      "ask": "65.00",
      "open": "63.25",
      "high": "64.75",
      "low": "63.25",
      "close": "64.75",
      "average": "64.1273",
      "volume": "8732",
      "turnover": "559960",
      "trades": "22"
    },
    {
      "date": "2024-04-30",
      "bid": "64.50",
      "ask": "65.50",
      "open": "65.50",
      "high": "65.50",
      "low": "64.50",
      "close": "64.50",
      "average": "64.5567",
      "volume": "828",
      "turnover": "53453",
      "trades": "7"
    },
    {
      "date": "2024-05-02",
      "bid": "63.75",
      "ask": "64.50",
      "open": "64.50",
      "high": "66.00",
      "low": "64.00",
      "close": "64.50",
      "average": "64.6869",
      "volume": "444",
      "turnover": "28721",
      "trades": "26"
    },
    {
      "date": "2024-05-03",
      "bid": "65.25",
      "ask": "66.50",
      "open": "64.50",
      "high": "66.00",
      "low": "64.50",
      "close": "66.00",
      "average": "65.6807",
      "volume": "1748",
      "turnover": "114810",
      "trades": "12"
    },
    {
      "date": "2024-05-06",
      "bid": "64.75",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.75",
      "low": "65.00",
      "close": "66.00",
      "average": "65.417",
      "volume": "808",
      "turnover": "52857",
      "trades": "11"
    },
    {
      "date": "2024-05-07",
      "bid": "65.75",
      "ask": "66.75",
      "open": "66.00",
      "high": "66.50",
      "low": "64.75",
      "close": "66.00",
      "average": "66.0499",
      "volume": "2244",
      "turnover": "148216",
      "trades": "16"
    },
    {
      "date": "2024-05-08",
      "bid": "65.75",
      "ask": "66.75",
      "open": "66.00",
      "high": "67.50",
      "low": "65.75",
      "close": "65.75",
      "average": "66.6449",
      "volume": "5100",
      "turnover": "339889",
      "trades": "20"
    },
    {
      "date": "2024-05-10",
      "bid": "66.25",
      "ask": "66.75",
      "open": "65.75",
      "high": "66.75",
      "low": "65.75",
      "close": "66.75",
      "average": "66.2386",
      "volume": "1676",
      "turnover": "111016",
      "trades": "19"
    },
    {
      "date": "2024-05-13",
      "bid": "65.25",
      "ask": "66.00",
      "open": "66.75",
      "high": "67.25",
      "low": "66.00",
      "close": "66.25",
      "average": "66.4866",
      "volume": "1492",
      "turnover": "99198",
      "trades": "21"
    },
    {
      "date": "2024-05-14",
      "bid": "65.25",
      "ask": "66.00",
      "open": "66.25",
      "high": "66.25",
      "low": "65.75",
      "close": "66.00",
      "average": "66.0475",
      "volume": "2924",
      "turnover": "193123",
      "trades": "25"
    },
    {
      "date": "2024-05-15",
      "bid": "66.75",
      "ask": "67.25",
      "open": "67.75",
      "high": "67.75",
      "low": "65.25",
      "close": "67.25",
      "average": "66.7299",
      "volume": "10484",
      "turnover": "699597",
      "trades": "54"
    },
    {
      "date": "2024-05-16",
      "bid": "66.50",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "66.50",
      "close": "67.25",
      "average": "66.8635",
      "volume": "7092",
      "turnover": "474196",
      "trades": "32"
    },
    {
      "date": "2024-05-17",
      "bid": "67.25",
      "ask": "67.50",
      "open": "67.25",
      "high": "67.75",
      "low": "66.50",
      "close": "67.50",
      "average": "66.7786",
      "volume": "8924",
      "turnover": "595933",
      "trades": "35"
    },
    {
      "date": "2024-05-20",
      "bid": "67.75",
      "ask": "68.25",
      "open": "67.50",
      "high": "68.50",
      "low": "67.50",
      "close": "68.00",
      "average": "68.0216",
      "volume": "4660",
      "turnover": "316981",
      "trades": "17"
    },
    {
      "date": "2024-05-21",
      "bid": "66.75",
      "ask": "67.50",
      "open": "68.25",
      "high": "68.25",
      "low": "66.75",
      "close": "67.50",
      "average": "67.5743",
      "volume": "148",
      "turnover": "10001",
      "trades": "8"
    },
    {
      "date": "2024-05-22",
      "bid": "66.50",
      "ask": "67.00",
      "open": "66.75",
      "high": "67.50",
      "low": "66.25",
      "close": "67.00",
      "average": "67.0296",
      "volume": "1112",
      "turnover": "74537",
      "trades": "22"
    },
    {
      "date": "2024-05-23",
      "bid": "66.75",
      "ask": "67.50",
      "open": "66.50",
      "high": "67.50",
      "low": "66.50",
      "close": "67.00",
      "average": "67.3718",
      "volume": "1420",
      "turnover": "95668",
      "trades": "12"
    },
    {
      "date": "2024-05-24",
      "bid": "65.25",
      "ask": "67.50",
      "open": "67.00",
      "high": "67.50",
      "low": "65.50",
      "close": "67.50",
      "average": "66.4421",
      "volume": "4904",
      "turnover": "325832",
      "trades": "27"
    },
    {
      "date": "2024-05-27",
      "bid": "66.75",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "66.75",
      "close": "67.00",
      "average": "66.9677",
      "volume": "2044",
      "turnover": "136882",
      "trades": "17"
    },
    {
      "date": "2024-05-28",
      "bid": "66.25",
      "ask": "67.25",
      "open": "65.00",
      "high": "67.50",
      "low": "65.00",
      "close": "67.25",
      "average": "66.6613",
      "volume": "4488",
      "turnover": "299176",
      "trades": "28"
    },
    {
      "date": "2024-05-29",
      "bid": "66.00",
      "ask": "67.50",
      "open": "67.25",
      "high": "67.50",
      "low": "65.75",
      "close": "67.25",
      "average": "67.2497",
      "volume": "4336",
      "turnover": "291595",
      "trades": "27"
    },
    {
      "date": "2024-05-30",
      "bid": "67.00",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "66.00",
      "close": "67.25",
      "average": "66.8959",
      "volume": "2632",
      "turnover": "176070",
      "trades": "16"
    },
    {
      "date": "2024-05-31",
      "bid": "67.00",
      "ask": "67.25",
      "open": "67.00",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.4774",
      "volume": "2568",
      "turnover": "170714",
      "trades": "20"
    },
    {
      "date": "2024-06-03",
      "bid": "65.75",
      "ask": "66.75",
      "open": "66.25",
      "high": "67.00",
      "low": "65.75",
      "close": "65.75",
      "average": "66.113",
      "volume": "1832",
      "turnover": "121119",
      "trades": "26"
    },
    {
      "date": "2024-06-04",
      "bid": "65.75",
      "ask": "66.50",
      "open": "67.25",
      "high": "67.25",
      "low": "65.75",
      "close": "66.50",
      "average": "66.4153",
      "volume": "4736",
      "turnover": "314543",
      "trades": "16"
    },
    {
      "date": "2024-06-05",
      "bid": "66.25",
      "ask": "67.25",
      "open": "67.00",
      "high": "67.50",
      "low": "66.50",
      "close": "67.25",
      "average": "67.1339",
      "volume": "13912",
      "turnover": "933967",
      "trades": "30"
    },
    {
      "date": "2024-06-07",
      "bid": "68.75",
      "ask": "69.25",
      "open": "66.25",
      "high": "69.25",
      "low": "66.25",
      "close": "69.25",
      "average": "68.5438",
      "volume": "24040",
      "turnover": "1647795",
      "trades": "38"
    },
    {
      "date": "2024-06-10",
      "bid": "68.25",
      "ask": "69.00",
      "open": "68.75",
      "high": "69.00",
      "low": "68.25",
      "close": "69.00",
      "average": "68.8626",
      "volume": "2708",
      "turnover": "186480",
      "trades": "18"
    },
    {
      "date": "2024-06-11",
      "bid": "68.75",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.25",
      "low": "67.75",
      "close": "68.75",
      "average": "68.8843",
      "volume": "1012",
      "turnover": "69711",
      "trades": "14"
    },
    {
      "date": "2024-06-12",
      "bid": "69.25",
      "ask": "69.75",
      "open": "67.50",
      "high": "69.75",
      "low": "67.50",
      "close": "69.25",
      "average": "69.0689",
      "volume": "3320",
      "turnover": "229309",
      "trades": "30"
    },
    {
      "date": "2024-06-13",
      "bid": "71.25",
      "ask": "72.00",
      "open": "69.75",
      "high": "72.00",
      "low": "69.75",
      "close": "72.00",
      "average": "70.8868",
      "volume": "10380",
      "turnover": "735805",
      "trades": "62"
    },
    {
      "date": "2024-06-14",
      "bid": "71.50",
      "ask": "72.00",
      "open": "72.00",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "70.907",
      "volume": "4312",
      "turnover": "305751",
      "trades": "18"
    },
    {
      "date": "2024-06-17",
      "bid": "69.25",
      "ask": "70.50",
      "open": "73.25",
      "high": "73.25",
      "low": "69.75",
      "close": "69.75",
      "average": "71.5534",
      "volume": "2996",
      "turnover": "214374",
      "trades": "24"
    },
    {
      "date": "2024-06-18",
      "bid": "68.75",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.50",
      "low": "68.75",
      "close": "69.25",
      "average": "69.4957",
      "volume": "3080",
      "turnover": "214047",
      "trades": "21"
    },
    {
      "date": "2024-06-19",
      "bid": "69.00",
      "ask": "69.50",
      "open": "70.50",
      "high": "70.50",
      "low": "69.00",
      "close": "69.25",
      "average": "69.207",
      "volume": "4048",
      "turnover": "280150",
      "trades": "18"
    },
    {
      "date": "2024-06-20",
      "bid": "70.00",
      "ask": "70.75",
      "open": "70.75",
      "high": "71.50",
      "low": "70.25",
      "close": "71.50",
      "average": "71.0224",
      "volume": "12800",
      "turnover": "909087",
      "trades": "31"
    },
    {
      "date": "2024-06-24",
      "bid": "69.75",
      "ask": "70.00",
      "open": "71.50",
      "high": "71.75",
      "low": "69.25",
      "close": "70.00",
      "average": "70.3939",
      "volume": "3820",
      "turnover": "268905",
      "trades": "42"
    },
    {
      "date": "2024-06-25",
      "bid": "69.75",
      "ask": "70.75",
      "open": "70.00",
      "high": "70.75",
      "low": "69.75",
      "close": "70.75",
      "average": "70.525",
      "volume": "3800",
      "turnover": "267995",
      "trades": "22"
    },
    {
      "date": "2024-06-26",
      "bid": "70.75",
      "ask": "71.25",
      "open": "70.75",
      "high": "71.25",
      "low": "69.50",
      "close": "71.25",
      "average": "70.7263",
      "volume": "3000",
      "turnover": "212179",
      "trades": "24"
    },
    {
      "date": "2024-06-27",
      "bid": "69.50",
      "ask": "70.50",
      "open": "71.25",
      "high": "71.25",
      "low": "69.50",
      "close": "69.50",
      "average": "69.7842",
      "volume": "1956",
      "turnover": "136498",
      "trades": "23"
    },
    {
      "date": "2024-06-28",
      "bid": "70.00",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.00",
      "low": "69.50",
      "close": "70.00",
      "average": "70.3491",
      "volume": "1372",
      "turnover": "96519",
      "trades": "14"
    },
    {
      "date": "2024-07-01",
      "bid": "68.50",
      "ask": "69.25",
      "open": "70.00",
      "high": "70.25",
      "low": "67.75",
      "close": "69.25",
      "average": "69.0402",
      "volume": "4868",
      "turnover": "336088",
      "trades": "44"
    },
    {
      "date": "2024-07-02",
      "bid": "69.25",
      "ask": "69.75",
      "open": "69.50",
      "high": "70.00",
      "low": "69.25",
      "close": "69.75",
      "average": "69.7276",
      "volume": "3528",
      "turnover": "245999",
      "trades": "20"
    },
    {
      "date": "2024-07-03",
      "bid": "68.00",
      "ask": "68.50",
      "open": "70.00",
      "high": "70.00",
      "low": "68.50",
      "close": "68.50",
      "average": "68.832",
      "volume": "1756",
      "turnover": "120869",
      "trades": "15"
    },
    {
      "date": "2024-07-04",
      "bid": "67.50",
      "ask": "68.75",
      "open": "68.50",
      "high": "68.75",
      "low": "67.00",
      "close": "67.00",
      "average": "67.908",
      "volume": "3708",
      "turnover": "251803",
      "trades": "29"
    },
    {
      "date": "2024-07-05",
      "bid": "67.25",
      "ask": "67.75",
      "open": "68.50",
      "high": "68.50",
      "low": "67.25",
      "close": "67.25",
      "average": "67.4147",
      "volume": "880",
      "turnover": "59325",
      "trades": "11"
    },
    {
      "date": "2024-07-08",
      "bid": "67.50",
      "ask": "68.25",
      "open": "67.25",
      "high": "68.50",
      "low": "66.75",
      "close": "68.00",
      "average": "67.6188",
      "volume": "82692",
      "turnover": "5602030",
      "trades": "32"
    },
    {
      "date": "2024-07-09",
      "bid": "67.25",
      "ask": "67.75",
      "open": "68.00",
      "high": "68.25",
      "low": "66.75",
      "close": "68.00",
      "average": "67.4409",
      "volume": "12484",
      "turnover": "841933",
      "trades": "38"
    },
    {
      "date": "2024-07-10",
      "bid": "66.75",
      "ask": "67.50",
      "open": "68.00",
      "high": "68.00",
      "low": "66.25",
      "close": "67.50",
      "average": "66.649",
      "volume": "9740",
      "turnover": "649116",
      "trades": "44"
    },
    {
      "date": "2024-07-11",
      "bid": "66.50",
      "ask": "67.50",
      "open": "67.75",
      "high": "67.75",
      "low": "66.25",
      "close": "66.50",
      "average": "66.9249",
      "volume": "1784",
      "turnover": "119394",
      "trades": "24"
    },
    {
      "date": "2024-07-12",
      "bid": "66.50",
      "ask": "67.25",
      "open": "66.50",
      "high": "67.25",
      "low": "65.75",
      "close": "66.25",
      "average": "66.6514",
      "volume": "3540",
      "turnover": "235946",
      "trades": "37"
    },
    {
      "date": "2024-07-15",
      "bid": "66.50",
      "ask": "67.25",
      "open": "66.25",
      "high": "67.50",
      "low": "66.00",
      "close": "67.25",
      "average": "66.3985",
      "volume": "1064",
      "turnover": "70648",
      "trades": "19"
    },
    {
      "date": "2024-07-16",
      "bid": "66.75",
      "ask": "67.50",
      "open": "67.25",
      "high": "67.50",
      "low": "66.25",
      "close": "66.75",
      "average": "66.9906",
      "volume": "5252",
      "turnover": "351835",
      "trades": "18"
    },
    {
      "date": "2024-07-17",
      "bid": "66.75",
      "ask": "67.00",
      "open": "66.75",
      "high": "67.50",
      "low": "66.75",
      "close": "67.00",
      "average": "67.2338",
      "volume": "1796",
      "turnover": "120752",
      "trades": "17"
    },
    {
      "date": "2024-07-18",
      "bid": "66.75",
      "ask": "67.50",
      "open": "67.25",
      "high": "67.50",
      "low": "66.00",
      "close": "67.50",
      "average": "66.8551",
      "volume": "1332",
      "turnover": "89051",
      "trades": "16"
    },
    {
      "date": "2024-07-19",
      "bid": "66.25",
      "ask": "67.00",
      "open": "67.25",
      "high": "67.25",
      "low": "66.50",
      "close": "67.25",
      "average": "66.759",
      "volume": "1108",
      "turnover": "73969",
      "trades": "18"
    },
    {
      "date": "2024-07-22",
      "bid": "65.75",
      "ask": "66.25",
      "open": "67.00",
      "high": "67.00",
      "low": "65.75",
      "close": "66.25",
      "average": "66.1699",
      "volume": "2336",
      "turnover": "154573",
      "trades": "33"
    },
    {
      "date": "2024-07-23",
      "bid": "65.00",
      "ask": "65.75",
      "open": "65.50",
      "high": "65.50",
      "low": "64.50",
      "close": "65.00",
      "average": "65.0048",
      "volume": "2504",
      "turnover": "162772",
      "trades": "36"
    },
    {
      "date": "2024-07-24",
      "bid": "64.00",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.25",
      "close": "64.50",
      "average": "64.0363",
      "volume": "3800",
      "turnover": "243338",
      "trades": "34"
    },
    {
      "date": "2024-07-25",
      "bid": "63.75",
      "ask": "64.75",
      "open": "65.25",
      "high": "65.25",
      "low": "63.50",
      "close": "64.50",
      "average": "64.6114",
      "volume": "332",
      "turnover": "21451",
      "trades": "17"
    },
    {
      "date": "2024-07-26",
      "bid": "64.25",
      "ask": "65.25",
      "open": "64.50",
      "high": "65.25",
      "low": "63.75",
      "close": "65.25",
      "average": "64.9541",
      "volume": "480",
      "turnover": "31178",
      "trades": "21"
    },
    {
      "date": "2024-07-29",
      "bid": "65.00",
      "ask": "65.75",
      "open": "65.00",
      "high": "65.25",
      "low": "65.00",
      "close": "65.00",
      "average": "65.0019",
      "volume": "516",
      "turnover": "33541",
      "trades": "8"
    },
    {
      "date": "2024-07-30",
      "bid": "65.50",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.50",
      "low": "65.50",
      "close": "65.50",
      "average": "65.90",
      "volume": "120",
      "turnover": "7908",
      "trades": "8"
    },
    {
      "date": "2024-07-31",
      "bid": "65.75",
      "ask": "66.50",
      "open": "66.25",
      "high": "66.75",
      "low": "64.50",
      "close": "65.75",
      "average": "66.1003",
      "volume": "2172",
      "turnover": "143570",
      "trades": "29"
    },
    {
      "date": "2024-08-01",
      "bid": "66.00",
      "ask": "66.50",
      "open": "67.50",
      "high": "67.50",
      "low": "65.75",
      "close": "66.50",
      "average": "66.2392",
      "volume": "2964",
      "turnover": "196333",
      "trades": "22"
    },
    {
      "date": "2024-08-02",
      "bid": "64.50",
      "ask": "65.25",
      "open": "66.50",
      "high": "66.50",
      "low": "64.25",
      "close": "64.50",
      "average": "64.7104",
      "volume": "1516",
      "turnover": "98101",
      "trades": "26"
    },
    {
      "date": "2024-08-05",
      "bid": "64.25",
      "ask": "64.75",
      "open": "64.25",
      "high": "66.75",
      "low": "60.00",
      "close": "64.25",
      "average": "63.6235",
      "volume": "12008",
      "turnover": "763992",
      "trades": "90"
    },
    {
      "date": "2024-08-06",
      "bid": "64.25",
      "ask": "65.00",
      "open": "64.25",
      "high": "66.00",
      "low": "64.25",
      "close": "65.00",
      "average": "64.8392",
      "volume": "2500",
      "turnover": "162098",
      "trades": "24"
    },
    {
      "date": "2024-08-07",
      "bid": "63.50",
      "ask": "63.75",
      "open": "66.25",
      "high": "66.25",
      "low": "63.75",
      "close": "63.75",
      "average": "64.6252",
      "volume": "1900",
      "turnover": "122788",
      "trades": "28"
    },
    {
      "date": "2024-08-08",
      "bid": "63.25",
      "ask": "63.75",
      "open": "63.75",
      "high": "63.75",
      "low": "62.75",
      "close": "63.75",
      "average": "63.3656",
      "volume": "4212",
      "turnover": "266896",
      "trades": "34"
    },
    {
      "date": "2024-08-09",
      "bid": "62.75",
      "ask": "63.50",
      "open": "63.75",
      "high": "63.75",
      "low": "62.50",
      "close": "63.50",
      "average": "62.9325",
      "volume": "5488",
      "turnover": "345374",
      "trades": "29"
    },
    {
      "date": "2024-08-12",
      "bid": "61.75",
      "ask": "62.50",
      "open": "63.50",
      "high": "63.50",
      "low": "61.50",
      "close": "62.50",
      "average": "62.3279",
      "volume": "6284",
      "turnover": "391669",
      "trades": "44"
    },
    {
      "date": "2024-08-13",
      "bid": "61.50",
      "ask": "62.25",
      "open": "61.75",
      "high": "62.50",
      "low": "61.50",
      "close": "61.50",
      "average": "62.0384",
      "volume": "1872",
      "turnover": "116136",
      "trades": "21"
    },
    {
      "date": "2024-08-14",
      "bid": "61.75",
      "ask": "62.50",
      "open": "62.50",
      "high": "62.50",
      "low": "61.75",
      "close": "62.50",
      "average": "62.2329",
      "volume": "2340",
      "turnover": "145625",
      "trades": "19"
    },
    {
      "date": "2024-08-15",
      "bid": "62.25",
      "ask": "63.00",
      "open": "61.50",
      "high": "63.00",
      "low": "61.50",
      "close": "62.50",
      "average": "62.452",
      "volume": "11440",
      "turnover": "713050.5",
      "trades": "43"
    },
    {
      "date": "2024-08-16",
      "bid": "63.00",
      "ask": "64.25",
      "open": "62.50",
      "high": "64.25",
      "low": "62.25",
      "close": "64.25",
      "average": "62.8318",
      "volume": "5680",
      "turnover": "356885",
      "trades": "28"
    },
    {
      "date": "2024-08-19",
      "bid": "64.50",
      "ask": "65.00",
      "open": "64.25",
      "high": "65.00",
      "low": "62.75",
      "close": "65.00",
      "average": "64.4283",
      "volume": "5500",
      "turnover": "354356",
      "trades": "18"
    },
    {
      "date": "2024-08-20",
      "bid": "63.75",
      "ask": "64.75",
      "open": "65.50",
      "high": "65.50",
      "low": "63.75",
      "close": "65.00",
      "average": "64.3292",
      "volume": "1464",
      "turnover": "94178",
      "trades": "17"
    },
    {
      "date": "2024-08-21",
      "bid": "65.00",
      "ask": "65.25",
      "open": "63.50",
      "high": "65.25",
      "low": "63.50",
      "close": "65.25",
      "average": "64.4204",
      "volume": "1144",
      "turnover": "73697",
      "trades": "19"
    },
    {
      "date": "2024-08-22",
      "bid": "64.25",
      "ask": "65.50",
      "open": "63.50",
      "high": "66.25",
      "low": "63.50",
      "close": "65.50",
      "average": "65.5097",
      "volume": "720",
      "turnover": "47167",
      "trades": "13"
    },
    {
      "date": "2024-08-23",
      "bid": "65.00",
      "ask": "65.75",
      "open": "65.50",
      "high": "67.50",
      "low": "64.75",
      "close": "65.75",
      "average": "65.9411",
      "volume": "4436",
      "turnover": "292515",
      "trades": "46"
    },
    {
      "date": "2024-08-26",
      "bid": "65.00",
      "ask": "65.75",
      "open": "65.75",
      "high": "65.75",
      "low": "64.00",
      "close": "65.75",
      "average": "64.9166",
      "volume": "3180",
      "turnover": "206435",
      "trades": "32"
    },
    {
      "date": "2024-08-27",
      "bid": "63.75",
      "ask": "64.50",
      "open": "65.50",
      "high": "65.50",
      "low": "64.00",
      "close": "64.50",
      "average": "64.9604",
      "volume": "1128",
      "turnover": "73227",
      "trades": "30"
    },
    {
      "date": "2024-08-28",
      "bid": "64.25",
      "ask": "65.50",
      "open": "64.25",
      "high": "65.00",
      "low": "64.25",
      "close": "64.50",
      "average": "64.5542",
      "volume": "4608",
      "turnover": "297466",
      "trades": "27"
    },
    {
      "date": "2024-08-29",
      "bid": "65.00",
      "ask": "65.75",
      "open": "66.25",
      "high": "66.25",
      "low": "65.00",
      "close": "65.75",
      "average": "65.1925",
      "volume": "348",
      "turnover": "22687",
      "trades": "13"
    },
    {
      "date": "2024-08-30",
      "bid": "65.25",
      "ask": "65.75",
      "open": "65.50",
      "high": "65.50",
      "low": "63.75",
      "close": "65.50",
      "average": "64.6334",
      "volume": "3424",
      "turnover": "221305",
      "trades": "27"
    },
    {
      "date": "2024-09-02",
      "bid": "64.25",
      "ask": "64.75",
      "open": "65.50",
      "high": "65.50",
      "low": "64.00",
      "close": "64.25",
      "average": "64.4003",
      "volume": "6392",
      "turnover": "411647",
      "trades": "30"
    },
    {
      "date": "2024-09-03",
      "bid": "63.75",
      "ask": "65.00",
      "open": "64.25",
      "high": "65.25",
      "low": "64.00",
      "close": "64.00",
      "average": "64.612",
      "volume": "9008",
      "turnover": "582025",
      "trades": "47"
    },
    {
      "date": "2024-09-04",
      "bid": "63.50",
      "ask": "64.50",
      "open": "65.00",
      "high": "65.00",
      "low": "63.50",
      "close": "64.50",
      "average": "64.3036",
      "volume": "764",
      "turnover": "49128",
      "trades": "13"
    },
    {
      "date": "2024-09-05",
      "bid": "63.75",
      "ask": "64.50",
      "open": "64.75",
      "high": "64.75",
      "low": "64.00",
      "close": "64.00",
      "average": "64.0087",
      "volume": "344",
      "turnover": "22019",
      "trades": "5"
    },
    {
      "date": "2024-09-06",
      "bid": "63.00",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.75",
      "low": "63.25",
      "close": "64.00",
      "average": "63.6553",
      "volume": "4076",
      "turnover": "259459",
      "trades": "26"
    },
    {
      "date": "2024-09-09",
      "bid": "63.50",
      "ask": "64.50",
      "open": "63.75",
      "high": "64.00",
      "low": "63.25",
      "close": "63.50",
      "average": "63.9115",
      "volume": "2804",
      "turnover": "179208",
      "trades": "18"
    },
    {
      "date": "2024-09-10",
      "bid": "63.25",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.75",
      "low": "63.00",
      "close": "64.00",
      "average": "64.0033",
      "volume": "2688",
      "turnover": "172041",
      "trades": "43"
    },
    {
      "date": "2024-09-11",
      "bid": "63.75",
      "ask": "64.50",
      "open": "64.00",
      "high": "64.50",
      "low": "63.75",
      "close": "64.50",
      "average": "64.2149",
      "volume": "3508",
      "turnover": "225266",
      "trades": "51"
    },
    {
      "date": "2024-09-12",
      "bid": "64.25",
      "ask": "65.50",
      "open": "63.75",
      "high": "65.75",
      "low": "63.75",
      "close": "64.50",
      "average": "64.7813",
      "volume": "3604",
      "turnover": "233472",
      "trades": "19"
    },
    {
      "date": "2024-09-13",
      "bid": "64.00",
      "ask": "65.25",
      "open": "63.50",
      "high": "65.25",
      "low": "63.50",
      "close": "65.25",
      "average": "64.3174",
      "volume": "5428",
      "turnover": "349115",
      "trades": "45"
    },
    {
      "date": "2024-09-16",
      "bid": "65.00",
      "ask": "65.50",
      "open": "65.00",
      "high": "65.75",
      "low": "64.00",
      "close": "65.00",
      "average": "64.9348",
      "volume": "5584",
      "turnover": "362596",
      "trades": "43"
    },
    {
      "date": "2024-09-17",
      "bid": "65.75",
      "ask": "66.75",
      "open": "65.00",
      "high": "66.50",
      "low": "65.00",
      "close": "65.50",
      "average": "65.8938",
      "volume": "16608",
      "turnover": "1094365",
      "trades": "39"
    },
    {
      "date": "2024-09-18",
      "bid": "66.75",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.00",
      "low": "65.50",
      "close": "66.75",
      "average": "66.4322",
      "volume": "3940",
      "turnover": "261743",
      "trades": "22"
    },
    {
      "date": "2024-09-19",
      "bid": "67.25",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.25",
      "low": "65.25",
      "close": "68.25",
      "average": "66.7006",
      "volume": "14640",
      "turnover": "976497",
      "trades": "51"
    },
    {
      "date": "2024-09-20",
      "bid": "67.25",
      "ask": "67.50",
      "open": "68.25",
      "high": "68.25",
      "low": "67.25",
      "close": "67.50",
      "average": "67.6222",
      "volume": "104656",
      "turnover": "7077075",
      "trades": "26"
    },
    {
      "date": "2024-09-23",
      "bid": "68.25",
      "ask": "68.75",
      "open": "67.50",
      "high": "68.75",
      "low": "66.50",
      "close": "68.75",
      "average": "67.8642",
      "volume": "4412",
      "turnover": "299417",
      "trades": "39"
    },
    {
      "date": "2024-09-24",
      "bid": "68.00",
      "ask": "68.75",
      "open": "67.50",
      "high": "68.75",
      "low": "67.50",
      "close": "68.00",
      "average": "68.3913",
      "volume": "5624",
      "turnover": "384633",
      "trades": "27"
    },
    {
      "date": "2024-09-25",
      "bid": "69.00",
      "ask": "69.50",
      "open": "68.50",
      "high": "69.75",
      "low": "68.00",
      "close": "69.00",
      "average": "68.8413",
      "volume": "4388",
      "turnover": "302076",
      "trades": "40"
    },
    {
      "date": "2024-09-26",
      "bid": "67.25",
      "ask": "68.00",
      "open": "69.50",
      "high": "69.75",
      "low": "67.25",
      "close": "68.00",
      "average": "67.7876",
      "volume": "73208",
      "turnover": "4962598",
      "trades": "80"
    },
    {
      "date": "2024-09-27",
      "bid": "67.25",
      "ask": "67.75",
      "open": "68.00",
      "high": "68.50",
      "low": "66.75",
      "close": "67.75",
      "average": "67.5493",
      "volume": "1420",
      "turnover": "95920",
      "trades": "25"
    },
    {
      "date": "2024-09-30",
      "bid": "67.25",
      "ask": "68.00",
      "open": "67.75",
      "high": "68.50",
      "low": "67.00",
      "close": "68.00",
      "average": "67.5159",
      "volume": "3648",
      "turnover": "246298",
      "trades": "33"
    },
    {
      "date": "2024-10-01",
      "bid": "67.25",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.50",
      "low": "67.25",
      "close": "68.00",
      "average": "67.8177",
      "volume": "3988",
      "turnover": "270457",
      "trades": "28"
    },
    {
      "date": "2024-10-02",
      "bid": "66.75",
      "ask": "67.50",
      "open": "67.50",
      "high": "68.25",
      "low": "66.75",
      "close": "66.75",
      "average": "67.5347",
      "volume": "3200",
      "turnover": "216111",
      "trades": "21"
    },
    {
      "date": "2024-10-03",
      "bid": "67.25",
      "ask": "68.00",
      "open": "68.25",
      "high": "68.25",
      "low": "67.00",
      "close": "68.00",
      "average": "68.0202",
      "volume": "6416",
      "turnover": "436418",
      "trades": "22"
    },
    {
      "date": "2024-10-04",
      "bid": "69.00",
      "ask": "69.75",
      "open": "68.00",
      "high": "70.50",
      "low": "67.00",
      "close": "69.75",
      "average": "69.1084",
      "volume": "13188",
      "turnover": "911402",
      "trades": "38"
    },
    {
      "date": "2024-10-07",
      "bid": "68.50",
      "ask": "68.75",
      "open": "69.50",
      "high": "70.00",
      "low": "68.75",
      "close": "68.75",
      "average": "69.2255",
      "volume": "2168",
      "turnover": "150081",
      "trades": "15"
    },
    {
      "date": "2024-10-08",
      "bid": "68.00",
      "ask": "68.75",
      "open": "68.75",
      "high": "69.25",
      "low": "68.00",
      "close": "68.50",
      "average": "68.3306",
      "volume": "496",
      "turnover": "33892",
      "trades": "11"
    },
    {
      "date": "2024-10-09",
      "bid": "67.50",
      "ask": "68.50",
      "open": "67.50",
      "high": "69.25",
      "low": "67.50",
      "close": "67.75",
      "average": "67.9336",
      "volume": "2636",
      "turnover": "179073",
      "trades": "21"
    },
    {
      "date": "2024-10-10",
      "bid": "67.25",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "66.75",
      "close": "67.50",
      "average": "67.4026",
      "volume": "1048",
      "turnover": "70638",
      "trades": "12"
    },
    {
      "date": "2024-10-11",
      "bid": "67.50",
      "ask": "68.50",
      "open": "69.00",
      "high": "69.00",
      "low": "67.50",
      "close": "67.50",
      "average": "68.3406",
      "volume": "1192",
      "turnover": "81462",
      "trades": "22"
    },
    {
      "date": "2024-10-14",
      "bid": "66.75",
      "ask": "67.50",
      "open": "67.50",
      "high": "68.25",
      "low": "66.50",
      "close": "66.75",
      "average": "67.1746",
      "volume": "1472",
      "turnover": "98881",
      "trades": "22"
    },
    {
      "date": "2024-10-15",
      "bid": "67.50",
      "ask": "67.75",
      "open": "67.00",
      "high": "68.00",
      "low": "67.00",
      "close": "68.00",
      "average": "67.4674",
      "volume": "3496",
      "turnover": "235866",
      "trades": "15"
    },
    {
      "date": "2024-10-16",
      "bid": "67.00",
      "ask": "67.75",
      "open": "67.00",
      "high": "67.75",
      "low": "67.00",
      "close": "67.00",
      "average": "67.1855",
      "volume": "1396",
      "turnover": "93791",
      "trades": "18"
    },
    {
      "date": "2024-10-17",
      "bid": "66.50",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "66.50",
      "close": "67.50",
      "average": "66.8735",
      "volume": "1012",
      "turnover": "67676",
      "trades": "15"
    },
    {
      "date": "2024-10-18",
      "bid": "66.75",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "66.25",
      "close": "67.50",
      "average": "66.3308",
      "volume": "656",
      "turnover": "43513",
      "trades": "14"
    },
    {
      "date": "2024-10-21",
      "bid": "67.75",
      "ask": "68.75",
      "open": "67.50",
      "high": "69.00",
      "low": "66.75",
      "close": "68.75",
      "average": "67.7299",
      "volume": "5576",
      "turnover": "377662",
      "trades": "49"
    },
    {
      "date": "2024-10-22",
      "bid": "66.50",
      "ask": "67.25",
      "open": "67.75",
      "high": "67.75",
      "low": "67.00",
      "close": "67.00",
      "average": "67.1584",
      "volume": "1824",
      "turnover": "122497",
      "trades": "33"
    },
    {
      "date": "2024-10-23",
      "bid": "66.25",
      "ask": "67.00",
      "open": "66.25",
      "high": "67.00",
      "low": "66.25",
      "close": "66.25",
      "average": "66.4848",
      "volume": "4624",
      "turnover": "307426",
      "trades": "14"
    },
    {
      "date": "2024-10-24",
      "bid": "66.50",
      "ask": "67.25",
      "open": "66.25",
      "high": "67.25",
      "low": "66.00",
      "close": "67.25",
      "average": "66.7827",
      "volume": "1772",
      "turnover": "118339",
      "trades": "34"
    },
    {
      "date": "2024-10-25",
      "bid": "66.50",
      "ask": "67.25",
      "open": "68.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.50",
      "average": "67.1192",
      "volume": "2424",
      "turnover": "162697",
      "trades": "21"
    },
    {
      "date": "2024-10-28",
      "bid": "67.25",
      "ask": "68.00",
      "open": "66.50",
      "high": "68.00",
      "low": "66.50",
      "close": "68.00",
      "average": "67.1786",
      "volume": "6152",
      "turnover": "413283",
      "trades": "49"
    },
    {
      "date": "2024-10-29",
      "bid": "67.75",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.50",
      "low": "67.25",
      "close": "67.75",
      "average": "68.1102",
      "volume": "4880",
      "turnover": "332378",
      "trades": "31"
    },
    {
      "date": "2024-10-30",
      "bid": "66.25",
      "ask": "67.00",
      "open": "68.50",
      "high": "68.50",
      "low": "66.25",
      "close": "66.25",
      "average": "66.7868",
      "volume": "788",
      "turnover": "52628",
      "trades": "22"
    },
    {
      "date": "2024-10-31",
      "bid": "66.00",
      "ask": "66.50",
      "open": "66.25",
      "high": "66.50",
      "low": "65.75",
      "close": "65.75",
      "average": "66.2801",
      "volume": "928",
      "turnover": "61508",
      "trades": "12"
    },
    {
      "date": "2024-11-01",
      "bid": "66.00",
      "ask": "66.25",
      "open": "65.75",
      "high": "67.25",
      "low": "65.75",
      "close": "66.25",
      "average": "66.0571",
      "volume": "1504",
      "turnover": "99350",
      "trades": "15"
    },
    {
      "date": "2024-11-04",
      "bid": "66.50",
      "ask": "66.75",
      "open": "66.25",
      "high": "67.25",
      "low": "66.25",
      "close": "66.75",
      "average": "66.9877",
      "volume": "244",
      "turnover": "16345",
      "trades": "5"
    },
    {
      "date": "2024-11-05",
      "bid": "64.75",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.00",
      "low": "65.50",
      "close": "65.50",
      "average": "65.6412",
      "volume": "956",
      "turnover": "62753",
      "trades": "7"
    },
    {
      "date": "2024-11-06",
      "bid": "65.50",
      "ask": "65.75",
      "open": "65.75",
      "high": "66.25",
      "low": "65.50",
      "close": "65.50",
      "average": "65.6357",
      "volume": "980",
      "turnover": "64323",
      "trades": "10"
    },
    {
      "date": "2024-11-07",
      "bid": "64.75",
      "ask": "65.25",
      "open": "65.50",
      "high": "65.50",
      "low": "64.50",
      "close": "64.50",
      "average": "64.8772",
      "volume": "1800",
      "turnover": "116779",
      "trades": "13"
    },
    {
      "date": "2024-11-08",
      "bid": "63.00",
      "ask": "63.25",
      "open": "64.50",
      "high": "66.00",
      "low": "63.00",
      "close": "63.25",
      "average": "64.0588",
      "volume": "9360",
      "turnover": "599591",
      "trades": "44"
    },
    {
      "date": "2024-11-11",
      "bid": "63.00",
      "ask": "63.50",
      "open": "63.00",
      "high": "63.75",
      "low": "62.25",
      "close": "63.50",
      "average": "63.1776",
      "volume": "14048",
      "turnover": "887519",
      "trades": "68"
    },
    {
      "date": "2024-11-12",
      "bid": "63.00",
      "ask": "63.75",
      "open": "63.25",
      "high": "64.25",
      "low": "62.50",
      "close": "63.00",
      "average": "63.7051",
      "volume": "3520",
      "turnover": "224242",
      "trades": "27"
    },
    {
      "date": "2024-11-13",
      "bid": "63.75",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.25",
      "low": "63.00",
      "close": "64.00",
      "average": "63.8894",
      "volume": "5980",
      "turnover": "382059",
      "trades": "45"
    },
    {
      "date": "2024-11-14",
      "bid": "64.00",
      "ask": "64.75",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.6259",
      "volume": "1096",
      "turnover": "70830",
      "trades": "21"
    },
    {
      "date": "2024-11-15",
      "bid": "63.25",
      "ask": "63.75",
      "open": "64.00",
      "high": "64.00",
      "low": "62.25",
      "close": "63.50",
      "average": "62.6242",
      "volume": "8580",
      "turnover": "537316",
      "trades": "42"
    },
    {
      "date": "2024-11-18",
      "bid": "62.75",
      "ask": "63.50",
      "open": "63.25",
      "high": "63.50",
      "low": "62.50",
      "close": "63.50",
      "average": "63.4132",
      "volume": "1660",
      "turnover": "105266",
      "trades": "23"
    },
    {
      "date": "2024-11-19",
      "bid": "63.00",
      "ask": "63.25",
      "open": "63.50",
      "high": "63.50",
      "low": "62.50",
      "close": "63.25",
      "average": "62.9686",
      "volume": "2676",
      "turnover": "168504",
      "trades": "22"
    },
    {
      "date": "2024-11-20",
      "bid": "62.50",
      "ask": "62.75",
      "open": "62.75",
      "high": "62.75",
      "low": "61.50",
      "close": "62.50",
      "average": "62.2013",
      "volume": "1684",
      "turnover": "104747",
      "trades": "18"
    },
    {
      "date": "2024-11-21",
      "bid": "61.25",
      "ask": "62.25",
      "open": "62.75",
      "high": "63.25",
      "low": "61.25",
      "close": "61.50",
      "average": "62.2617",
      "volume": "8832",
      "turnover": "549896",
      "trades": "33"
    },
    {
      "date": "2024-11-22",
      "bid": "62.00",
      "ask": "62.25",
      "open": "62.00",
      "high": "62.50",
      "low": "61.25",
      "close": "62.00",
      "average": "62.0485",
      "volume": "4432",
      "turnover": "274999",
      "trades": "25"
    },
    {
      "date": "2024-11-25",
      "bid": "61.25",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.25",
      "low": "61.00",
      "close": "62.00",
      "average": "61.5564",
      "volume": "3524",
      "turnover": "216769",
      "trades": "43"
    },
    {
      "date": "2024-11-26",
      "bid": "62.50",
      "ask": "63.25",
      "open": "62.25",
      "high": "62.75",
      "low": "62.00",
      "close": "62.50",
      "average": "62.1983",
      "volume": "8076",
      "turnover": "502314",
      "trades": "28"
    },
    {
      "date": "2024-11-27",
      "bid": "62.50",
      "ask": "63.50",
      "open": "62.50",
      "high": "63.75",
      "low": "62.25",
      "close": "62.50",
      "average": "62.716",
      "volume": "17160",
      "turnover": "1076208",
      "trades": "44"
    },
    {
      "date": "2024-11-28",
      "bid": "63.00",
      "ask": "63.50",
      "open": "62.50",
      "high": "63.75",
      "low": "62.50",
      "close": "63.75",
      "average": "62.9844",
      "volume": "1284",
      "turnover": "80872",
      "trades": "20"
    },
    {
      "date": "2024-11-29",
      "bid": "64.00",
      "ask": "64.50",
      "open": "63.25",
      "high": "65.00",
      "low": "63.00",
      "close": "65.00",
      "average": "64.9772",
      "volume": "142580",
      "turnover": "9264453",
      "trades": "26"
    },
    {
      "date": "2024-12-02",
      "bid": "64.25",
      "ask": "64.75",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.25",
      "average": "64.7234",
      "volume": "2640",
      "turnover": "170870",
      "trades": "26"
    },
    {
      "date": "2024-12-03",
      "bid": "64.75",
      "ask": "65.00",
      "open": "64.25",
      "high": "65.00",
      "low": "64.25",
      "close": "65.00",
      "average": "64.73",
      "volume": "6876",
      "turnover": "445084",
      "trades": "45"
    },
    {
      "date": "2024-12-04",
      "bid": "64.50",
      "ask": "65.25",
      "open": "65.00",
      "high": "65.00",
      "low": "64.50",
      "close": "64.75",
      "average": "64.8109",
      "volume": "4904",
      "turnover": "317832.5",
      "trades": "34"
    },
    {
      "date": "2024-12-05",
      "bid": "65.00",
      "ask": "65.25",
      "open": "65.25",
      "high": "65.25",
      "low": "64.50",
      "close": "65.25",
      "average": "64.7642",
      "volume": "59788",
      "turnover": "3872131",
      "trades": "25"
    },
    {
      "date": "2024-12-06",
      "bid": "65.75",
      "ask": "67.00",
      "open": "65.75",
      "high": "67.50",
      "low": "65.25",
      "close": "67.50",
      "average": "66.1275",
      "volume": "8260",
      "turnover": "546187.5",
      "trades": "48"
    },
    {
      "date": "2024-12-09",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.50",
      "high": "68.50",
      "low": "67.00",
      "close": "68.00",
      "average": "67.6684",
      "volume": "5048",
      "turnover": "341637",
      "trades": "48"
    },
    {
      "date": "2024-12-10",
      "bid": "69.25",
      "ask": "70.00",
      "open": "68.00",
      "high": "70.00",
      "low": "66.50",
      "close": "69.75",
      "average": "68.2676",
      "volume": "23204",
      "turnover": "1586554.5",
      "trades": "161"
    },
    {
      "date": "2024-12-11",
      "bid": "68.50",
      "ask": "69.00",
      "open": "69.25",
      "high": "69.25",
      "low": "68.25",
      "close": "68.75",
      "average": "68.8259",
      "volume": "1832",
      "turnover": "126060.5",
      "trades": "40"
    },
    {
      "date": "2024-12-12",
      "bid": "69.00",
      "ask": "69.50",
      "open": "69.25",
      "high": "70.25",
      "low": "69.00",
      "close": "69.50",
      "average": "69.2944",
      "volume": "5820",
      "turnover": "403292",
      "trades": "31"
    },
    {
      "date": "2024-12-13",
      "bid": "70.00",
      "ask": "70.25",
      "open": "70.00",
      "high": "70.00",
      "low": "69.00",
      "close": "70.00",
      "average": "69.4233",
      "volume": "15116",
      "turnover": "1052208",
      "trades": "38"
    },
    {
      "date": "2024-12-16",
      "bid": "69.25",
      "ask": "70.00",
      "open": "70.25",
      "high": "70.25",
      "low": "68.50",
      "close": "70.00",
      "average": "69.8278",
      "volume": "3712",
      "turnover": "259201",
      "trades": "40"
    },
    {
      "date": "2024-12-17",
      "bid": "68.75",
      "ask": "69.25",
      "open": "69.25",
      "high": "69.75",
      "low": "68.75",
      "close": "68.75",
      "average": "68.8683",
      "volume": "896",
      "turnover": "61706",
      "trades": "12"
    },
    {
      "date": "2024-12-18",
      "bid": "68.75",
      "ask": "70.00",
      "open": "68.75",
      "high": "70.00",
      "low": "68.75",
      "close": "70.00",
      "average": "69.117",
      "volume": "1468",
      "turnover": "101460",
      "trades": "23"
    },
    {
      "date": "2024-12-19",
      "bid": "68.75",
      "ask": "69.50",
      "open": "68.50",
      "high": "69.75",
      "low": "68.50",
      "close": "69.75",
      "average": "69.0153",
      "volume": "1300",
      "turnover": "89720",
      "trades": "16"
    },
    {
      "date": "2024-12-20",
      "bid": "69.00",
      "ask": "69.25",
      "open": "69.25",
      "high": "69.25",
      "low": "68.25",
      "close": "69.00",
      "average": "68.9844",
      "volume": "5252",
      "turnover": "362279.5",
      "trades": "43"
    },
    {
      "date": "2024-12-23",
      "bid": "68.75",
      "ask": "69.75",
      "open": "69.75",
      "high": "70.50",
      "low": "69.25",
      "close": "69.75",
      "average": "69.5838",
      "volume": "3768",
      "turnover": "262192",
      "trades": "36"
    },
    {
      "date": "2024-12-27",
      "bid": "69.25",
      "ask": "69.50",
      "open": "68.75",
      "high": "69.75",
      "low": "68.00",
      "close": "69.25",
      "average": "69.3151",
      "volume": "12824",
      "turnover": "888897",
      "trades": "57"
    },
    {
      "date": "2024-12-30",
      "bid": "68.50",
      "ask": "69.25",
      "open": "69.50",
      "high": "69.50",
      "low": "68.25",
      "close": "68.50",
      "average": "68.426",
      "volume": "3432",
      "turnover": "234948",
      "trades": "29"
    },
    {
      "date": "2025-01-02",
      "bid": "71.25",
      "ask": "71.50",
      "open": "69.25",
      "high": "71.50",
      "low": "69.25",
      "close": "71.50",
      "average": "69.8292",
      "volume": "9956",
      "turnover": "695349",
      "trades": "49"
    },
    {
      "date": "2025-01-03",
      "bid": "72.25",
      "ask": "73.50",
      "open": "70.75",
      "high": "73.75",
      "low": "70.75",
      "close": "73.75",
      "average": "71.6314",
      "volume": "9456",
      "turnover": "677347",
      "trades": "52"
    },
    {
      "date": "2025-01-07",
      "bid": "77.25",
      "ask": "77.50",
      "open": "73.00",
      "high": "77.50",
      "low": "73.00",
      "close": "77.25",
      "average": "75.016",
      "volume": "15116",
      "turnover": "1133827.5",
      "trades": "90"
    },
    {
      "date": "2025-01-08",
      "bid": "76.75",
      "ask": "78.00",
      "open": "77.50",
      "high": "78.00",
      "low": "76.00",
      "close": "77.25",
      "average": "77.2937",
      "volume": "5544",
      "turnover": "428518",
      "trades": "64"
    },
    {
      "date": "2025-01-09",
      "bid": "79.50",
      "ask": "79.75",
      "open": "78.00",
      "high": "79.75",
      "low": "77.25",
      "close": "79.75",
      "average": "78.1368",
      "volume": "4660",
      "turnover": "364262.5",
      "trades": "49"
    },
    {
      "date": "2025-01-10",
      "bid": "77.00",
      "ask": "77.75",
      "open": "79.75",
      "high": "80.00",
      "low": "76.75",
      "close": "76.75",
      "average": "79.1398",
      "volume": "23364",
      "turnover": "1848794",
      "trades": "68"
    },
    {
      "date": "2025-01-13",
      "bid": "76.75",
      "ask": "77.25",
      "open": "77.75",
      "high": "77.75",
      "low": "76.75",
      "close": "77.25",
      "average": "77.2471",
      "volume": "5888",
      "turnover": "454758.5",
      "trades": "49"
    },
    {
      "date": "2025-01-14",
      "bid": "77.00",
      "ask": "78.00",
      "open": "78.00",
      "high": "78.00",
      "low": "77.00",
      "close": "77.25",
      "average": "77.6399",
      "volume": "1692",
      "turnover": "131356.5",
      "trades": "29"
    },
    {
      "date": "2025-01-15",
      "bid": "76.00",
      "ask": "77.00",
      "open": "77.50",
      "high": "77.50",
      "low": "76.25",
      "close": "77.00",
      "average": "76.7918",
      "volume": "5536",
      "turnover": "425130",
      "trades": "58"
    },
    {
      "date": "2025-01-16",
      "bid": "76.25",
      "ask": "76.50",
      "open": "76.75",
      "high": "76.75",
      "low": "76.00",
      "close": "76.25",
      "average": "76.377",
      "volume": "1776",
      "turnover": "135622.5",
      "trades": "17"
    },
    {
      "date": "2025-01-17",
      "bid": "76.75",
      "ask": "77.00",
      "open": "76.75",
      "high": "77.50",
      "low": "76.25",
      "close": "76.75",
      "average": "76.7908",
      "volume": "4240",
      "turnover": "325593",
      "trades": "37"
    },
    {
      "date": "2025-01-20",
      "bid": "74.00",
      "ask": "74.50",
      "open": "77.25",
      "high": "77.25",
      "low": "74.50",
      "close": "74.50",
      "average": "75.7702",
      "volume": "8868",
      "turnover": "671958",
      "trades": "46"
    },
    {
      "date": "2025-01-21",
      "bid": "74.50",
      "ask": "74.75",
      "open": "74.50",
      "high": "75.00",
      "low": "74.50",
      "close": "74.50",
      "average": "74.7167",
      "volume": "1592",
      "turnover": "118949",
      "trades": "21"
    },
    {
      "date": "2025-01-22",
      "bid": "74.25",
      "ask": "75.25",
      "open": "74.50",
      "high": "75.25",
      "low": "74.25",
      "close": "74.50",
      "average": "74.7565",
      "volume": "4468",
      "turnover": "334009",
      "trades": "40"
    },
    {
      "date": "2025-01-23",
      "bid": "72.25",
      "ask": "73.75",
      "open": "74.25",
      "high": "74.75",
      "low": "72.75",
      "close": "73.75",
      "average": "73.6871",
      "volume": "6648",
      "turnover": "489872",
      "trades": "72"
    },
    {
      "date": "2025-01-24",
      "bid": "70.50",
      "ask": "71.25",
      "open": "73.75",
      "high": "73.75",
      "low": "70.25",
      "close": "71.00",
      "average": "72.0699",
      "volume": "7868",
      "turnover": "567046",
      "trades": "94"
    },
    {
      "date": "2025-01-27",
      "bid": "70.25",
      "ask": "70.75",
      "open": "70.50",
      "high": "71.50",
      "low": "70.25",
      "close": "70.75",
      "average": "70.8158",
      "volume": "5860",
      "turnover": "414949.5",
      "trades": "79"
    },
    {
      "date": "2025-01-28",
      "bid": "71.25",
      "ask": "71.75",
      "open": "70.25",
      "high": "71.75",
      "low": "70.00",
      "close": "71.25",
      "average": "71.3746",
      "volume": "2808",
      "turnover": "200456",
      "trades": "40"
    },
    {
      "date": "2025-01-29",
      "bid": "72.50",
      "ask": "73.25",
      "open": "71.75",
      "high": "73.75",
      "low": "71.25",
      "close": "73.75",
      "average": "72.3455",
      "volume": "3336",
      "turnover": "241322",
      "trades": "42"
    },
    {
      "date": "2025-01-30",
      "bid": "72.00",
      "ask": "72.50",
      "open": "73.25",
      "high": "73.50",
      "low": "71.75",
      "close": "72.50",
      "average": "72.6441",
      "volume": "5240",
      "turnover": "380614",
      "trades": "60"
    },
    {
      "date": "2025-01-31",
      "bid": "72.00",
      "ask": "72.25",
      "open": "72.00",
      "high": "72.50",
      "low": "72.00",
      "close": "72.25",
      "average": "72.3111",
      "volume": "3784",
      "turnover": "273615.5",
      "trades": "29"
    },
    {
      "date": "2025-02-03",
      "bid": "71.00",
      "ask": "71.25",
      "open": "72.25",
      "high": "72.25",
      "low": "70.50",
      "close": "71.50",
      "average": "71.257",
      "volume": "83736",
      "turnover": "5966780",
      "trades": "40"
    },
    {
      "date": "2025-02-04",
      "bid": "67.75",
      "ask": "68.25",
      "open": "70.25",
      "high": "71.50",
      "low": "67.00",
      "close": "68.50",
      "average": "68.8963",
      "volume": "7896",
      "turnover": "544001",
      "trades": "92"
    },
    {
      "date": "2025-02-05",
      "bid": "65.50",
      "ask": "66.00",
      "open": "67.75",
      "high": "68.00",
      "low": "65.50",
      "close": "66.00",
      "average": "66.4555",
      "volume": "11268",
      "turnover": "748788.5",
      "trades": "147"
    },
    {
      "date": "2025-02-06",
      "bid": "64.50",
      "ask": "64.75",
      "open": "65.50",
      "high": "66.25",
      "low": "64.75",
      "close": "64.75",
      "average": "65.561",
      "volume": "12228",
      "turnover": "801717",
      "trades": "96"
    },
    {
      "date": "2025-02-07",
      "bid": "61.25",
      "ask": "61.75",
      "open": "64.75",
      "high": "64.75",
      "low": "60.25",
      "close": "61.75",
      "average": "62.2601",
      "volume": "37804",
      "turnover": "2353681",
      "trades": "275"
    },
    {
      "date": "2025-02-10",
      "bid": "62.00",
      "ask": "62.75",
      "open": "62.00",
      "high": "62.75",
      "low": "62.00",
      "close": "62.00",
      "average": "62.2336",
      "volume": "3484",
      "turnover": "216822",
      "trades": "46"
    },
    {
      "date": "2025-02-11",
      "bid": "63.50",
      "ask": "64.25",
      "open": "62.00",
      "high": "64.25",
      "low": "62.00",
      "close": "64.25",
      "average": "63.4725",
      "volume": "4700",
      "turnover": "298358.5",
      "trades": "63"
    },
    {
      "date": "2025-02-12",
      "bid": "64.75",
      "ask": "65.25",
      "open": "64.50",
      "high": "65.50",
      "low": "64.25",
      "close": "64.75",
      "average": "64.8462",
      "volume": "3588",
      "turnover": "232668.5",
      "trades": "39"
    },
    {
      "date": "2025-02-13",
      "bid": "65.00",
      "ask": "65.50",
      "open": "65.25",
      "high": "65.50",
      "low": "65.00",
      "close": "65.50",
      "average": "65.2462",
      "volume": "1320",
      "turnover": "86125",
      "trades": "19"
    },
    {
      "date": "2025-02-14",
      "bid": "64.75",
      "ask": "65.25",
      "open": "65.00",
      "high": "65.50",
      "low": "64.75",
      "close": "65.25",
      "average": "64.7874",
      "volume": "4004",
      "turnover": "259409",
      "trades": "28"
    },
    {
      "date": "2025-02-17",
      "bid": "64.75",
      "ask": "65.50",
      "open": "65.75",
      "high": "65.75",
      "low": "64.50",
      "close": "64.75",
      "average": "65.0897",
      "volume": "1784",
      "turnover": "116096",
      "trades": "27"
    },
    {
      "date": "2025-02-18",
      "bid": "65.00",
      "ask": "65.25",
      "open": "65.00",
      "high": "65.50",
      "low": "64.75",
      "close": "65.25",
      "average": "65.0336",
      "volume": "1960",
      "turnover": "127466",
      "trades": "20"
    },
    {
      "date": "2025-02-19",
      "bid": "64.50",
      "ask": "65.00",
      "open": "65.00",
      "high": "66.00",
      "low": "64.50",
      "close": "64.50",
      "average": "64.8843",
      "volume": "7356",
      "turnover": "477289",
      "trades": "34"
    },
    {
      "date": "2025-02-20",
      "bid": "63.50",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.25",
      "low": "63.50",
      "close": "64.00",
      "average": "63.8243",
      "volume": "5004",
      "turnover": "319377",
      "trades": "21"
    },
    {
      "date": "2025-02-21",
      "bid": "65.00",
      "ask": "65.50",
      "open": "64.25",
      "high": "66.25",
      "low": "64.25",
      "close": "65.50",
      "average": "65.0819",
      "volume": "8312",
      "turnover": "540992.5",
      "trades": "95"
    },
    {
      "date": "2025-02-24",
      "bid": "64.25",
      "ask": "64.50",
      "open": "66.00",
      "high": "66.00",
      "low": "64.00",
      "close": "64.50",
      "average": "64.8772",
      "volume": "6704",
      "turnover": "434923",
      "trades": "56"
    },
    {
      "date": "2025-02-25",
      "bid": "64.25",
      "ask": "64.75",
      "open": "64.50",
      "high": "64.75",
      "low": "64.00",
      "close": "64.75",
      "average": "64.4129",
      "volume": "6312",
      "turnover": "406590",
      "trades": "74"
    },
    {
      "date": "2025-02-26",
      "bid": "64.00",
      "ask": "64.75",
      "open": "64.75",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.5974",
      "volume": "8320",
      "turnover": "537421.5",
      "trades": "58"
    },
    {
      "date": "2025-02-27",
      "bid": "64.25",
      "ask": "64.50",
      "open": "64.25",
      "high": "64.75",
      "low": "63.75",
      "close": "64.50",
      "average": "64.416",
      "volume": "7192",
      "turnover": "463282.5",
      "trades": "41"
    },
    {
      "date": "2025-02-28",
      "bid": "64.75",
      "ask": "65.00",
      "open": "64.50",
      "high": "65.00",
      "low": "63.50",
      "close": "65.00",
      "average": "64.5926",
      "volume": "8728",
      "turnover": "563707",
      "trades": "88"
    },
    {
      "date": "2025-03-03",
      "bid": "64.75",
      "ask": "65.50",
      "open": "64.75",
      "high": "65.50",
      "low": "64.00",
      "close": "65.00",
      "average": "64.878",
      "volume": "2664",
      "turnover": "172835",
      "trades": "30"
    },
    {
      "date": "2025-03-04",
      "bid": "63.75",
      "ask": "65.75",
      "open": "63.75",
      "high": "65.75",
      "low": "62.75",
      "close": "65.75",
      "average": "64.5242",
      "volume": "12388",
      "turnover": "799284",
      "trades": "60"
    },
    {
      "date": "2025-03-05",
      "bid": "63.25",
      "ask": "64.00",
      "open": "65.75",
      "high": "65.75",
      "low": "63.00",
      "close": "63.25",
      "average": "64.1499",
      "volume": "8352",
      "turnover": "535780",
      "trades": "66"
    },
    {
      "date": "2025-03-06",
      "bid": "62.25",
      "ask": "62.75",
      "open": "64.25",
      "high": "64.25",
      "low": "61.25",
      "close": "62.75",
      "average": "62.4869",
      "volume": "4596",
      "turnover": "287254",
      "trades": "60"
    },
    {
      "date": "2025-03-07",
      "bid": "61.50",
      "ask": "62.00",
      "open": "62.25",
      "high": "62.25",
      "low": "61.25",
      "close": "62.00",
      "average": "61.695",
      "volume": "4200",
      "turnover": "259119",
      "trades": "38"
    },
    {
      "date": "2025-03-10",
      "bid": "61.50",
      "ask": "61.75",
      "open": "63.00",
      "high": "63.00",
      "low": "61.50",
      "close": "61.75",
      "average": "61.512",
      "volume": "3904",
      "turnover": "240143",
      "trades": "23"
    },
    {
      "date": "2025-03-11",
      "bid": "60.50",
      "ask": "60.75",
      "open": "61.25",
      "high": "61.75",
      "low": "60.50",
      "close": "60.50",
      "average": "61.0869",
      "volume": "3736",
      "turnover": "228254",
      "trades": "55"
    },
    {
      "date": "2025-03-12",
      "bid": "60.50",
      "ask": "61.00",
      "open": "60.25",
      "high": "61.25",
      "low": "60.25",
      "close": "60.50",
      "average": "60.7383",
      "volume": "4296",
      "turnover": "260932",
      "trades": "26"
    },
    {
      "date": "2025-03-13",
      "bid": "61.75",
      "ask": "62.00",
      "open": "60.25",
      "high": "62.00",
      "low": "60.25",
      "close": "61.75",
      "average": "61.0902",
      "volume": "11868",
      "turnover": "725089.5",
      "trades": "70"
    },
    {
      "date": "2025-03-14",
      "bid": "64.50",
      "ask": "65.00",
      "open": "62.00",
      "high": "65.00",
      "low": "62.00",
      "close": "64.50",
      "average": "63.6039",
      "volume": "9748",
      "turnover": "619977",
      "trades": "80"
    },
    {
      "date": "2025-03-17",
      "bid": "64.00",
      "ask": "64.25",
      "open": "65.00",
      "high": "65.50",
      "low": "64.00",
      "close": "64.25",
      "average": "64.8784",
      "volume": "1908",
      "turnover": "123788",
      "trades": "23"
    },
    {
      "date": "2025-03-18",
      "bid": "64.25",
      "ask": "64.75",
      "open": "64.25",
      "high": "65.25",
      "low": "64.25",
      "close": "65.00",
      "average": "64.6612",
      "volume": "2476",
      "turnover": "160102",
      "trades": "25"
    },
    {
      "date": "2025-03-19",
      "bid": "64.00",
      "ask": "64.50",
      "open": "65.25",
      "high": "65.50",
      "low": "63.75",
      "close": "64.00",
      "average": "64.558",
      "volume": "5688",
      "turnover": "367206",
      "trades": "32"
    },
    {
      "date": "2025-03-20",
      "bid": "63.25",
      "ask": "63.75",
      "open": "63.75",
      "high": "64.00",
      "low": "63.25",
      "close": "63.25",
      "average": "63.421",
      "volume": "3608",
      "turnover": "228823",
      "trades": "25"
    },
    {
      "date": "2025-03-21",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.75",
      "high": "63.25",
      "low": "62.50",
      "close": "63.00",
      "average": "62.9178",
      "volume": "1788",
      "turnover": "112509",
      "trades": "21"
    },
    {
      "date": "2025-03-24",
      "bid": "62.50",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.50",
      "low": "62.50",
      "close": "62.50",
      "average": "63.0344",
      "volume": "3464",
      "turnover": "218327",
      "trades": "25"
    },
    {
      "date": "2025-03-25",
      "bid": "63.25",
      "ask": "64.25",
      "open": "62.50",
      "high": "64.75",
      "low": "62.50",
      "close": "63.25",
      "average": "63.7724",
      "volume": "7860",
      "turnover": "501251.5",
      "trades": "40"
    },
    {
      "date": "2025-03-26",
      "bid": "62.75",
      "ask": "63.75",
      "open": "63.50",
      "high": "63.75",
      "low": "63.00",
      "close": "63.75",
      "average": "63.3895",
      "volume": "652",
      "turnover": "41330",
      "trades": "10"
    },
    {
      "date": "2025-03-27",
      "bid": "62.75",
      "ask": "63.50",
      "open": "63.25",
      "high": "64.25",
      "low": "62.75",
      "close": "63.00",
      "average": "63.1841",
      "volume": "6484",
      "turnover": "409686",
      "trades": "43"
    },
    {
      "date": "2025-03-28",
      "bid": "63.00",
      "ask": "64.00",
      "open": "63.50",
      "high": "64.50",
      "low": "62.75",
      "close": "64.00",
      "average": "63.6654",
      "volume": "6744",
      "turnover": "429247",
      "trades": "37"
    },
    {
      "date": "2025-03-31",
      "bid": "62.75",
      "ask": "63.25",
      "open": "64.00",
      "high": "64.00",
      "low": "62.75",
      "close": "62.75",
      "average": "63.0853",
      "volume": "680",
      "turnover": "42898",
      "trades": "13"
    },
    {
      "date": "2025-04-01",
      "bid": "62.25",
      "ask": "63.25",
      "open": "63.00",
      "high": "63.75",
      "low": "62.25",
      "close": "63.25",
      "average": "62.851",
      "volume": "772",
      "turnover": "48521",
      "trades": "19"
    },
    {
      "date": "2025-04-02",
      "bid": "62.00",
      "ask": "62.75",
      "open": "61.25",
      "high": "62.75",
      "low": "61.25",
      "close": "62.75",
      "average": "62.1123",
      "volume": "1284",
      "turnover": "79755",
      "trades": "20"
    },
    {
      "date": "2025-04-03",
      "bid": "61.25",
      "ask": "61.75",
      "open": "61.50",
      "high": "62.25",
      "low": "61.25",
      "close": "61.75",
      "average": "61.528",
      "volume": "2204",
      "turnover": "135638",
      "trades": "36"
    },
    {
      "date": "2025-04-04",
      "bid": "59.00",
      "ask": "59.75",
      "open": "62.00",
      "high": "62.00",
      "low": "59.25",
      "close": "60.50",
      "average": "60.1719",
      "volume": "4700",
      "turnover": "282808",
      "trades": "50"
    },
    {
      "date": "2025-04-07",
      "bid": "57.50",
      "ask": "58.25",
      "open": "59.00",
      "high": "59.00",
      "low": "55.75",
      "close": "57.75",
      "average": "56.9286",
      "volume": "11848",
      "turnover": "674489.5",
      "trades": "93"
    },
    {
      "date": "2025-04-08",
      "bid": "58.50",
      "ask": "59.25",
      "open": "57.50",
      "high": "59.75",
      "low": "57.50",
      "close": "59.25",
      "average": "58.4413",
      "volume": "9568",
      "turnover": "559167",
      "trades": "31"
    },
    {
      "date": "2025-04-09",
      "bid": "56.25",
      "ask": "57.00",
      "open": "59.25",
      "high": "59.25",
      "low": "56.25",
      "close": "56.25",
      "average": "57.2008",
      "volume": "6196",
      "turnover": "354493",
      "trades": "57"
    },
    {
      "date": "2025-04-10",
      "bid": "57.25",
      "ask": "58.00",
      "open": "57.25",
      "high": "59.25",
      "low": "57.00",
      "close": "58.00",
      "average": "58.2434",
      "volume": "6544",
      "turnover": "381145",
      "trades": "42"
    },
    {
      "date": "2025-04-11",
      "bid": "56.25",
      "ask": "56.50",
      "open": "58.00",
      "high": "58.50",
      "low": "55.75",
      "close": "56.25",
      "average": "56.3413",
      "volume": "13816",
      "turnover": "778412",
      "trades": "69"
    },
    {
      "date": "2025-04-14",
      "bid": "57.25",
      "ask": "57.75",
      "open": "55.75",
      "high": "58.25",
      "low": "55.75",
      "close": "57.25",
      "average": "57.2075",
      "volume": "4212",
      "turnover": "240958",
      "trades": "40"
    },
    {
      "date": "2025-04-15",
      "bid": "57.25",
      "ask": "58.25",
      "open": "56.50",
      "high": "58.25",
      "low": "56.50",
      "close": "58.25",
      "average": "57.8129",
      "volume": "2304",
      "turnover": "133201",
      "trades": "16"
    },
    {
      "date": "2025-04-16",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.25",
      "high": "58.25",
      "low": "57.50",
      "close": "58.00",
      "average": "57.6271",
      "volume": "476",
      "turnover": "27440.5",
      "trades": "15"
    },
    {
      "date": "2025-04-17",
      "bid": "57.00",
      "ask": "57.75",
      "open": "58.25",
      "high": "58.25",
      "low": "57.00",
      "close": "57.75",
      "average": "57.1993",
      "volume": "1284",
      "turnover": "73472",
      "trades": "20"
    },
    {
      "date": "2025-04-22",
      "bid": "57.00",
      "ask": "57.75",
      "open": "58.25",
      "high": "58.25",
      "low": "57.00",
      "close": "57.75",
      "average": "57.162",
      "volume": "2124",
      "turnover": "121436",
      "trades": "18"
    },
    {
      "date": "2025-04-23",
      "bid": "58.50",
      "ask": "59.25",
      "open": "57.50",
      "high": "59.25",
      "low": "57.50",
      "close": "59.25",
      "average": "58.421",
      "volume": "760",
      "turnover": "44400",
      "trades": "9"
    },
    {
      "date": "2025-04-24",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.75",
      "high": "58.75",
      "low": "57.00",
      "close": "57.50",
      "average": "57.5322",
      "volume": "2864",
      "turnover": "164781",
      "trades": "43"
    },
    {
      "date": "2025-04-25",
      "bid": "57.50",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.25",
      "low": "57.00",
      "close": "58.25",
      "average": "58.1573",
      "volume": "4560",
      "turnover": "265196",
      "trades": "26"
    },
    {
      "date": "2025-04-28",
      "bid": "57.75",
      "ask": "58.75",
      "open": "58.00",
      "high": "58.50",
      "low": "57.50",
      "close": "58.50",
      "average": "58.241",
      "volume": "8628",
      "turnover": "502504",
      "trades": "42"
    },
    {
      "date": "2025-04-29",
      "bid": "57.50",
      "ask": "58.25",
      "open": "58.25",
      "high": "58.75",
      "low": "57.50",
      "close": "57.50",
      "average": "58.1915",
      "volume": "5924",
      "turnover": "344764.5",
      "trades": "23"
    },
    {
      "date": "2025-04-30",
      "bid": "57.50",
      "ask": "58.25",
      "open": "58.25",
      "high": "59.00",
      "low": "57.50",
      "close": "57.50",
      "average": "57.752",
      "volume": "1996",
      "turnover": "115308",
      "trades": "24"
    },
    {
      "date": "2025-05-02",
      "bid": "57.25",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.75",
      "low": "57.25",
      "close": "58.00",
      "average": "58.0173",
      "volume": "5244",
      "turnover": "304241",
      "trades": "38"
    },
    {
      "date": "2025-05-05",
      "bid": "58.25",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.2541",
      "volume": "480",
      "turnover": "27962",
      "trades": "15"
    },
    {
      "date": "2025-05-06",
      "bid": "58.00",
      "ask": "58.75",
      "open": "59.00",
      "high": "59.00",
      "low": "58.00",
      "close": "58.00",
      "average": "58.9382",
      "volume": "1004",
      "turnover": "59174",
      "trades": "9"
    },
    {
      "date": "2025-05-07",
      "bid": "58.50",
      "ask": "59.50",
      "open": "58.00",
      "high": "59.25",
      "low": "58.00",
      "close": "59.25",
      "average": "58.4668",
      "volume": "2144",
      "turnover": "125379",
      "trades": "22"
    },
    {
      "date": "2025-05-08",
      "bid": "58.75",
      "ask": "59.25",
      "open": "58.50",
      "high": "59.50",
      "low": "58.50",
      "close": "58.75",
      "average": "58.5824",
      "volume": "1504",
      "turnover": "88113",
      "trades": "25"
    },
    {
      "date": "2025-05-09",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.00",
      "high": "59.50",
      "low": "59.00",
      "close": "59.00",
      "average": "59.0178",
      "volume": "896",
      "turnover": "52880",
      "trades": "8"
    },
    {
      "date": "2025-05-12",
      "bid": "60.75",
      "ask": "61.25",
      "open": "59.50",
      "high": "61.25",
      "low": "59.50",
      "close": "60.75",
      "average": "60.534",
      "volume": "7032",
      "turnover": "425787",
      "trades": "48"
    },
    {
      "date": "2025-05-13",
      "bid": "61.50",
      "ask": "62.00",
      "open": "60.75",
      "high": "62.00",
      "low": "60.75",
      "close": "61.50",
      "average": "61.3542",
      "volume": "2812",
      "turnover": "172528",
      "trades": "18"
    },
    {
      "date": "2025-05-14",
      "bid": "63.00",
      "ask": "63.25",
      "open": "62.00",
      "high": "63.25",
      "low": "61.75",
      "close": "63.00",
      "average": "62.6383",
      "volume": "4108",
      "turnover": "257246.5",
      "trades": "37"
    },
    {
      "date": "2025-05-15",
      "bid": "62.00",
      "ask": "63.25",
      "open": "62.50",
      "high": "63.50",
      "low": "61.75",
      "close": "61.75",
      "average": "62.8003",
      "volume": "4580",
      "turnover": "287566",
      "trades": "37"
    },
    {
      "date": "2025-05-16",
      "bid": "62.00",
      "ask": "62.50",
      "open": "63.75",
      "high": "63.75",
      "low": "62.00",
      "close": "62.00",
      "average": "63.1847",
      "volume": "1304",
      "turnover": "82050.5",
      "trades": "20"
    },
    {
      "date": "2025-05-19",
      "bid": "62.75",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.00",
      "low": "62.50",
      "close": "62.75",
      "average": "62.9518",
      "volume": "1704",
      "turnover": "107270",
      "trades": "12"
    },
    {
      "date": "2025-05-20",
      "bid": "61.50",
      "ask": "62.25",
      "open": "62.00",
      "high": "62.75",
      "low": "61.50",
      "close": "61.75",
      "average": "61.9223",
      "volume": "4996",
      "turnover": "309371.5",
      "trades": "24"
    },
    {
      "date": "2025-05-21",
      "bid": "61.00",
      "ask": "61.50",
      "open": "62.00",
      "high": "63.00",
      "low": "61.25",
      "close": "61.25",
      "average": "61.7311",
      "volume": "7648",
      "turnover": "472342.5",
      "trades": "43"
    },
    {
      "date": "2025-05-22",
      "bid": "60.75",
      "ask": "61.25",
      "open": "62.25",
      "high": "62.25",
      "low": "60.75",
      "close": "61.25",
      "average": "61.4194",
      "volume": "1920",
      "turnover": "117917",
      "trades": "15"
    },
    {
      "date": "2025-05-23",
      "bid": "61.00",
      "ask": "61.75",
      "open": "61.25",
      "high": "61.25",
      "low": "61.00",
      "close": "61.00",
      "average": "61.2376",
      "volume": "812",
      "turnover": "49725",
      "trades": "11"
    },
    {
      "date": "2025-05-26",
      "bid": "61.25",
      "ask": "62.00",
      "open": "61.75",
      "high": "62.00",
      "low": "61.25",
      "close": "62.00",
      "average": "61.3995",
      "volume": "936",
      "turnover": "57470",
      "trades": "12"
    },
    {
      "date": "2025-05-27",
      "bid": "61.75",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.75",
      "close": "61.75",
      "average": "61.5247",
      "volume": "1784",
      "turnover": "109753",
      "trades": "19"
    },
    {
      "date": "2025-05-28",
      "bid": "59.25",
      "ask": "60.00",
      "open": "61.50",
      "high": "61.50",
      "low": "59.25",
      "close": "59.25",
      "average": "60.405",
      "volume": "5676",
      "turnover": "342859",
      "trades": "53"
    },
    {
      "date": "2025-05-30",
      "bid": "59.75",
      "ask": "60.25",
      "open": "59.75",
      "high": "60.50",
      "low": "59.75",
      "close": "59.75",
      "average": "59.8712",
      "volume": "1584",
      "turnover": "94836",
      "trades": "23"
    },
    {
      "date": "2025-06-02",
      "bid": "60.50",
      "ask": "61.25",
      "open": "60.00",
      "high": "61.25",
      "low": "59.75",
      "close": "60.75",
      "average": "60.7129",
      "volume": "3212",
      "turnover": "195010",
      "trades": "25"
    },
    {
      "date": "2025-06-03",
      "bid": "60.50",
      "ask": "61.25",
      "open": "60.50",
      "high": "61.25",
      "low": "60.25",
      "close": "60.50",
      "average": "60.491",
      "volume": "7664",
      "turnover": "463595",
      "trades": "25"
    },
    {
      "date": "2025-06-04",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.75",
      "high": "61.75",
      "low": "60.25",
      "close": "61.75",
      "average": "61.0944",
      "volume": "2256",
      "turnover": "137829",
      "trades": "21"
    },
    {
      "date": "2025-06-05",
      "bid": "60.50",
      "ask": "61.25",
      "open": "60.75",
      "high": "62.00",
      "low": "60.75",
      "close": "61.00",
      "average": "61.0026",
      "volume": "1140",
      "turnover": "69543",
      "trades": "8"
    },
    {
      "date": "2025-06-09",
      "bid": "60.75",
      "ask": "61.75",
      "open": "61.00",
      "high": "61.25",
      "low": "61.00",
      "close": "61.00",
      "average": "61.0088",
      "volume": "908",
      "turnover": "55396",
      "trades": "21"
    },
    {
      "date": "2025-06-10",
      "bid": "60.75",
      "ask": "61.25",
      "open": "60.75",
      "high": "61.25",
      "low": "60.75",
      "close": "60.75",
      "average": "61.0221",
      "volume": "948",
      "turnover": "57849",
      "trades": "19"
    },
    {
      "date": "2025-06-11",
      "bid": "60.75",
      "ask": "61.25",
      "open": "60.75",
      "high": "61.75",
      "low": "60.50",
      "close": "61.25",
      "average": "61.1185",
      "volume": "1948",
      "turnover": "119059",
      "trades": "22"
    },
    {
      "date": "2025-06-12",
      "bid": "60.50",
      "ask": "61.00",
      "open": "61.75",
      "high": "61.75",
      "low": "60.50",
      "close": "60.75",
      "average": "60.7657",
      "volume": "2852",
      "turnover": "173304",
      "trades": "13"
    },
    {
      "date": "2025-06-13",
      "bid": "60.25",
      "ask": "60.75",
      "open": "60.50",
      "high": "61.00",
      "low": "60.25",
      "close": "60.25",
      "average": "60.4434",
      "volume": "1928",
      "turnover": "116535",
      "trades": "21"
    },
    {
      "date": "2025-06-16",
      "bid": "67.25",
      "ask": "67.50",
      "open": "65.00",
      "high": "72.25",
      "low": "65.00",
      "close": "67.25",
      "average": "67.643",
      "volume": "49168",
      "turnover": "3325897.5",
      "trades": "154"
    },
    {
      "date": "2025-06-17",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.25",
      "high": "68.00",
      "low": "66.50",
      "close": "68.00",
      "average": "67.3368",
      "volume": "3868",
      "turnover": "260459",
      "trades": "32"
    },
    {
      "date": "2025-06-18",
      "bid": "67.50",
      "ask": "68.25",
      "open": "68.00",
      "high": "68.00",
      "low": "67.25",
      "close": "67.50",
      "average": "67.8175",
      "volume": "1332",
      "turnover": "90333",
      "trades": "21"
    },
    {
      "date": "2025-06-19",
      "bid": "66.50",
      "ask": "67.75",
      "open": "66.25",
      "high": "67.75",
      "low": "66.00",
      "close": "67.75",
      "average": "66.9011",
      "volume": "6128",
      "turnover": "409970",
      "trades": "26"
    },
    {
      "date": "2025-06-23",
      "bid": "65.75",
      "ask": "66.25",
      "open": "66.75",
      "high": "68.50",
      "low": "65.75",
      "close": "65.75",
      "average": "66.5502",
      "volume": "4140",
      "turnover": "275518",
      "trades": "38"
    },
    {
      "date": "2025-06-24",
      "bid": "65.50",
      "ask": "66.00",
      "open": "66.25",
      "high": "67.75",
      "low": "65.50",
      "close": "65.50",
      "average": "66.5781",
      "volume": "7852",
      "turnover": "522971",
      "trades": "51"
    },
    {
      "date": "2025-06-25",
      "bid": "65.50",
      "ask": "66.50",
      "open": "66.50",
      "high": "67.50",
      "low": "65.25",
      "close": "65.50",
      "average": "66.5557",
      "volume": "8236",
      "turnover": "548154",
      "trades": "43"
    },
    {
      "date": "2025-06-26",
      "bid": "65.50",
      "ask": "66.25",
      "open": "65.25",
      "high": "66.50",
      "low": "65.25",
      "close": "65.50",
      "average": "65.5166",
      "volume": "2468",
      "turnover": "161695",
      "trades": "22"
    },
    {
      "date": "2025-06-27",
      "bid": "65.75",
      "ask": "66.75",
      "open": "65.50",
      "high": "66.50",
      "low": "65.00",
      "close": "66.50",
      "average": "65.5342",
      "volume": "4028",
      "turnover": "263972",
      "trades": "21"
    },
    {
      "date": "2025-06-30",
      "bid": "66.25",
      "ask": "67.00",
      "open": "65.75",
      "high": "67.50",
      "low": "65.75",
      "close": "66.25",
      "average": "66.6934",
      "volume": "3092",
      "turnover": "206216",
      "trades": "30"
    },
    {
      "date": "2025-07-01",
      "bid": "66.25",
      "ask": "67.25",
      "open": "66.25",
      "high": "67.00",
      "low": "66.00",
      "close": "66.25",
      "average": "66.6506",
      "volume": "1680",
      "turnover": "111973",
      "trades": "20"
    },
    {
      "date": "2025-07-02",
      "bid": "66.50",
      "ask": "67.25",
      "open": "67.50",
      "high": "67.50",
      "low": "66.50",
      "close": "66.50",
      "average": "66.9191",
      "volume": "4488",
      "turnover": "300333",
      "trades": "23"
    },
    {
      "date": "2025-07-03",
      "bid": "67.25",
      "ask": "67.75",
      "open": "66.50",
      "high": "68.00",
      "low": "66.50",
      "close": "68.00",
      "average": "67.3824",
      "volume": "3980",
      "turnover": "268182",
      "trades": "24"
    },
    {
      "date": "2025-07-04",
      "bid": "68.75",
      "ask": "69.25",
      "open": "67.75",
      "high": "69.50",
      "low": "67.25",
      "close": "69.50",
      "average": "67.8855",
      "volume": "4380",
      "turnover": "297524.5",
      "trades": "30"
    },
    {
      "date": "2025-07-07",
      "bid": "68.50",
      "ask": "69.00",
      "open": "69.25",
      "high": "69.75",
      "low": "68.25",
      "close": "68.50",
      "average": "69.1061",
      "volume": "3956",
      "turnover": "273384",
      "trades": "37"
    },
    {
      "date": "2025-07-08",
      "bid": "68.75",
      "ask": "69.00",
      "open": "68.75",
      "high": "69.50",
      "low": "68.50",
      "close": "69.00",
      "average": "68.8458",
      "volume": "5324",
      "turnover": "366535",
      "trades": "24"
    },
    {
      "date": "2025-07-09",
      "bid": "66.75",
      "ask": "67.25",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "67.00",
      "average": "67.8053",
      "volume": "6856",
      "turnover": "464751",
      "trades": "43"
    },
    {
      "date": "2025-07-10",
      "bid": "66.50",
      "ask": "67.25",
      "open": "67.50",
      "high": "67.50",
      "low": "66.00",
      "close": "66.25",
      "average": "66.2955",
      "volume": "4220",
      "turnover": "279767",
      "trades": "34"
    },
    {
      "date": "2025-07-11",
      "bid": "65.50",
      "ask": "66.00",
      "open": "66.25",
      "high": "66.25",
      "low": "65.50",
      "close": "65.50",
      "average": "66.0099",
      "volume": "3768",
      "turnover": "248710",
      "trades": "28"
    },
    {
      "date": "2025-07-14",
      "bid": "65.00",
      "ask": "66.00",
      "open": "66.75",
      "high": "66.75",
      "low": "65.00",
      "close": "65.00",
      "average": "65.6489",
      "volume": "208",
      "turnover": "13669.5",
      "trades": "10"
    },
    {
      "date": "2025-07-15",
      "bid": "67.50",
      "ask": "67.75",
      "open": "66.75",
      "high": "67.50",
      "low": "66.25",
      "close": "67.50",
      "average": "67.0406",
      "volume": "9844",
      "turnover": "660790",
      "trades": "57"
    },
    {
      "date": "2025-07-16",
      "bid": "66.50",
      "ask": "67.50",
      "open": "66.25",
      "high": "67.75",
      "low": "66.25",
      "close": "66.50",
      "average": "67.1088",
      "volume": "1984",
      "turnover": "133144",
      "trades": "13"
    },
    {
      "date": "2025-07-17",
      "bid": "66.00",
      "ask": "66.75",
      "open": "66.25",
      "high": "67.00",
      "low": "66.00",
      "close": "66.00",
      "average": "66.1191",
      "volume": "4456",
      "turnover": "294627",
      "trades": "26"
    },
    {
      "date": "2025-07-18",
      "bid": "66.00",
      "ask": "66.50",
      "open": "65.75",
      "high": "66.75",
      "low": "65.75",
      "close": "66.00",
      "average": "66.0062",
      "volume": "1444",
      "turnover": "95313",
      "trades": "16"
    },
    {
      "date": "2025-07-21",
      "bid": "65.25",
      "ask": "65.50",
      "open": "66.75",
      "high": "66.75",
      "low": "64.75",
      "close": "65.00",
      "average": "65.291",
      "volume": "1652",
      "turnover": "107903",
      "trades": "21"
    },
    {
      "date": "2025-07-22",
      "bid": "65.00",
      "ask": "65.50",
      "open": "65.25",
      "high": "65.50",
      "low": "64.75",
      "close": "65.50",
      "average": "65.2948",
      "volume": "1092",
      "turnover": "71302",
      "trades": "17"
    },
    {
      "date": "2025-07-23",
      "bid": "65.00",
      "ask": "65.75",
      "open": "65.75",
      "high": "65.75",
      "low": "65.00",
      "close": "65.00",
      "average": "65.4512",
      "volume": "1744",
      "turnover": "114147",
      "trades": "17"
    },
    {
      "date": "2025-07-24",
      "bid": "65.00",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.00",
      "low": "64.75",
      "close": "64.75",
      "average": "65.3137",
      "volume": "1020",
      "turnover": "66620",
      "trades": "15"
    },
    {
      "date": "2025-07-25",
      "bid": "64.75",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.25",
      "low": "64.75",
      "close": "65.00",
      "average": "64.9549",
      "volume": "1644",
      "turnover": "106985",
      "trades": "13"
    },
    {
      "date": "2025-07-28",
      "bid": "65.00",
      "ask": "65.75",
      "open": "64.75",
      "high": "65.75",
      "low": "64.75",
      "close": "65.75",
      "average": "65.3253",
      "volume": "3532",
      "turnover": "230729",
      "trades": "29"
    },
    {
      "date": "2025-07-29",
      "bid": "64.75",
      "ask": "65.25",
      "open": "66.00",
      "high": "66.00",
      "low": "64.50",
      "close": "64.75",
      "average": "64.847",
      "volume": "1928",
      "turnover": "125025",
      "trades": "24"
    },
    {
      "date": "2025-07-30",
      "bid": "64.75",
      "ask": "65.25",
      "open": "65.25",
      "high": "65.25",
      "low": "64.75",
      "close": "64.75",
      "average": "65.063",
      "volume": "1348",
      "turnover": "87705",
      "trades": "22"
    },
    {
      "date": "2025-07-31",
      "bid": "64.50",
      "ask": "65.00",
      "open": "64.75",
      "high": "66.00",
      "low": "64.00",
      "close": "64.25",
      "average": "64.5833",
      "volume": "360",
      "turnover": "23250",
      "trades": "12"
    },
    {
      "date": "2025-08-01",
      "bid": "62.50",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.00",
      "low": "62.25",
      "close": "62.25",
      "average": "62.9398",
      "volume": "7724",
      "turnover": "486171",
      "trades": "44"
    },
    {
      "date": "2025-08-04",
      "bid": "62.25",
      "ask": "62.75",
      "open": "63.50",
      "high": "63.50",
      "low": "62.25",
      "close": "62.50",
      "average": "62.3908",
      "volume": "504",
      "turnover": "31445",
      "trades": "11"
    },
    {
      "date": "2025-08-05",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.00",
      "low": "62.50",
      "close": "62.50",
      "average": "62.6678",
      "volume": "1096",
      "turnover": "68684",
      "trades": "16"
    },
    {
      "date": "2025-08-06",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "63.00",
      "average": "62.9581",
      "volume": "3112",
      "turnover": "195854",
      "trades": "17"
    },
    {
      "date": "2025-08-07",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.25",
      "high": "63.25",
      "low": "61.25",
      "close": "62.50",
      "average": "62.3934",
      "volume": "7100",
      "turnover": "442904",
      "trades": "40"
    },
    {
      "date": "2025-08-08",
      "bid": "62.25",
      "ask": "62.50",
      "open": "62.75",
      "high": "63.00",
      "low": "62.25",
      "close": "62.50",
      "average": "62.4131",
      "volume": "8512",
      "turnover": "531261",
      "trades": "41"
    },
    {
      "date": "2025-08-11",
      "bid": "61.50",
      "ask": "62.25",
      "open": "62.50",
      "high": "63.00",
      "low": "61.50",
      "close": "61.50",
      "average": "62.4591",
      "volume": "4396",
      "turnover": "274577",
      "trades": "47"
    },
    {
      "date": "2025-08-12",
      "bid": "61.50",
      "ask": "61.75",
      "open": "61.50",
      "high": "62.75",
      "low": "61.50",
      "close": "61.75",
      "average": "62.0254",
      "volume": "932",
      "turnover": "57800",
      "trades": "18"
    },
    {
      "date": "2025-08-13",
      "bid": "61.75",
      "ask": "62.50",
      "open": "62.75",
      "high": "63.00",
      "low": "61.75",
      "close": "62.50",
      "average": "62.4987",
      "volume": "2412",
      "turnover": "150749",
      "trades": "18"
    },
    {
      "date": "2025-08-14",
      "bid": "61.75",
      "ask": "62.50",
      "open": "62.75",
      "high": "62.75",
      "low": "61.75",
      "close": "62.50",
      "average": "62.4783",
      "volume": "4796",
      "turnover": "299646",
      "trades": "12"
    },
    {
      "date": "2025-08-15",
      "bid": "61.75",
      "ask": "62.00",
      "open": "62.75",
      "high": "62.75",
      "low": "61.50",
      "close": "61.75",
      "average": "61.7473",
      "volume": "3372",
      "turnover": "208212",
      "trades": "25"
    },
    {
      "date": "2025-08-18",
      "bid": "61.25",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.25",
      "low": "61.25",
      "close": "62.25",
      "average": "61.9301",
      "volume": "2340",
      "turnover": "144915",
      "trades": "28"
    },
    {
      "date": "2025-08-19",
      "bid": "61.25",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.50",
      "low": "61.00",
      "close": "62.00",
      "average": "61.781",
      "volume": "4820",
      "turnover": "297782.5",
      "trades": "23"
    },
    {
      "date": "2025-08-20",
      "bid": "62.00",
      "ask": "62.50",
      "open": "61.75",
      "high": "62.00",
      "low": "61.25",
      "close": "62.00",
      "average": "61.866",
      "volume": "1008",
      "turnover": "62361",
      "trades": "13"
    },
    {
      "date": "2025-08-21",
      "bid": "64.00",
      "ask": "64.75",
      "open": "62.75",
      "high": "65.00",
      "low": "61.25",
      "close": "64.25",
      "average": "63.6291",
      "volume": "9072",
      "turnover": "577000",
      "trades": "60"
    },
    {
      "date": "2025-08-22",
      "bid": "66.00",
      "ask": "66.75",
      "open": "65.75",
      "high": "67.25",
      "low": "65.00",
      "close": "66.25",
      "average": "66.2377",
      "volume": "15252",
      "turnover": "1010116",
      "trades": "94"
    },
    {
      "date": "2025-08-25",
      "bid": "66.50",
      "ask": "67.25",
      "open": "66.75",
      "high": "67.50",
      "low": "66.50",
      "close": "66.50",
      "average": "66.957",
      "volume": "4820",
      "turnover": "322733",
      "trades": "38"
    },
    {
      "date": "2025-08-26",
      "bid": "66.50",
      "ask": "67.25",
      "open": "66.50",
      "high": "67.50",
      "low": "66.50",
      "close": "67.25",
      "average": "67.111",
      "volume": "3252",
      "turnover": "218245",
      "trades": "19"
    },
    {
      "date": "2025-08-27",
      "bid": "66.50",
      "ask": "67.00",
      "open": "67.25",
      "high": "67.25",
      "low": "66.50",
      "close": "67.00",
      "average": "67.0864",
      "volume": "3228",
      "turnover": "216555",
      "trades": "17"
    },
    {
      "date": "2025-08-28",
      "bid": "65.75",
      "ask": "66.75",
      "open": "67.00",
      "high": "67.00",
      "low": "66.25",
      "close": "66.75",
      "average": "66.5359",
      "volume": "3880",
      "turnover": "258157",
      "trades": "28"
    },
    {
      "date": "2025-08-29",
      "bid": "65.75",
      "ask": "66.50",
      "open": "66.75",
      "high": "66.75",
      "low": "65.75",
      "close": "65.75",
      "average": "66.4069",
      "volume": "1964",
      "turnover": "130351",
      "trades": "25"
    },
    {
      "date": "2025-09-01",
      "bid": "65.50",
      "ask": "65.75",
      "open": "66.50",
      "high": "66.50",
      "low": "65.50",
      "close": "66.25",
      "average": "65.8864",
      "volume": "3232",
      "turnover": "212945",
      "trades": "25"
    },
    {
      "date": "2025-09-02",
      "bid": "65.25",
      "ask": "65.75",
      "open": "66.00",
      "high": "66.00",
      "low": "63.25",
      "close": "63.25",
      "average": "64.6827",
      "volume": "6736",
      "turnover": "435771",
      "trades": "27"
    },
    {
      "date": "2025-09-03",
      "bid": "64.50",
      "ask": "65.25",
      "open": "65.00",
      "high": "65.50",
      "low": "64.50",
      "close": "64.50",
      "average": "65.0781",
      "volume": "1728",
      "turnover": "112455",
      "trades": "13"
    },
    {
      "date": "2025-09-04",
      "bid": "64.50",
      "ask": "64.75",
      "open": "65.75",
      "high": "65.75",
      "low": "64.50",
      "close": "64.50",
      "average": "64.8244",
      "volume": "2296",
      "turnover": "148837",
      "trades": "20"
    },
    {
      "date": "2025-09-05",
      "bid": "63.75",
      "ask": "64.50",
      "open": "64.75",
      "high": "65.00",
      "low": "64.50",
      "close": "64.50",
      "average": "64.7342",
      "volume": "3164",
      "turnover": "204827",
      "trades": "18"
    },
    {
      "date": "2025-09-08",
      "bid": "63.00",
      "ask": "63.25",
      "open": "65.00",
      "high": "73.75",
      "low": "63.25",
      "close": "73.75",
      "average": "71.2312",
      "volume": "15324",
      "turnover": "1091248",
      "trades": "43"
    },
    {
      "date": "2025-09-09",
      "bid": "63.25",
      "ask": "64.25",
      "open": "64.25",
      "high": "64.25",
      "low": "63.50",
      "close": "64.25",
      "average": "64.102",
      "volume": "1840",
      "turnover": "117928",
      "trades": "17"
    },
    {
      "date": "2025-09-10",
      "bid": "63.75",
      "ask": "64.25",
      "open": "64.25",
      "high": "64.25",
      "low": "63.75",
      "close": "64.25",
      "average": "64.0328",
      "volume": "1768",
      "turnover": "113210",
      "trades": "10"
    },
    {
      "date": "2025-09-11",
      "bid": "63.00",
      "ask": "63.75",
      "open": "62.75",
      "high": "64.00",
      "low": "62.75",
      "close": "63.50",
      "average": "63.1186",
      "volume": "2436",
      "turnover": "153757",
      "trades": "18"
    },
    {
      "date": "2025-09-12",
      "bid": "63.25",
      "ask": "63.50",
      "open": "62.75",
      "high": "63.25",
      "low": "62.75",
      "close": "63.25",
      "average": "63.2302",
      "volume": "24500",
      "turnover": "1549140",
      "trades": "9"
    },
    {
      "date": "2025-09-15",
      "bid": "62.50",
      "ask": "62.75",
      "open": "62.75",
      "high": "63.25",
      "low": "62.25",
      "close": "62.75",
      "average": "62.9372",
      "volume": "3680",
      "turnover": "231598",
      "trades": "20"
    },
    {
      "date": "2025-09-16",
      "bid": "63.25",
      "ask": "63.75",
      "open": "64.00",
      "high": "64.00",
      "low": "63.75",
      "close": "63.75",
      "average": "63.8418",
      "volume": "2228",
      "turnover": "142133",
      "trades": "18"
    },
    {
      "date": "2025-09-17",
      "bid": "62.00",
      "ask": "62.25",
      "open": "62.50",
      "high": "64.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.7017",
      "volume": "8024",
      "turnover": "503090",
      "trades": "54"
    },
    {
      "date": "2025-09-18",
      "bid": "62.25",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.00",
      "low": "61.25",
      "close": "62.25",
      "average": "62.6685",
      "volume": "2552",
      "turnover": "159905",
      "trades": "21"
    },
    {
      "date": "2025-09-19",
      "bid": "62.50",
      "ask": "63.50",
      "open": "63.00",
      "high": "63.50",
      "low": "63.00",
      "close": "63.25",
      "average": "63.3967",
      "volume": "1912",
      "turnover": "121180",
      "trades": "16"
    },
    {
      "date": "2025-09-22",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.25",
      "low": "62.50",
      "close": "63.00",
      "average": "62.8594",
      "volume": "4572",
      "turnover": "287384",
      "trades": "24"
    },
    {
      "date": "2025-09-23",
      "bid": "62.25",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.1271",
      "volume": "1392",
      "turnover": "86534",
      "trades": "17"
    },
    {
      "date": "2025-09-24",
      "bid": "61.75",
      "ask": "62.50",
      "open": "62.75",
      "high": "62.75",
      "low": "61.75",
      "close": "62.50",
      "average": "62.4687",
      "volume": "768",
      "turnover": "47976",
      "trades": "11"
    },
    {
      "date": "2025-09-25",
      "bid": "61.50",
      "ask": "61.75",
      "open": "61.50",
      "high": "62.00",
      "low": "61.25",
      "close": "61.75",
      "average": "61.6215",
      "volume": "576",
      "turnover": "35457.5",
      "trades": "22"
    },
    {
      "date": "2025-09-26",
      "bid": "61.25",
      "ask": "61.75",
      "open": "61.50",
      "high": "62.00",
      "low": "61.25",
      "close": "61.75",
      "average": "61.436",
      "volume": "5100",
      "turnover": "313324",
      "trades": "22"
    },
    {
      "date": "2025-09-29",
      "bid": "61.75",
      "ask": "62.00",
      "open": "61.75",
      "high": "62.00",
      "low": "61.25",
      "close": "62.00",
      "average": "61.804",
      "volume": "852",
      "turnover": "52657",
      "trades": "12"
    },
    {
      "date": "2025-09-30",
      "bid": "66.50",
      "ask": "67.25",
      "open": "62.00",
      "high": "67.75",
      "low": "60.50",
      "close": "67.75",
      "average": "64.8991",
      "volume": "61788",
      "turnover": "4008520",
      "trades": "183"
    },
    {
      "date": "2025-10-01",
      "bid": "66.25",
      "ask": "66.75",
      "open": "69.25",
      "high": "70.75",
      "low": "65.75",
      "close": "67.25",
      "average": "67.8044",
      "volume": "73740",
      "turnover": "4999908.5",
      "trades": "264"
    },
    {
      "date": "2025-10-02",
      "bid": "67.00",
      "ask": "67.25",
      "open": "66.75",
      "high": "68.00",
      "low": "66.50",
      "close": "67.25",
      "average": "67.1033",
      "volume": "16388",
      "turnover": "1099689",
      "trades": "53"
    },
    {
      "date": "2025-10-03",
      "bid": "67.50",
      "ask": "67.75",
      "open": "67.25",
      "high": "67.75",
      "low": "67.00",
      "close": "67.50",
      "average": "67.2733",
      "volume": "10784",
      "turnover": "725471.5",
      "trades": "50"
    },
    {
      "date": "2025-10-06",
      "bid": "67.25",
      "ask": "67.75",
      "open": "68.00",
      "high": "68.00",
      "low": "67.00",
      "close": "67.25",
      "average": "67.6362",
      "volume": "14256",
      "turnover": "964222",
      "trades": "51"
    },
    {
      "date": "2025-10-07",
      "bid": "66.50",
      "ask": "66.75",
      "open": "67.25",
      "high": "67.75",
      "low": "66.50",
      "close": "67.00",
      "average": "67.0486",
      "volume": "3476",
      "turnover": "233061",
      "trades": "29"
    },
    {
      "date": "2025-10-08",
      "bid": "66.25",
      "ask": "67.25",
      "open": "67.75",
      "high": "67.75",
      "low": "66.25",
      "close": "66.25",
      "average": "67.2352",
      "volume": "3252",
      "turnover": "218649",
      "trades": "29"
    },
    {
      "date": "2025-10-09",
      "bid": "66.50",
      "ask": "67.25",
      "open": "67.75",
      "high": "67.75",
      "low": "66.50",
      "close": "67.50",
      "average": "67.2105",
      "volume": "8284",
      "turnover": "556780.5",
      "trades": "33"
    },
    {
      "date": "2025-10-10",
      "bid": "67.25",
      "ask": "68.75",
      "open": "67.50",
      "high": "68.50",
      "low": "67.00",
      "close": "68.50",
      "average": "67.8112",
      "volume": "10868",
      "turnover": "736972",
      "trades": "58"
    },
    {
      "date": "2025-10-13",
      "bid": "67.50",
      "ask": "68.00",
      "open": "68.25",
      "high": "68.25",
      "low": "67.50",
      "close": "68.25",
      "average": "67.9088",
      "volume": "5720",
      "turnover": "388438.5",
      "trades": "33"
    },
    {
      "date": "2025-10-14",
      "bid": "66.50",
      "ask": "66.75",
      "open": "67.50",
      "high": "68.25",
      "low": "66.50",
      "close": "66.50",
      "average": "67.3797",
      "volume": "2688",
      "turnover": "181126",
      "trades": "24"
    },
    {
      "date": "2025-10-15",
      "bid": "66.50",
      "ask": "66.75",
      "open": "67.75",
      "high": "67.75",
      "low": "66.50",
      "close": "66.75",
      "average": "67.3236",
      "volume": "1344",
      "turnover": "90483",
      "trades": "14"
    },
    {
      "date": "2025-10-16",
      "bid": "66.75",
      "ask": "67.50",
      "open": "66.50",
      "high": "67.75",
      "low": "66.50",
      "close": "67.50",
      "average": "67.2571",
      "volume": "2248",
      "turnover": "151194",
      "trades": "16"
    },
    {
      "date": "2025-10-17",
      "bid": "66.75",
      "ask": "67.50",
      "open": "67.00",
      "high": "67.75",
      "low": "66.75",
      "close": "67.50",
      "average": "67.3284",
      "volume": "3296",
      "turnover": "221891",
      "trades": "38"
    },
    {
      "date": "2025-10-20",
      "bid": "67.00",
      "ask": "67.75",
      "open": "67.50",
      "high": "67.75",
      "low": "67.00",
      "close": "67.75",
      "average": "67.585",
      "volume": "6536",
      "turnover": "441736",
      "trades": "34"
    },
    {
      "date": "2025-10-21",
      "bid": "67.50",
      "ask": "67.75",
      "open": "67.25",
      "high": "67.75",
      "low": "67.25",
      "close": "67.75",
      "average": "67.6632",
      "volume": "5512",
      "turnover": "372948",
      "trades": "50"
    },
    {
      "date": "2025-10-22",
      "bid": "67.25",
      "ask": "67.50",
      "open": "67.75",
      "high": "68.00",
      "low": "67.00",
      "close": "67.25",
      "average": "67.298",
      "volume": "9604",
      "turnover": "646330",
      "trades": "42"
    },
    {
      "date": "2025-10-23",
      "bid": "65.75",
      "ask": "66.25",
      "open": "67.50",
      "high": "68.00",
      "low": "65.00",
      "close": "65.75",
      "average": "65.9408",
      "volume": "14236",
      "turnover": "938498",
      "trades": "80"
    },
    {
      "date": "2025-10-24",
      "bid": "66.00",
      "ask": "66.75",
      "open": "66.75",
      "high": "66.75",
      "low": "65.00",
      "close": "66.75",
      "average": "65.8045",
      "volume": "5168",
      "turnover": "339957",
      "trades": "69"
    },
    {
      "date": "2025-10-27",
      "bid": "67.25",
      "ask": "67.50",
      "open": "66.25",
      "high": "68.00",
      "low": "66.25",
      "close": "67.50",
      "average": "67.6746",
      "volume": "15476",
      "turnover": "1047332",
      "trades": "66"
    },
    {
      "date": "2025-10-28",
      "bid": "67.25",
      "ask": "67.50",
      "open": "67.50",
      "high": "67.50",
      "low": "67.25",
      "close": "67.50",
      "average": "67.4695",
      "volume": "5908",
      "turnover": "398610",
      "trades": "37"
    },
    {
      "date": "2025-10-29",
      "bid": "67.00",
      "ask": "68.00",
      "open": "67.50",
      "high": "68.00",
      "low": "67.00",
      "close": "67.00",
      "average": "67.4272",
      "volume": "8076",
      "turnover": "544542",
      "trades": "35"
    },
    {
      "date": "2025-10-30",
      "bid": "68.25",
      "ask": "68.50",
      "open": "68.00",
      "high": "68.50",
      "low": "67.50",
      "close": "68.50",
      "average": "68.2788",
      "volume": "7208",
      "turnover": "492170",
      "trades": "43"
    },
    {
      "date": "2025-10-31",
      "bid": "68.25",
      "ask": "68.50",
      "open": "68.50",
      "high": "68.50",
      "low": "68.25",
      "close": "68.50",
      "average": "68.4518",
      "volume": "2928",
      "turnover": "200427",
      "trades": "17"
    },
    {
      "date": "2025-11-03",
      "bid": "68.00",
      "ask": "68.25",
      "open": "68.25",
      "high": "68.25",
      "low": "67.25",
      "close": "68.00",
      "average": "67.7663",
      "volume": "7908",
      "turnover": "535896",
      "trades": "49"
    },
    {
      "date": "2025-11-04",
      "bid": "61.75",
      "ask": "62.00",
      "open": "67.75",
      "high": "67.75",
      "low": "61.00",
      "close": "61.50",
      "average": "63.0674",
      "volume": "39884",
      "turnover": "2513469.5",
      "trades": "283"
    },
    {
      "date": "2025-11-05",
      "bid": "58.50",
      "ask": "59.75",
      "open": "61.75",
      "high": "62.00",
      "low": "58.75",
      "close": "58.75",
      "average": "59.9191",
      "volume": "12504",
      "turnover": "749221.5",
      "trades": "82"
    },
    {
      "date": "2025-11-06",
      "bid": "58.25",
      "ask": "58.75",
      "open": "58.25",
      "high": "58.75",
      "low": "58.00",
      "close": "58.75",
      "average": "58.2318",
      "volume": "4056",
      "turnover": "236204",
      "trades": "38"
    },
    {
      "date": "2025-11-07",
      "bid": "58.75",
      "ask": "59.50",
      "open": "59.00",
      "high": "59.50",
      "low": "58.50",
      "close": "59.00",
      "average": "58.8329",
      "volume": "6648",
      "turnover": "391122.5",
      "trades": "27"
    },
    {
      "date": "2025-11-10",
      "bid": "60.75",
      "ask": "61.25",
      "open": "59.25",
      "high": "61.25",
      "low": "59.25",
      "close": "61.25",
      "average": "60.417",
      "volume": "6496",
      "turnover": "392040",
      "trades": "60"
    },
    {
      "date": "2025-11-11",
      "bid": "60.50",
      "ask": "61.00",
      "open": "60.75",
      "high": "61.00",
      "low": "60.50",
      "close": "61.00",
      "average": "60.93",
      "volume": "5432",
      "turnover": "330953.5",
      "trades": "38"
    },
    {
      "date": "2025-11-12",
      "bid": "61.25",
      "ask": "61.50",
      "open": "61.00",
      "high": "61.75",
      "low": "61.00",
      "close": "61.25",
      "average": "61.4922",
      "volume": "5896",
      "turnover": "362558",
      "trades": "29"
    },
    {
      "date": "2025-11-13",
      "bid": "61.75",
      "ask": "62.00",
      "open": "62.25",
      "high": "62.25",
      "low": "61.50",
      "close": "62.00",
      "average": "61.9304",
      "volume": "2284",
      "turnover": "141485",
      "trades": "34"
    },
    {
      "date": "2025-11-14",
      "bid": "61.50",
      "ask": "61.75",
      "open": "62.00",
      "high": "62.00",
      "low": "61.50",
      "close": "61.75",
      "average": "61.6515",
      "volume": "572",
      "turnover": "35263.5",
      "trades": "16"
    },
    {
      "date": "2025-11-17",
      "bid": "61.75",
      "ask": "62.25",
      "open": "62.00",
      "high": "62.50",
      "low": "61.75",
      "close": "62.25",
      "average": "62.1336",
      "volume": "5020",
      "turnover": "311911",
      "trades": "47"
    },
    {
      "date": "2025-11-18",
      "bid": "61.32",
      "ask": "61.40",
      "open": "60.00",
      "high": "63.00",
      "low": "59.26",
      "close": "61.32",
      "average": "61.1588",
      "volume": "2442",
      "turnover": "149349.71",
      "trades": "38"
    },
    {
      "date": "2025-11-19",
      "bid": "60.00",
      "ask": "60.61",
      "open": "61.40",
      "high": "62.89",
      "low": "60.39",
      "close": "60.61",
      "average": "60.9751",
      "volume": "6165",
      "turnover": "375911.33",
      "trades": "42"
    },
    {
      "date": "2025-11-20",
      "bid": "61.31",
      "ask": "62.09",
      "open": "60.61",
      "high": "62.24",
      "low": "60.61",
      "close": "61.31",
      "average": "61.4156",
      "volume": "4466",
      "turnover": "274282.12",
      "trades": "35"
    },
    {
      "date": "2025-11-21",
      "bid": "60.77",
      "ask": "60.97",
      "open": "60.69",
      "high": "61.28",
      "low": "60.69",
      "close": "60.97",
      "average": "60.9697",
      "volume": "2977",
      "turnover": "181506.73",
      "trades": "20"
    },
    {
      "date": "2025-11-24",
      "bid": "62.25",
      "ask": "62.80",
      "open": "60.97",
      "high": "62.80",
      "low": "60.97",
      "close": "62.25",
      "average": "61.9351",
      "volume": "6864",
      "turnover": "425122.47",
      "trades": "23"
    },
    {
      "date": "2025-11-25",
      "bid": "61.40",
      "ask": "62.80",
      "open": "62.30",
      "high": "63.00",
      "low": "62.30",
      "close": "62.80",
      "average": "62.574",
      "volume": "2408",
      "turnover": "150678.3",
      "trades": "42"
    },
    {
      "date": "2025-11-26",
      "bid": "62.20",
      "ask": "62.70",
      "open": "62.80",
      "high": "62.80",
      "low": "62.10",
      "close": "62.70",
      "average": "62.1998",
      "volume": "5232",
      "turnover": "325429.1",
      "trades": "64"
    },
    {
      "date": "2025-11-27",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.50",
      "high": "63.30",
      "low": "62.50",
      "close": "62.70",
      "average": "62.6451",
      "volume": "3936",
      "turnover": "246571.1",
      "trades": "49"
    },
    {
      "date": "2025-11-28",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.80",
      "high": "61.80",
      "low": "61.10",
      "close": "61.20",
      "average": "61.7177",
      "volume": "6066",
      "turnover": "374379.6",
      "trades": "35"
    },
    {
      "date": "2025-12-01",
      "bid": "61.60",
      "ask": "62.30",
      "open": "63.20",
      "high": "63.20",
      "low": "61.60",
      "close": "61.60",
      "average": "61.7644",
      "volume": "3506",
      "turnover": "216546",
      "trades": "20"
    },
    {
      "date": "2025-12-02",
      "bid": "61.30",
      "ask": "61.50",
      "open": "61.70",
      "high": "62.90",
      "low": "61.30",
      "close": "61.50",
      "average": "61.8033",
      "volume": "5220",
      "turnover": "322613.4",
      "trades": "31"
    },
    {
      "date": "2025-12-03",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.50",
      "high": "62.20",
      "low": "61.30",
      "close": "61.50",
      "average": "61.641",
      "volume": "5919",
      "turnover": "364981.4",
      "trades": "48"
    },
    {
      "date": "2025-12-04",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.90",
      "high": "62.90",
      "low": "61.70",
      "close": "62.00",
      "average": "62.3481",
      "volume": "4029",
      "turnover": "251201.2",
      "trades": "54"
    },
    {
      "date": "2025-12-05",
      "bid": "63.40",
      "ask": "64.00",
      "open": "61.80",
      "high": "64.00",
      "low": "61.80",
      "close": "63.40",
      "average": "63.3419",
      "volume": "12849",
      "turnover": "812796.3",
      "trades": "86"
    },
    {
      "date": "2025-12-08",
      "bid": "64.00",
      "ask": "64.70",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.10",
      "average": "64.5994",
      "volume": "8375",
      "turnover": "541019.8",
      "trades": "79"
    },
    {
      "date": "2025-12-09",
      "bid": "62.80",
      "ask": "63.00",
      "open": "63.90",
      "high": "63.90",
      "low": "62.80",
      "close": "63.00",
      "average": "63.2313",
      "volume": "3826",
      "turnover": "241922.8",
      "trades": "63"
    },
    {
      "date": "2025-12-10",
      "bid": "63.40",
      "ask": "63.50",
      "open": "62.80",
      "high": "64.70",
      "low": "62.60",
      "close": "63.50",
      "average": "63.4334",
      "volume": "6306",
      "turnover": "400011.1",
      "trades": "47"
    },
    {
      "date": "2025-12-11",
      "bid": "61.60",
      "ask": "62.90",
      "open": "63.10",
      "high": "64.60",
      "low": "61.60",
      "close": "61.60",
      "average": "63.1559",
      "volume": "5943",
      "turnover": "375335.5",
      "trades": "51"
    },
    {
      "date": "2025-12-12",
      "bid": "62.60",
      "ask": "63.30",
      "open": "61.90",
      "high": "63.40",
      "low": "61.90",
      "close": "62.60",
      "average": "63.0734",
      "volume": "2262",
      "turnover": "142657.4",
      "trades": "23"
    },
    {
      "date": "2025-12-15",
      "bid": "62.00",
      "ask": "62.60",
      "open": "63.40",
      "high": "63.70",
      "low": "61.00",
      "close": "62.40",
      "average": "62.0877",
      "volume": "8123",
      "turnover": "504639.4",
      "trades": "62"
    },
    {
      "date": "2025-12-16",
      "bid": "61.30",
      "ask": "62.20",
      "open": "62.40",
      "high": "62.60",
      "low": "61.40",
      "close": "62.20",
      "average": "61.7659",
      "volume": "3691",
      "turnover": "227978",
      "trades": "25"
    },
    {
      "date": "2025-12-17",
      "bid": "60.20",
      "ask": "60.90",
      "open": "61.30",
      "high": "61.50",
      "low": "60.00",
      "close": "60.10",
      "average": "60.8993",
      "volume": "9701",
      "turnover": "590699.1",
      "trades": "64"
    },
    {
      "date": "2025-12-18",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.50",
      "high": "61.20",
      "low": "60.10",
      "close": "60.50",
      "average": "60.3832",
      "volume": "4520",
      "turnover": "272948.8",
      "trades": "31"
    },
    {
      "date": "2025-12-19",
      "bid": "61.20",
      "ask": "61.90",
      "open": "60.90",
      "high": "61.90",
      "low": "60.00",
      "close": "61.20",
      "average": "60.8191",
      "volume": "9093",
      "turnover": "553018.65",
      "trades": "57"
    },
    {
      "date": "2025-12-22",
      "bid": "62.10",
      "ask": "62.30",
      "open": "61.10",
      "high": "62.10",
      "low": "61.10",
      "close": "62.10",
      "average": "61.8071",
      "volume": "2312",
      "turnover": "142898.1",
      "trades": "34"
    },
    {
      "date": "2025-12-23",
      "bid": "62.10",
      "ask": "63.00",
      "open": "62.60",
      "high": "62.90",
      "low": "61.20",
      "close": "62.10",
      "average": "62.2036",
      "volume": "9348",
      "turnover": "581459.8",
      "trades": "79"
    },
    {
      "date": "2025-12-29",
      "bid": "62.10",
      "ask": "62.40",
      "open": "62.00",
      "high": "62.90",
      "low": "61.50",
      "close": "62.50",
      "average": "61.8583",
      "volume": "4213",
      "turnover": "260596.5",
      "trades": "47"
    },
    {
      "date": "2025-12-30",
      "bid": "61.30",
      "ask": "62.00",
      "open": "61.50",
      "high": "62.50",
      "low": "61.30",
      "close": "61.30",
      "average": "61.619",
      "volume": "6744",
      "turnover": "415580.25",
      "trades": "59"
    },
    {
      "date": "2026-01-02",
      "bid": "62.01",
      "ask": "62.50",
      "open": "61.50",
      "high": "63.44",
      "low": "61.50",
      "close": "62.50",
      "average": "62.6897",
      "volume": "8788",
      "turnover": "551130.7",
      "trades": "62"
    },
    {
      "date": "2026-01-05",
      "bid": "62.71",
      "ask": "62.99",
      "open": "62.66",
      "high": "63.29",
      "low": "62.66",
      "close": "63.00",
      "average": "63.0733",
      "volume": "818",
      "turnover": "51593.97",
      "trades": "16"
    },
    {
      "date": "2026-01-07",
      "bid": "64.01",
      "ask": "64.07",
      "open": "62.90",
      "high": "64.20",
      "low": "62.70",
      "close": "64.01",
      "average": "63.6999",
      "volume": "8092",
      "turnover": "515459.49",
      "trades": "68"
    },
    {
      "date": "2026-01-08",
      "bid": "63.50",
      "ask": "63.68",
      "open": "64.07",
      "high": "64.07",
      "low": "63.39",
      "close": "63.50",
      "average": "63.5912",
      "volume": "1121",
      "turnover": "71285.74",
      "trades": "19"
    },
    {
      "date": "2026-01-09",
      "bid": "61.90",
      "ask": "62.00",
      "open": "63.24",
      "high": "63.98",
      "low": "61.90",
      "close": "61.99",
      "average": "62.5599",
      "volume": "5301",
      "turnover": "331629.97",
      "trades": "59"
    },
    {
      "date": "2026-01-12",
      "bid": "62.60",
      "ask": "62.75",
      "open": "61.92",
      "high": "63.00",
      "low": "61.92",
      "close": "62.75",
      "average": "62.5893",
      "volume": "2743",
      "turnover": "171682.39",
      "trades": "31"
    },
    {
      "date": "2026-01-13",
      "bid": "61.90",
      "ask": "62.30",
      "open": "63.00",
      "high": "63.00",
      "low": "61.90",
      "close": "62.80",
      "average": "62.3129",
      "volume": "3398",
      "turnover": "211709.64",
      "trades": "48"
    },
    {
      "date": "2026-01-14",
      "bid": "62.00",
      "ask": "62.55",
      "open": "62.72",
      "high": "62.72",
      "low": "61.07",
      "close": "62.00",
      "average": "61.7038",
      "volume": "5623",
      "turnover": "346966.46",
      "trades": "42"
    },
    {
      "date": "2026-01-15",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.01",
      "high": "62.78",
      "low": "61.70",
      "close": "62.10",
      "average": "62.1653",
      "volume": "2921",
      "turnover": "181590.67",
      "trades": "36"
    },
    {
      "date": "2026-01-16",
      "bid": "61.76",
      "ask": "62.49",
      "open": "61.01",
      "high": "62.50",
      "low": "61.01",
      "close": "62.49",
      "average": "61.9068",
      "volume": "3130",
      "turnover": "193768.44",
      "trades": "40"
    },
    {
      "date": "2026-01-19",
      "bid": "60.10",
      "ask": "60.40",
      "open": "61.50",
      "high": "61.50",
      "low": "58.15",
      "close": "60.10",
      "average": "60.0753",
      "volume": "6390",
      "turnover": "383836.58",
      "trades": "74"
    },
    {
      "date": "2026-01-20",
      "bid": "59.42",
      "ask": "59.94",
      "open": "60.11",
      "high": "60.19",
      "low": "59.29",
      "close": "59.29",
      "average": "59.6363",
      "volume": "3886",
      "turnover": "231751.05",
      "trades": "52"
    },
    {
      "date": "2026-01-21",
      "bid": "59.15",
      "ask": "59.46",
      "open": "59.94",
      "high": "61.26",
      "low": "59.01",
      "close": "59.14",
      "average": "59.3718",
      "volume": "2531",
      "turnover": "150450",
      "trades": "40"
    },
    {
      "date": "2026-01-22",
      "bid": "59.52",
      "ask": "60.79",
      "open": "59.15",
      "high": "61.00",
      "low": "59.14",
      "close": "60.79",
      "average": "60.1312",
      "volume": "6510",
      "turnover": "391473.1",
      "trades": "52"
    },
    {
      "date": "2026-01-23",
      "bid": "59.66",
      "ask": "60.50",
      "open": "60.62",
      "high": "60.74",
      "low": "59.80",
      "close": "59.80",
      "average": "60.5477",
      "volume": "1425",
      "turnover": "86280.48",
      "trades": "24"
    },
    {
      "date": "2026-01-26",
      "bid": "59.51",
      "ask": "59.97",
      "open": "59.66",
      "high": "60.68",
      "low": "59.50",
      "close": "59.97",
      "average": "59.9139",
      "volume": "1407",
      "turnover": "84307.91",
      "trades": "27"
    },
    {
      "date": "2026-01-27",
      "bid": "59.70",
      "ask": "59.98",
      "open": "60.30",
      "high": "60.30",
      "low": "59.51",
      "close": "59.98",
      "average": "59.7887",
      "volume": "1198",
      "turnover": "71626.88",
      "trades": "23"
    },
    {
      "date": "2026-01-28",
      "bid": "58.29",
      "ask": "59.38",
      "open": "59.69",
      "high": "59.93",
      "low": "58.01",
      "close": "58.48",
      "average": "58.9162",
      "volume": "6379",
      "turnover": "375826.25",
      "trades": "71"
    },
    {
      "date": "2026-01-29",
      "bid": "57.31",
      "ask": "58.74",
      "open": "59.01",
      "high": "59.05",
      "low": "57.31",
      "close": "57.31",
      "average": "58.1535",
      "volume": "4386",
      "turnover": "255087.53",
      "trades": "68"
    },
    {
      "date": "2026-01-30",
      "bid": "57.00",
      "ask": "57.29",
      "open": "58.74",
      "high": "58.74",
      "low": "56.75",
      "close": "57.00",
      "average": "57.2184",
      "volume": "3541",
      "turnover": "203160.06",
      "trades": "48"
    },
    {
      "date": "2026-02-02",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.99",
      "high": "57.79",
      "low": "55.24",
      "close": "55.24",
      "average": "56.6426",
      "volume": "14323",
      "turnover": "811292.09",
      "trades": "82"
    },
    {
      "date": "2026-02-03",
      "bid": "56.10",
      "ask": "56.24",
      "open": "55.71",
      "high": "57.55",
      "low": "55.71",
      "close": "56.24",
      "average": "56.8435",
      "volume": "6302",
      "turnover": "358237.17",
      "trades": "55"
    },
    {
      "date": "2026-02-04",
      "bid": "55.76",
      "ask": "56.74",
      "open": "56.50",
      "high": "57.35",
      "low": "55.48",
      "close": "55.76",
      "average": "56.0442",
      "volume": "9279",
      "turnover": "520015.66",
      "trades": "53"
    },
    {
      "date": "2026-02-05",
      "bid": "55.50",
      "ask": "56.53",
      "open": "56.99",
      "high": "57.34",
      "low": "55.50",
      "close": "55.50",
      "average": "56.2623",
      "volume": "16496",
      "turnover": "928125.98",
      "trades": "84"
    },
    {
      "date": "2026-02-06",
      "bid": "55.50",
      "ask": "55.99",
      "open": "56.92",
      "high": "56.92",
      "low": "55.39",
      "close": "56.05",
      "average": "55.713",
      "volume": "3775",
      "turnover": "210304.76",
      "trades": "47"
    },
    {
      "date": "2026-02-09",
      "bid": "55.96",
      "ask": "56.39",
      "open": "56.53",
      "high": "57.00",
      "low": "55.50",
      "close": "55.98",
      "average": "56.0179",
      "volume": "4857",
      "turnover": "272079.06",
      "trades": "60"
    },
    {
      "date": "2026-02-10",
      "bid": "57.03",
      "ask": "57.61",
      "open": "56.01",
      "high": "57.70",
      "low": "56.01",
      "close": "57.70",
      "average": "56.7427",
      "volume": "17372",
      "turnover": "985734.08",
      "trades": "45"
    },
    {
      "date": "2026-02-11",
      "bid": "57.10",
      "ask": "57.38",
      "open": "57.42",
      "high": "58.90",
      "low": "57.02",
      "close": "57.09",
      "average": "58.1652",
      "volume": "9394",
      "turnover": "545562.65",
      "trades": "107"
    },
    {
      "date": "2026-02-12",
      "bid": "55.63",
      "ask": "56.19",
      "open": "57.39",
      "high": "58.06",
      "low": "55.63",
      "close": "55.63",
      "average": "56.5649",
      "volume": "12352",
      "turnover": "698238.08",
      "trades": "55"
    },
    {
      "date": "2026-02-13",
      "bid": "55.60",
      "ask": "55.71",
      "open": "56.19",
      "high": "56.19",
      "low": "55.28",
      "close": "55.60",
      "average": "55.762",
      "volume": "5872",
      "turnover": "327416.35",
      "trades": "36"
    },
    {
      "date": "2026-02-16",
      "bid": "54.41",
      "ask": "54.99",
      "open": "56.89",
      "high": "56.89",
      "low": "54.55",
      "close": "54.55",
      "average": "55.434",
      "volume": "7225",
      "turnover": "400510.89",
      "trades": "48"
    },
    {
      "date": "2026-02-17",
      "bid": "54.00",
      "ask": "54.78",
      "open": "54.41",
      "high": "55.35",
      "low": "54.01",
      "close": "54.24",
      "average": "54.5364",
      "volume": "6639",
      "turnover": "362067.43",
      "trades": "43"
    },
    {
      "date": "2026-02-18",
      "bid": "54.30",
      "ask": "54.99",
      "open": "55.00",
      "high": "56.00",
      "low": "54.25",
      "close": "54.31",
      "average": "54.9873",
      "volume": "4027",
      "turnover": "221457.32",
      "trades": "30"
    },
    {
      "date": "2026-02-19",
      "bid": "53.71",
      "ask": "54.00",
      "open": "54.99",
      "high": "55.70",
      "low": "52.75",
      "close": "54.00",
      "average": "53.8707",
      "volume": "12097",
      "turnover": "651318.96",
      "trades": "92"
    },
    {
      "date": "2026-02-20",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.20",
      "low": "53.00",
      "close": "53.99",
      "average": "53.4511",
      "volume": "6196",
      "turnover": "331183.31",
      "trades": "69"
    },
    {
      "date": "2026-02-23",
      "bid": "53.12",
      "ask": "53.35",
      "open": "53.99",
      "high": "53.99",
      "low": "53.11",
      "close": "53.12",
      "average": "53.5747",
      "volume": "6410",
      "turnover": "343442.47",
      "trades": "46"
    },
    {
      "date": "2026-02-24",
      "bid": "53.50",
      "ask": "53.67",
      "open": "53.11",
      "high": "53.99",
      "low": "53.05",
      "close": "53.67",
      "average": "53.2769",
      "volume": "7279",
      "turnover": "387820.32",
      "trades": "32"
    },
    {
      "date": "2026-02-25",
      "bid": "53.11",
      "ask": "53.57",
      "open": "53.50",
      "high": "53.78",
      "low": "53.06",
      "close": "53.11",
      "average": "53.3682",
      "volume": "4169",
      "turnover": "222491.91",
      "trades": "53"
    },
    {
      "date": "2026-02-26",
      "bid": "53.57",
      "ask": "53.72",
      "open": "53.10",
      "high": "53.79",
      "low": "53.00",
      "close": "53.57",
      "average": "53.2211",
      "volume": "3134",
      "turnover": "166777.06",
      "trades": "46"
    },
    {
      "date": "2026-02-27",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.50",
      "high": "53.50",
      "low": "52.75",
      "close": "53.00",
      "average": "52.877",
      "volume": "8997",
      "turnover": "475734.27",
      "trades": "75"
    },
    {
      "date": "2026-03-02",
      "bid": "53.02",
      "ask": "53.15",
      "open": "52.80",
      "high": "53.15",
      "low": "52.51",
      "close": "53.01",
      "average": "52.8164",
      "volume": "2606",
      "turnover": "137666.56",
      "trades": "38"
    },
    {
      "date": "2026-03-03",
      "bid": "51.45",
      "ask": "51.46",
      "open": "52.70",
      "high": "52.70",
      "low": "51.00",
      "close": "51.46",
      "average": "51.3608",
      "volume": "6921",
      "turnover": "355462.41",
      "trades": "81"
    },
    {
      "date": "2026-03-04",
      "bid": "53.50",
      "ask": "53.59",
      "open": "51.45",
      "high": "53.59",
      "low": "51.45",
      "close": "53.59",
      "average": "52.5683",
      "volume": "4834",
      "turnover": "254115.19",
      "trades": "34"
    },
    {
      "date": "2026-03-05",
      "bid": "53.56",
      "ask": "54.00",
      "open": "52.20",
      "high": "54.00",
      "low": "52.20",
      "close": "54.00",
      "average": "53.8943",
      "volume": "4731",
      "turnover": "254973.95",
      "trades": "36"
    },
    {
      "date": "2026-03-06",
      "bid": "53.50",
      "ask": "53.99",
      "open": "54.00",
      "high": "54.00",
      "low": "53.03",
      "close": "54.00",
      "average": "53.8062",
      "volume": "3380",
      "turnover": "181850.16",
      "trades": "27"
    },
    {
      "date": "2026-03-09",
      "bid": "52.92",
      "ask": "53.39",
      "open": "53.00",
      "high": "53.49",
      "low": "52.90",
      "close": "52.91",
      "average": "52.9636",
      "volume": "335",
      "turnover": "17742.79",
      "trades": "7"
    },
    {
      "date": "2026-03-10",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.53",
      "high": "54.60",
      "low": "53.49",
      "close": "53.90",
      "average": "54.0128",
      "volume": "5367",
      "turnover": "289886.84",
      "trades": "49"
    },
    {
      "date": "2026-03-11",
      "bid": "54.11",
      "ask": "54.39",
      "open": "54.48",
      "high": "54.48",
      "low": "54.00",
      "close": "54.10",
      "average": "54.0586",
      "volume": "6424",
      "turnover": "347399.19",
      "trades": "34"
    },
    {
      "date": "2026-03-12",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.33",
      "high": "54.33",
      "low": "53.60",
      "close": "53.60",
      "average": "53.9716",
      "volume": "2587",
      "turnover": "139627.79",
      "trades": "59"
    },
    {
      "date": "2026-03-13",
      "bid": "52.76",
      "ask": "53.59",
      "open": "53.61",
      "high": "54.35",
      "low": "52.80",
      "close": "52.85",
      "average": "53.2665",
      "volume": "4711",
      "turnover": "250938.42",
      "trades": "34"
    },
    {
      "date": "2026-03-16",
      "bid": "53.00",
      "ask": "53.49",
      "open": "52.70",
      "high": "53.89",
      "low": "52.50",
      "close": "53.00",
      "average": "53.171",
      "volume": "6582",
      "turnover": "349962.18",
      "trades": "53"
    },
    {
      "date": "2026-03-17",
      "bid": "52.89",
      "ask": "52.90",
      "open": "53.00",
      "high": "53.01",
      "low": "52.41",
      "close": "52.89",
      "average": "52.8859",
      "volume": "3586",
      "turnover": "189658.67",
      "trades": "26"
    },
    {
      "date": "2026-03-18",
      "bid": "54.01",
      "ask": "55.29",
      "open": "52.40",
      "high": "56.01",
      "low": "52.21",
      "close": "54.00",
      "average": "54.48",
      "volume": "25817",
      "turnover": "1406134.49",
      "trades": "106"
    },
    {
      "date": "2026-03-19",
      "bid": "52.50",
      "ask": "53.90",
      "open": "54.01",
      "high": "54.57",
      "low": "52.50",
      "close": "52.50",
      "average": "53.6504",
      "volume": "4461",
      "turnover": "239335.35",
      "trades": "35"
    },
    {
      "date": "2026-03-20",
      "bid": "52.42",
      "ask": "53.99",
      "open": "54.00",
      "high": "54.00",
      "low": "52.21",
      "close": "52.21",
      "average": "53.2288",
      "volume": "2771",
      "turnover": "147496.94",
      "trades": "26"
    },
    {
      "date": "2026-03-23",
      "bid": "50.86",
      "ask": "52.49",
      "open": "52.10",
      "high": "52.10",
      "low": "50.81",
      "close": "50.87",
      "average": "51.4548",
      "volume": "7035",
      "turnover": "362083.03",
      "trades": "75"
    },
    {
      "date": "2026-03-24",
      "bid": "52.07",
      "ask": "52.58",
      "open": "52.49",
      "high": "52.60",
      "low": "51.13",
      "close": "52.60",
      "average": "51.654",
      "volume": "1639",
      "turnover": "84660.98",
      "trades": "18"
    },
    {
      "date": "2026-03-25",
      "bid": "52.53",
      "ask": "54.35",
      "open": "52.59",
      "high": "53.29",
      "low": "52.24",
      "close": "53.28",
      "average": "52.6386",
      "volume": "6805",
      "turnover": "358136.25",
      "trades": "68"
    },
    {
      "date": "2026-03-26",
      "bid": "52.50",
      "ask": "52.80",
      "open": "53.01",
      "high": "53.51",
      "low": "52.35",
      "close": "52.35",
      "average": "52.8547",
      "volume": "5426",
      "turnover": "286832.81",
      "trades": "59"
    },
    {
      "date": "2026-03-27",
      "bid": "52.01",
      "ask": "52.47",
      "open": "52.36",
      "high": "52.62",
      "low": "52.01",
      "close": "52.01",
      "average": "52.4575",
      "volume": "3030",
      "turnover": "158946.17",
      "trades": "28"
    },
    {
      "date": "2026-03-30",
      "bid": "51.20",
      "ask": "51.59",
      "open": "52.04",
      "high": "52.04",
      "low": "50.91",
      "close": "51.59",
      "average": "51.4984",
      "volume": "6881",
      "turnover": "354269.29",
      "trades": "49"
    },
    {
      "date": "2026-03-31",
      "bid": "51.70",
      "ask": "52.42",
      "open": "51.58",
      "high": "52.44",
      "low": "51.31",
      "close": "52.42",
      "average": "51.5315",
      "volume": "5214",
      "turnover": "268704.76",
      "trades": "34"
    },
    {
      "date": "2026-04-01",
      "bid": "53.25",
      "ask": "53.56",
      "open": "52.46",
      "high": "54.45",
      "low": "52.46",
      "close": "53.58",
      "average": "53.3702",
      "volume": "2716",
      "turnover": "145081.29",
      "trades": "27"
    },
    {
      "date": "2026-04-02",
      "bid": "52.51",
      "ask": "52.90",
      "open": "53.98",
      "high": "53.98",
      "low": "52.30",
      "close": "52.91",
      "average": "52.6348",
      "volume": "2641",
      "turnover": "139008.39",
      "trades": "28"
    },
    {
      "date": "2026-04-07",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "52.50",
      "close": "53.00",
      "average": "52.7607",
      "volume": "2735",
      "turnover": "144300.5",
      "trades": "30"
    },
    {
      "date": "2026-04-08",
      "bid": "53.50",
      "ask": "55.00",
      "open": "54.50",
      "high": "54.50",
      "low": "52.50",
      "close": "54.50",
      "average": "53.1084",
      "volume": "19195",
      "turnover": "1019409",
      "trades": "73"
    },
    {
      "date": "2026-04-09",
      "bid": "53.00",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.5205",
      "volume": "1387",
      "turnover": "74233",
      "trades": "26"
    },
    {
      "date": "2026-04-10",
      "bid": "54.00",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.00",
      "low": "53.50",
      "close": "54.00",
      "average": "54.6134",
      "volume": "4812",
      "turnover": "262777.5",
      "trades": "23"
    },
    {
      "date": "2026-04-13",
      "bid": "53.00",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.257",
      "volume": "1938",
      "turnover": "103212",
      "trades": "24"
    },
    {
      "date": "2026-04-14",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.50",
      "average": "53.3829",
      "volume": "6283",
      "turnover": "336439",
      "trades": "30"
    },
    {
      "date": "2026-04-15",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.50",
      "high": "54.00",
      "low": "52.00",
      "close": "52.50",
      "average": "52.7336",
      "volume": "12405",
      "turnover": "654160",
      "trades": "77"
    },
    {
      "date": "2026-04-16",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.00",
      "low": "51.50",
      "close": "52.50",
      "average": "52.3221",
      "volume": "16604",
      "turnover": "868689.75",
      "trades": "85"
    },
    {
      "date": "2026-04-17",
      "bid": "53.50",
      "ask": "54.50",
      "open": "52.00",
      "high": "54.50",
      "low": "52.00",
      "close": "54.50",
      "average": "53.5909",
      "volume": "15799",
      "turnover": "846297.75",
      "trades": "66"
    },
    {
      "date": "2026-04-20",
      "bid": "53.50",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.3967",
      "volume": "4709",
      "turnover": "251445",
      "trades": "35"
    },
    {
      "date": "2026-04-21",
      "bid": "54.00",
      "ask": "54.50",
      "open": "54.50",
      "high": "54.50",
      "low": "54.00",
      "close": "54.50",
      "average": "54.2819",
      "volume": "1428",
      "turnover": "77514.5",
      "trades": "15"
    },
    {
      "date": "2026-04-22",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.50",
      "high": "53.50",
      "low": "52.50",
      "close": "52.50",
      "average": "52.9397",
      "volume": "16570",
      "turnover": "877131",
      "trades": "51"
    },
    {
      "date": "2026-04-23",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.50",
      "low": "52.00",
      "close": "52.50",
      "average": "52.6729",
      "volume": "6173",
      "turnover": "325150",
      "trades": "30"
    },
    {
      "date": "2026-04-24",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.00",
      "low": "51.50",
      "close": "52.00",
      "average": "51.9293",
      "volume": "2349",
      "turnover": "121982",
      "trades": "22"
    },
    {
      "date": "2026-04-27",
      "bid": "52.50",
      "ask": "53.50",
      "open": "52.00",
      "high": "53.50",
      "low": "52.00",
      "close": "52.50",
      "average": "53.0499",
      "volume": "4171",
      "turnover": "221247.25",
      "trades": "37"
    },
    {
      "date": "2026-04-28",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.50",
      "low": "51.50",
      "close": "52.50",
      "average": "52.326",
      "volume": "5600",
      "turnover": "293114.5",
      "trades": "31"
    },
    {
      "date": "2026-04-29",
      "bid": "50.50",
      "ask": "51.50",
      "open": "52.50",
      "high": "54.00",
      "low": "50.00",
      "close": "51.00",
      "average": "51.9837",
      "volume": "33046",
      "turnover": "1716979.25",
      "trades": "129"
    },
    {
      "date": "2026-04-30",
      "bid": "50.50",
      "ask": "51.50",
      "open": "50.50",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.6214",
      "volume": "4044",
      "turnover": "204642.75",
      "trades": "36"
    },
    {
      "date": "2026-05-04",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.00",
      "high": "51.50",
      "low": "50.50",
      "close": "51.00",
      "average": "50.951",
      "volume": "3554",
      "turnover": "181080",
      "trades": "29"
    },
    {
      "date": "2026-05-05",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.50",
      "average": "50.5576",
      "volume": "8841",
      "turnover": "446980",
      "trades": "36"
    },
    {
      "date": "2026-05-06",
      "bid": "52.50",
      "ask": "53.00",
      "open": "51.50",
      "high": "53.00",
      "low": "51.50",
      "close": "53.00",
      "average": "52.1575",
      "volume": "7074",
      "turnover": "368962.5",
      "trades": "45"
    },
    {
      "date": "2026-05-07",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.50",
      "low": "52.00",
      "close": "53.00",
      "average": "52.9439",
      "volume": "7925",
      "turnover": "419580.5",
      "trades": "31"
    },
    {
      "date": "2026-05-08",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4459",
      "volume": "5707",
      "turnover": "299315",
      "trades": "32"
    },
    {
      "date": "2026-05-11",
      "bid": "52.50",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.9564",
      "volume": "10890",
      "turnover": "576689.75",
      "trades": "37"
    },
    {
      "date": "2026-05-12",
      "bid": "52.50",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.5152",
      "volume": "4396",
      "turnover": "230857",
      "trades": "19"
    },
    {
      "date": "2026-05-13",
      "bid": "52.50",
      "ask": "53.50",
      "open": "52.50",
      "high": "53.00",
      "low": "52.00",
      "close": "52.50",
      "average": "52.6924",
      "volume": "5216",
      "turnover": "274816",
      "trades": "22"
    },
    {
      "date": "2026-05-15",
      "bid": "50.50",
      "ask": "51.50",
      "open": "52.50",
      "high": "53.50",
      "low": "51.00",
      "close": "51.00",
      "average": "52.0169",
      "volume": "9783",
      "turnover": "508826.5",
      "trades": "50"
    },
    {
      "date": "2026-05-18",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.00",
      "high": "51.50",
      "low": "50.50",
      "close": "51.00",
      "average": "51.2184",
      "volume": "3562",
      "turnover": "182440",
      "trades": "20"
    },
    {
      "date": "2026-05-19",
      "bid": "51.00",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.50",
      "average": "51.1281",
      "volume": "4137",
      "turnover": "211502",
      "trades": "50"
    },
    {
      "date": "2026-05-20",
      "bid": "53.00",
      "ask": "53.50",
      "open": "51.00",
      "high": "53.50",
      "low": "51.00",
      "close": "53.50",
      "average": "52.2351",
      "volume": "8956",
      "turnover": "467817.5",
      "trades": "45"
    },
    {
      "date": "2026-05-21",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.50",
      "high": "54.00",
      "low": "52.50",
      "close": "53.50",
      "average": "53.1803",
      "volume": "3925",
      "turnover": "208741",
      "trades": "23"
    },
    {
      "date": "2026-05-22",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.00",
      "high": "53.50",
      "low": "52.00",
      "close": "53.50",
      "average": "52.9283",
      "volume": "4652",
      "turnover": "246111.75",
      "trades": "25"
    },
    {
      "date": "2026-05-25",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.1231",
      "volume": "1920",
      "turnover": "102169.25",
      "trades": "29"
    },
    {
      "date": "2026-05-26",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "52.50",
      "close": "53.00",
      "average": "52.9159",
      "volume": "3501",
      "turnover": "185276.5",
      "trades": "23"
    },
    {
      "date": "2026-05-27",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.00",
      "low": "52.50",
      "close": "52.50",
      "average": "52.5898",
      "volume": "2430",
      "turnover": "127893.25",
      "trades": "21"
    },
    {
      "date": "2026-05-28",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.50",
      "high": "52.50",
      "low": "52.00",
      "close": "52.00",
      "average": "52.0157",
      "volume": "574",
      "turnover": "29857",
      "trades": "9"
    },
    {
      "date": "2026-05-29",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.00",
      "high": "52.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.00",
      "volume": "622",
      "turnover": "32344",
      "trades": "8"
    },
    {
      "date": "2026-06-01",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.00",
      "low": "52.50",
      "close": "53.00",
      "average": "52.6674",
      "volume": "3883",
      "turnover": "204507.5",
      "trades": "11"
    },
    {
      "date": "2026-06-02",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.50",
      "low": "52.50",
      "close": "53.00",
      "average": "52.8222",
      "volume": "1822",
      "turnover": "96242",
      "trades": "11"
    },
    {
      "date": "2026-06-03",
      "bid": "51.50",
      "ask": "52.50",
      "open": "52.50",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.5636",
      "volume": "1856",
      "turnover": "97558",
      "trades": "14"
    },
    {
      "date": "2026-06-04",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.9813",
      "volume": "1497",
      "turnover": "79313",
      "trades": "6"
    },
    {
      "date": "2026-06-05",
      "bid": "52.50",
      "ask": "53.00",
      "open": "52.50",
      "high": "53.50",
      "low": "52.50",
      "close": "52.50",
      "average": "52.6635",
      "volume": "5981",
      "turnover": "314998.5",
      "trades": "25"
    },
    {
      "date": "2026-06-08",
      "bid": "52.00",
      "ask": "52.50",
      "open": "52.50",
      "high": "52.50",
      "low": "52.00",
      "close": "52.50",
      "average": "52.3423",
      "volume": "2277",
      "turnover": "119183.5",
      "trades": "15"
    },
    {
      "date": "2026-06-09",
      "bid": "53.50",
      "ask": "55.00",
      "open": "52.00",
      "high": "54.50",
      "low": "52.00",
      "close": "54.50",
      "average": "53.3901",
      "volume": "10797",
      "turnover": "576453",
      "trades": "40"
    },
    {
      "date": "2026-06-10",
      "bid": "53.00",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.00",
      "low": "52.50",
      "close": "53.00",
      "average": "53.63",
      "volume": "8663",
      "turnover": "464544.5",
      "trades": "34"
    },
    {
      "date": "2026-06-11",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "54.00",
      "low": "52.50",
      "close": "52.50",
      "average": "53.135",
      "volume": "5623",
      "turnover": "298778",
      "trades": "20"
    },
    {
      "date": "2026-06-12",
      "bid": "52.50",
      "ask": "53.50",
      "open": "53.50",
      "high": "53.50",
      "low": "52.50",
      "close": "52.50",
      "average": "53.1767",
      "volume": "1030",
      "turnover": "54772",
      "trades": "9"
    },
    {
      "date": "2026-06-15",
      "bid": "53.50",
      "ask": "54.50",
      "open": "53.50",
      "high": "55.00",
      "low": "53.00",
      "close": "54.50",
      "average": "54.5492",
      "volume": "122810",
      "turnover": "6699210",
      "trades": "48"
    },
    {
      "date": "2026-06-16",
      "bid": "52.50",
      "ask": "53.50",
      "open": "55.00",
      "high": "55.00",
      "low": "53.50",
      "close": "53.50",
      "average": "53.5094",
      "volume": "204592",
      "turnover": "10947625.5",
      "trades": "17"
    },
    {
      "date": "2026-06-17",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.50",
      "low": "52.50",
      "close": "52.50",
      "average": "52.8938",
      "volume": "3235",
      "turnover": "171111.5",
      "trades": "11"
    },
    {
      "date": "2026-06-18",
      "bid": "52.50",
      "ask": "53.50",
      "open": "53.00",
      "high": "53.50",
      "low": "52.50",
      "close": "52.50",
      "average": "53.0758",
      "volume": "2388",
      "turnover": "126745",
      "trades": "15"
    },
    {
      "date": "2026-06-22",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.00",
      "high": "54.00",
      "low": "52.50",
      "close": "53.00",
      "average": "53.2422",
      "volume": "105740",
      "turnover": "5629833",
      "trades": "25"
    },
    {
      "date": "2026-06-23",
      "bid": "52.00",
      "ask": "53.00",
      "open": "53.50",
      "high": "53.50",
      "low": "51.50",
      "close": "51.50",
      "average": "52.2737",
      "volume": "9213",
      "turnover": "481598",
      "trades": "24"
    },
    {
      "date": "2026-06-24",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.50",
      "average": "51.4606",
      "volume": "3020",
      "turnover": "155411",
      "trades": "23"
    },
    {
      "date": "2026-06-25",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.50",
      "high": "52.00",
      "low": "51.00",
      "close": "51.50",
      "average": "51.3899",
      "volume": "1185",
      "turnover": "60897",
      "trades": "11"
    },
    {
      "date": "2026-06-26",
      "bid": "51.00",
      "ask": "52.00",
      "open": "51.50",
      "high": "51.50",
      "low": "51.00",
      "close": "51.50",
      "average": "51.2074",
      "volume": "1063",
      "turnover": "54433.5",
      "trades": "15"
    },
    {
      "date": "2026-06-29",
      "bid": "51.00",
      "ask": "52.50",
      "open": "51.50",
      "high": "52.50",
      "low": "51.50",
      "close": "52.00",
      "average": "51.8173",
      "volume": "1133",
      "turnover": "58709",
      "trades": "10"
    },
    {
      "date": "2026-06-30",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.50",
      "average": "51.255",
      "volume": "156005",
      "turnover": "7996040.5",
      "trades": "36"
    },
    {
      "date": "2026-07-01",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.50",
      "high": "52.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.4934",
      "volume": "4631",
      "turnover": "238466",
      "trades": "21"
    },
    {
      "date": "2026-07-02",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.50",
      "average": "51.4525",
      "volume": "3282",
      "turnover": "168867",
      "trades": "18"
    },
    {
      "date": "2026-07-03",
      "bid": "51.50",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.00",
      "low": "51.00",
      "close": "52.00",
      "average": "51.8907",
      "volume": "4044",
      "turnover": "209846",
      "trades": "17"
    },
    {
      "date": "2026-07-06",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "52.00",
      "average": "51.1615",
      "volume": "1282",
      "turnover": "65589",
      "trades": "10"
    },
    {
      "date": "2026-07-07",
      "bid": "50.50",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.3381",
      "volume": "3712",
      "turnover": "190567",
      "trades": "24"
    },
    {
      "date": "2026-07-08",
      "bid": "50.00",
      "ask": "51.00",
      "open": "51.50",
      "high": "51.50",
      "low": "50.50",
      "close": "50.50",
      "average": "50.5792",
      "volume": "1446",
      "turnover": "73123",
      "trades": "14"
    },
    {
      "date": "2026-07-09",
      "bid": "50.00",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.171",
      "volume": "4263",
      "turnover": "213879",
      "trades": "20"
    },
    {
      "date": "2026-07-10",
      "bid": "50.50",
      "ask": "51.50",
      "open": "50.50",
      "high": "51.50",
      "low": "50.00",
      "close": "51.50",
      "average": "50.7253",
      "volume": "2335",
      "turnover": "118426.25",
      "trades": "19"
    },
    {
      "date": "2026-07-13",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.50",
      "high": "51.50",
      "low": "50.50",
      "close": "51.00",
      "average": "50.9903",
      "volume": "2509",
      "turnover": "127896",
      "trades": "15"
    },
    {
      "date": "2026-07-14",
      "bid": "51.00",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.00",
      "low": "50.50",
      "close": "51.50",
      "average": "51.5464",
      "volume": "4791",
      "turnover": "246959",
      "trades": "27"
    },
    {
      "date": "2026-07-15",
      "bid": "51.00",
      "ask": "51.50",
      "open": "51.00",
      "high": "51.50",
      "low": "51.00",
      "close": "51.50",
      "average": "51.0174",
      "volume": "2886",
      "turnover": "147517.25",
      "trades": "10"
    },
    {
      "date": "2026-07-16",
      "bid": "50.50",
      "ask": "51.50",
      "open": "51.00",
      "high": "51.50",
      "low": "51.00",
      "close": "51.00",
      "average": "51.0067",
      "volume": "3007",
      "turnover": "153377",
      "trades": "18"
    },
    {
      "date": "2026-07-17",
      "bid": "50.50",
      "ask": "51.50",
      "open": "51.00",
      "high": "52.00",
      "low": "50.00",
      "close": "50.00",
      "average": "51.475",
      "volume": "4198",
      "turnover": "216092",
      "trades": "27"
    },
    {
      "date": "2026-07-20",
      "bid": "50.00",
      "ask": "51.50",
      "open": "50.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.50",
      "average": "50.0731",
      "volume": "9145",
      "turnover": "457958.5",
      "trades": "32"
    },
    {
      "date": "2026-07-21",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.50",
      "high": "51.50",
      "low": "50.50",
      "close": "51.00",
      "average": "50.6271",
      "volume": "409",
      "turnover": "20706.5",
      "trades": "6"
    },
    {
      "date": "2026-07-22",
      "bid": "50.50",
      "ask": "51.50",
      "open": "50.00",
      "high": "51.50",
      "low": "50.00",
      "close": "51.50",
      "average": "50.4836",
      "volume": "5160",
      "turnover": "260495.5",
      "trades": "24"
    },
    {
      "date": "2026-07-23",
      "bid": "50.50",
      "ask": "51.50",
      "open": "50.50",
      "high": "51.50",
      "low": "50.00",
      "close": "50.50",
      "average": "50.6571",
      "volume": "2184",
      "turnover": "110635",
      "trades": "22"
    },
    {
      "date": "2026-07-24",
      "bid": "51.50",
      "ask": "52.00",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "51.50",
      "average": "52.0329",
      "volume": "10535",
      "turnover": "548159.25",
      "trades": "49"
    },
    {
      "date": "2026-07-27",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.1088",
      "volume": "4035",
      "turnover": "210259",
      "trades": "21"
    },
    {
      "date": "2026-07-28",
      "bid": "53.00",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "54.00",
      "average": "53.344",
      "volume": "5506",
      "turnover": "293712",
      "trades": "16"
    },
    {
      "date": "2026-07-29",
      "bid": "53.50",
      "ask": "54.50",
      "open": "54.00",
      "high": "55.00",
      "low": "53.50",
      "close": "53.50",
      "average": "54.3848",
      "volume": "10759",
      "turnover": "584973.25",
      "trades": "37"
    },
    {
      "date": "2026-07-30",
      "bid": "53.50",
      "ask": "55.00",
      "open": "54.00",
      "high": "54.00",
      "low": "53.50",
      "close": "54.00",
      "average": "53.5152",
      "volume": "3151",
      "turnover": "168626.5",
      "trades": "10"
    },
    {
      "date": "2026-07-31",
      "bid": "54.00",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.1912",
      "volume": "2495",
      "turnover": "135207",
      "trades": "9"
    },
    {
      "date": "2026-08-03",
      "bid": "54.50",
      "ask": "55.00",
      "open": "55.00",
      "high": "56.00",
      "low": "54.50",
      "close": "55.00",
      "average": "55.3491",
      "volume": "17540",
      "turnover": "970822.5",
      "trades": "52"
    },
    {
      "date": "2026-08-04",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.50",
      "low": "54.00",
      "close": "54.00",
      "average": "54.5548",
      "volume": "20555",
      "turnover": "1121354.25",
      "trades": "39"
    },
    {
      "date": "2026-08-05",
      "bid": "52.00",
      "ask": "53.00",
      "open": "54.50",
      "high": "55.00",
      "low": "52.00",
      "close": "53.00",
      "average": "53.2688",
      "volume": "11141",
      "turnover": "594318",
      "trades": "49"
    }
  ]
}