{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX880822/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/dedi?id=TX880822",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX880822",
    "asset_class": "SHARES",
    "isin": "SE0003909282",
    "symbol": "DEDI",
    "company": "Dedicare B",
    "market": null,
    "last_sale_price": "SEK 58.50",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "83.00",
      "ask": "83.20",
      "open": "79.20",
      "high": "83.80",
      "low": "79.20",
      "close": "82.80",
      "average": "81.9712",
      "volume": "40493",
      "turnover": "3319260",
      "trades": "423"
    },
    {
      "date": "2021-08-10",
      "bid": "85.60",
      "ask": "86.00",
      "open": "82.80",
      "high": "86.00",
      "low": "82.80",
      "close": "86.00",
      "average": "84.7487",
      "volume": "44359",
      "turnover": "3759365.4",
      "trades": "406"
    },
    {
      "date": "2021-08-11",
      "bid": "87.20",
      "ask": "87.80",
      "open": "86.20",
      "high": "88.20",
      "low": "86.20",
      "close": "88.00",
      "average": "87.2317",
      "volume": "35439",
      "turnover": "3091402.6",
      "trades": "357"
    },
    {
      "date": "2021-08-12",
      "bid": "90.40",
      "ask": "90.80",
      "open": "88.00",
      "high": "91.40",
      "low": "88.00",
      "close": "90.80",
      "average": "90.3409",
      "volume": "38443",
      "turnover": "3472976.6",
      "trades": "423"
    },
    {
      "date": "2021-08-13",
      "bid": "87.60",
      "ask": "87.80",
      "open": "90.80",
      "high": "91.00",
      "low": "87.40",
      "close": "87.60",
      "average": "88.3502",
      "volume": "27158",
      "turnover": "2399414.4",
      "trades": "368"
    },
    {
      "date": "2021-08-16",
      "bid": "85.80",
      "ask": "86.00",
      "open": "87.60",
      "high": "88.20",
      "low": "84.80",
      "close": "86.40",
      "average": "86.0987",
      "volume": "24339",
      "turnover": "2095557.2",
      "trades": "258"
    },
    {
      "date": "2021-08-17",
      "bid": "86.20",
      "ask": "87.00",
      "open": "86.40",
      "high": "88.60",
      "low": "84.20",
      "close": "86.60",
      "average": "85.6993",
      "volume": "34805",
      "turnover": "2982763.8",
      "trades": "264"
    },
    {
      "date": "2021-08-18",
      "bid": "88.00",
      "ask": "88.80",
      "open": "86.80",
      "high": "89.40",
      "low": "86.20",
      "close": "87.20",
      "average": "87.9178",
      "volume": "16223",
      "turnover": "1426290.8",
      "trades": "182"
    },
    {
      "date": "2021-08-19",
      "bid": "83.40",
      "ask": "83.80",
      "open": "87.20",
      "high": "87.80",
      "low": "83.40",
      "close": "84.20",
      "average": "84.9646",
      "volume": "43974",
      "turnover": "3736231.4",
      "trades": "334"
    },
    {
      "date": "2021-08-20",
      "bid": "81.20",
      "ask": "81.40",
      "open": "84.40",
      "high": "85.00",
      "low": "81.00",
      "close": "81.80",
      "average": "82.2773",
      "volume": "61229",
      "turnover": "5037759.2",
      "trades": "356"
    },
    {
      "date": "2021-08-23",
      "bid": "81.40",
      "ask": "81.60",
      "open": "81.80",
      "high": "83.80",
      "low": "81.00",
      "close": "81.40",
      "average": "81.9089",
      "volume": "31530",
      "turnover": "2582586.6",
      "trades": "240"
    },
    {
      "date": "2021-08-24",
      "bid": "81.60",
      "ask": "82.00",
      "open": "81.60",
      "high": "82.40",
      "low": "80.80",
      "close": "81.60",
      "average": "82.0787",
      "volume": "18160",
      "turnover": "1490548.4",
      "trades": "158"
    },
    {
      "date": "2021-08-25",
      "bid": "83.20",
      "ask": "84.20",
      "open": "81.60",
      "high": "84.20",
      "low": "80.80",
      "close": "83.20",
      "average": "82.9817",
      "volume": "19034",
      "turnover": "1579474.6",
      "trades": "201"
    },
    {
      "date": "2021-08-26",
      "bid": "83.00",
      "ask": "83.40",
      "open": "84.00",
      "high": "84.00",
      "low": "82.60",
      "close": "83.40",
      "average": "83.2326",
      "volume": "14098",
      "turnover": "1173412.8",
      "trades": "159"
    },
    {
      "date": "2021-08-27",
      "bid": "82.60",
      "ask": "83.00",
      "open": "83.40",
      "high": "83.80",
      "low": "81.20",
      "close": "83.00",
      "average": "82.1244",
      "volume": "19679",
      "turnover": "1616126",
      "trades": "212"
    },
    {
      "date": "2021-08-30",
      "bid": "84.00",
      "ask": "84.80",
      "open": "83.00",
      "high": "84.80",
      "low": "81.60",
      "close": "84.80",
      "average": "83.0098",
      "volume": "17012",
      "turnover": "1412162",
      "trades": "214"
    },
    {
      "date": "2021-08-31",
      "bid": "89.80",
      "ask": "90.40",
      "open": "84.80",
      "high": "91.00",
      "low": "82.60",
      "close": "90.00",
      "average": "87.1391",
      "volume": "74920",
      "turnover": "6528458.2",
      "trades": "482"
    },
    {
      "date": "2021-09-01",
      "bid": "86.40",
      "ask": "87.00",
      "open": "90.00",
      "high": "91.80",
      "low": "86.00",
      "close": "86.40",
      "average": "89.8418",
      "volume": "55754",
      "turnover": "5009038.2",
      "trades": "480"
    },
    {
      "date": "2021-09-02",
      "bid": "87.00",
      "ask": "87.80",
      "open": "86.40",
      "high": "89.00",
      "low": "86.00",
      "close": "88.00",
      "average": "87.3858",
      "volume": "19564",
      "turnover": "1709616",
      "trades": "271"
    },
    {
      "date": "2021-09-03",
      "bid": "86.60",
      "ask": "87.00",
      "open": "88.40",
      "high": "89.00",
      "low": "86.00",
      "close": "87.00",
      "average": "87.2324",
      "volume": "13915",
      "turnover": "1213839",
      "trades": "195"
    },
    {
      "date": "2021-09-06",
      "bid": "87.40",
      "ask": "87.60",
      "open": "87.00",
      "high": "88.00",
      "low": "86.60",
      "close": "87.80",
      "average": "87.4133",
      "volume": "14572",
      "turnover": "1273786.2",
      "trades": "208"
    },
    {
      "date": "2021-09-07",
      "bid": "86.00",
      "ask": "87.60",
      "open": "88.00",
      "high": "88.00",
      "low": "85.60",
      "close": "88.00",
      "average": "86.2404",
      "volume": "18795",
      "turnover": "1620888",
      "trades": "214"
    },
    {
      "date": "2021-09-08",
      "bid": "84.60",
      "ask": "84.80",
      "open": "88.00",
      "high": "88.00",
      "low": "84.40",
      "close": "85.20",
      "average": "85.0412",
      "volume": "18079",
      "turnover": "1537459.6",
      "trades": "272"
    },
    {
      "date": "2021-09-09",
      "bid": "84.20",
      "ask": "85.20",
      "open": "83.20",
      "high": "85.60",
      "low": "83.20",
      "close": "85.60",
      "average": "84.3161",
      "volume": "20366",
      "turnover": "1717182",
      "trades": "209"
    },
    {
      "date": "2021-09-10",
      "bid": "84.00",
      "ask": "84.60",
      "open": "85.60",
      "high": "87.00",
      "low": "83.80",
      "close": "84.80",
      "average": "84.6831",
      "volume": "12879",
      "turnover": "1090634",
      "trades": "241"
    },
    {
      "date": "2021-09-13",
      "bid": "83.60",
      "ask": "84.80",
      "open": "85.00",
      "high": "85.80",
      "low": "83.60",
      "close": "85.00",
      "average": "84.3093",
      "volume": "15174",
      "turnover": "1279308.6",
      "trades": "177"
    },
    {
      "date": "2021-09-14",
      "bid": "83.20",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.20",
      "low": "82.80",
      "close": "84.00",
      "average": "83.6279",
      "volume": "21906",
      "turnover": "1831953",
      "trades": "181"
    },
    {
      "date": "2021-09-15",
      "bid": "82.40",
      "ask": "83.00",
      "open": "84.00",
      "high": "84.20",
      "low": "82.40",
      "close": "82.80",
      "average": "82.9961",
      "volume": "14729",
      "turnover": "1222450.2",
      "trades": "159"
    },
    {
      "date": "2021-09-16",
      "bid": "86.80",
      "ask": "87.00",
      "open": "82.80",
      "high": "87.20",
      "low": "82.80",
      "close": "86.80",
      "average": "85.495",
      "volume": "51458",
      "turnover": "4399403.59",
      "trades": "396"
    },
    {
      "date": "2021-09-17",
      "bid": "88.00",
      "ask": "88.40",
      "open": "86.80",
      "high": "91.00",
      "low": "86.80",
      "close": "88.60",
      "average": "88.8375",
      "volume": "42375",
      "turnover": "3764487.4",
      "trades": "319"
    },
    {
      "date": "2021-09-20",
      "bid": "84.60",
      "ask": "85.80",
      "open": "88.60",
      "high": "88.60",
      "low": "81.80",
      "close": "85.60",
      "average": "84.3268",
      "volume": "46047",
      "turnover": "3882995.2",
      "trades": "392"
    },
    {
      "date": "2021-09-21",
      "bid": "82.20",
      "ask": "82.40",
      "open": "84.00",
      "high": "84.40",
      "low": "81.40",
      "close": "82.40",
      "average": "82.8777",
      "volume": "43923",
      "turnover": "3640239.4",
      "trades": "369"
    },
    {
      "date": "2021-09-22",
      "bid": "82.20",
      "ask": "82.80",
      "open": "82.40",
      "high": "83.80",
      "low": "82.00",
      "close": "82.80",
      "average": "82.6852",
      "volume": "15082",
      "turnover": "1247057.6",
      "trades": "161"
    },
    {
      "date": "2021-09-23",
      "bid": "82.20",
      "ask": "82.60",
      "open": "81.80",
      "high": "83.60",
      "low": "81.80",
      "close": "83.00",
      "average": "82.5935",
      "volume": "17293",
      "turnover": "1428290.2",
      "trades": "176"
    },
    {
      "date": "2021-09-24",
      "bid": "83.20",
      "ask": "83.60",
      "open": "83.00",
      "high": "84.80",
      "low": "82.20",
      "close": "83.60",
      "average": "82.8908",
      "volume": "11496",
      "turnover": "952912.2",
      "trades": "150"
    },
    {
      "date": "2021-09-27",
      "bid": "80.20",
      "ask": "80.40",
      "open": "83.40",
      "high": "83.80",
      "low": "79.20",
      "close": "79.60",
      "average": "81.0835",
      "volume": "31079",
      "turnover": "2519993.2",
      "trades": "359"
    },
    {
      "date": "2021-09-28",
      "bid": "78.60",
      "ask": "79.80",
      "open": "79.60",
      "high": "80.80",
      "low": "75.20",
      "close": "79.80",
      "average": "77.8944",
      "volume": "53639",
      "turnover": "4178176.4",
      "trades": "395"
    },
    {
      "date": "2021-09-29",
      "bid": "78.40",
      "ask": "78.80",
      "open": "79.80",
      "high": "79.80",
      "low": "77.20",
      "close": "78.80",
      "average": "78.3273",
      "volume": "33708",
      "turnover": "2640255",
      "trades": "278"
    },
    {
      "date": "2021-09-30",
      "bid": "78.40",
      "ask": "78.60",
      "open": "78.80",
      "high": "79.80",
      "low": "77.60",
      "close": "78.60",
      "average": "78.5667",
      "volume": "22418",
      "turnover": "1761307.6",
      "trades": "175"
    },
    {
      "date": "2021-10-01",
      "bid": "83.40",
      "ask": "83.80",
      "open": "78.40",
      "high": "83.80",
      "low": "78.00",
      "close": "83.80",
      "average": "81.6143",
      "volume": "38937",
      "turnover": "3177816",
      "trades": "384"
    },
    {
      "date": "2021-10-04",
      "bid": "83.00",
      "ask": "83.80",
      "open": "83.80",
      "high": "85.40",
      "low": "82.00",
      "close": "83.80",
      "average": "83.4356",
      "volume": "24033",
      "turnover": "2005208.4",
      "trades": "243"
    },
    {
      "date": "2021-10-05",
      "bid": "83.80",
      "ask": "85.80",
      "open": "83.80",
      "high": "85.80",
      "low": "81.40",
      "close": "85.80",
      "average": "82.9863",
      "volume": "12558",
      "turnover": "1042141.6",
      "trades": "148"
    },
    {
      "date": "2021-10-06",
      "bid": "81.80",
      "ask": "82.60",
      "open": "85.60",
      "high": "85.60",
      "low": "80.60",
      "close": "82.80",
      "average": "81.701",
      "volume": "24476",
      "turnover": "1999713.4",
      "trades": "291"
    },
    {
      "date": "2021-10-07",
      "bid": "81.60",
      "ask": "82.20",
      "open": "82.80",
      "high": "83.40",
      "low": "80.60",
      "close": "82.00",
      "average": "82.2375",
      "volume": "11440",
      "turnover": "940796.8",
      "trades": "163"
    },
    {
      "date": "2021-10-08",
      "bid": "80.60",
      "ask": "82.00",
      "open": "82.00",
      "high": "82.60",
      "low": "80.40",
      "close": "82.00",
      "average": "81.2995",
      "volume": "7265",
      "turnover": "590640.8",
      "trades": "115"
    },
    {
      "date": "2021-10-11",
      "bid": "79.80",
      "ask": "80.80",
      "open": "82.00",
      "high": "82.00",
      "low": "79.20",
      "close": "80.00",
      "average": "80.4667",
      "volume": "12553",
      "turnover": "1010098.4",
      "trades": "132"
    },
    {
      "date": "2021-10-12",
      "bid": "80.20",
      "ask": "80.80",
      "open": "80.00",
      "high": "80.80",
      "low": "79.00",
      "close": "80.80",
      "average": "80.0882",
      "volume": "8116",
      "turnover": "649996.2",
      "trades": "80"
    },
    {
      "date": "2021-10-13",
      "bid": "81.40",
      "ask": "82.00",
      "open": "80.80",
      "high": "84.20",
      "low": "80.60",
      "close": "82.00",
      "average": "82.1801",
      "volume": "18518",
      "turnover": "1521810.4",
      "trades": "125"
    },
    {
      "date": "2021-10-14",
      "bid": "83.40",
      "ask": "83.80",
      "open": "82.20",
      "high": "86.80",
      "low": "82.20",
      "close": "86.00",
      "average": "84.9602",
      "volume": "39335",
      "turnover": "3341909.8",
      "trades": "256"
    },
    {
      "date": "2021-10-15",
      "bid": "85.00",
      "ask": "85.60",
      "open": "86.20",
      "high": "86.20",
      "low": "83.80",
      "close": "85.60",
      "average": "84.6576",
      "volume": "17660",
      "turnover": "1495053.2",
      "trades": "149"
    },
    {
      "date": "2021-10-18",
      "bid": "83.80",
      "ask": "84.40",
      "open": "85.60",
      "high": "85.60",
      "low": "83.00",
      "close": "85.60",
      "average": "84.0677",
      "volume": "16577",
      "turnover": "1393590.2",
      "trades": "154"
    },
    {
      "date": "2021-10-19",
      "bid": "83.00",
      "ask": "83.40",
      "open": "85.60",
      "high": "85.60",
      "low": "82.80",
      "close": "85.00",
      "average": "83.7362",
      "volume": "37094",
      "turnover": "3106112.4",
      "trades": "247"
    },
    {
      "date": "2021-10-20",
      "bid": "88.60",
      "ask": "89.00",
      "open": "84.00",
      "high": "89.00",
      "low": "82.60",
      "close": "89.00",
      "average": "86.7648",
      "volume": "44356",
      "turnover": "3848539.8",
      "trades": "340"
    },
    {
      "date": "2021-10-21",
      "bid": "82.80",
      "ask": "83.00",
      "open": "92.00",
      "high": "94.60",
      "low": "82.00",
      "close": "83.20",
      "average": "87.8745",
      "volume": "169202",
      "turnover": "14868541.6",
      "trades": "1113"
    },
    {
      "date": "2021-10-22",
      "bid": "82.20",
      "ask": "82.80",
      "open": "84.00",
      "high": "84.60",
      "low": "80.60",
      "close": "82.80",
      "average": "82.2291",
      "volume": "49766",
      "turnover": "4092211.6",
      "trades": "493"
    },
    {
      "date": "2021-10-25",
      "bid": "80.00",
      "ask": "80.60",
      "open": "82.80",
      "high": "82.80",
      "low": "79.20",
      "close": "80.20",
      "average": "80.1259",
      "volume": "37765",
      "turnover": "3025954",
      "trades": "406"
    },
    {
      "date": "2021-10-26",
      "bid": "79.40",
      "ask": "80.00",
      "open": "80.40",
      "high": "80.80",
      "low": "78.80",
      "close": "80.00",
      "average": "79.619",
      "volume": "20244",
      "turnover": "1611806.2",
      "trades": "217"
    },
    {
      "date": "2021-10-27",
      "bid": "78.60",
      "ask": "79.20",
      "open": "80.00",
      "high": "80.00",
      "low": "78.40",
      "close": "79.00",
      "average": "78.9322",
      "volume": "30627",
      "turnover": "2417455.6",
      "trades": "292"
    },
    {
      "date": "2021-10-28",
      "bid": "75.80",
      "ask": "76.20",
      "open": "79.00",
      "high": "79.00",
      "low": "75.40",
      "close": "76.20",
      "average": "77.201",
      "volume": "44523",
      "turnover": "3437220.4",
      "trades": "383"
    },
    {
      "date": "2021-10-29",
      "bid": "78.00",
      "ask": "79.20",
      "open": "75.00",
      "high": "79.60",
      "low": "73.00",
      "close": "79.40",
      "average": "76.2752",
      "volume": "45199",
      "turnover": "3447561.6",
      "trades": "481"
    },
    {
      "date": "2021-11-01",
      "bid": "74.80",
      "ask": "75.00",
      "open": "79.40",
      "high": "79.40",
      "low": "74.60",
      "close": "74.80",
      "average": "76.1349",
      "volume": "50601",
      "turnover": "3852503",
      "trades": "479"
    },
    {
      "date": "2021-11-02",
      "bid": "73.80",
      "ask": "74.40",
      "open": "74.00",
      "high": "74.80",
      "low": "73.20",
      "close": "73.60",
      "average": "73.7987",
      "volume": "28895",
      "turnover": "2132412.2",
      "trades": "276"
    },
    {
      "date": "2021-11-03",
      "bid": "73.60",
      "ask": "74.20",
      "open": "73.00",
      "high": "75.00",
      "low": "71.60",
      "close": "73.20",
      "average": "73.1019",
      "volume": "31173",
      "turnover": "2278805.4",
      "trades": "314"
    },
    {
      "date": "2021-11-04",
      "bid": "74.40",
      "ask": "75.00",
      "open": "73.20",
      "high": "75.00",
      "low": "73.00",
      "close": "74.60",
      "average": "74.0831",
      "volume": "17813",
      "turnover": "1319642.2",
      "trades": "176"
    },
    {
      "date": "2021-11-05",
      "bid": "72.60",
      "ask": "73.00",
      "open": "75.00",
      "high": "75.20",
      "low": "72.60",
      "close": "72.60",
      "average": "73.9237",
      "volume": "11931",
      "turnover": "881983.4",
      "trades": "118"
    },
    {
      "date": "2021-11-08",
      "bid": "75.60",
      "ask": "76.00",
      "open": "72.80",
      "high": "76.00",
      "low": "72.20",
      "close": "75.40",
      "average": "74.0295",
      "volume": "29802",
      "turnover": "2206225.79",
      "trades": "303"
    },
    {
      "date": "2021-11-09",
      "bid": "76.60",
      "ask": "77.20",
      "open": "75.40",
      "high": "77.20",
      "low": "75.00",
      "close": "77.00",
      "average": "76.5658",
      "volume": "26699",
      "turnover": "2044230",
      "trades": "236"
    },
    {
      "date": "2021-11-10",
      "bid": "73.40",
      "ask": "74.20",
      "open": "76.20",
      "high": "77.20",
      "low": "73.40",
      "close": "74.60",
      "average": "75.3309",
      "volume": "31420",
      "turnover": "2366897.2",
      "trades": "204"
    },
    {
      "date": "2021-11-11",
      "bid": "73.80",
      "ask": "74.00",
      "open": "74.60",
      "high": "75.00",
      "low": "73.00",
      "close": "74.00",
      "average": "73.8046",
      "volume": "20752",
      "turnover": "1531593.4",
      "trades": "203"
    },
    {
      "date": "2021-11-12",
      "bid": "70.60",
      "ask": "71.00",
      "open": "72.60",
      "high": "72.60",
      "low": "69.20",
      "close": "70.60",
      "average": "71.2786",
      "volume": "92050",
      "turnover": "6561195.4",
      "trades": "670"
    },
    {
      "date": "2021-11-15",
      "bid": "68.80",
      "ask": "69.60",
      "open": "70.40",
      "high": "71.00",
      "low": "68.20",
      "close": "69.60",
      "average": "69.1389",
      "volume": "88965",
      "turnover": "6150944.6",
      "trades": "547"
    },
    {
      "date": "2021-11-16",
      "bid": "68.40",
      "ask": "69.40",
      "open": "69.80",
      "high": "70.80",
      "low": "68.20",
      "close": "69.00",
      "average": "68.8251",
      "volume": "21053",
      "turnover": "1448973.8",
      "trades": "202"
    },
    {
      "date": "2021-11-17",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.60",
      "high": "70.20",
      "low": "67.80",
      "close": "69.40",
      "average": "68.7672",
      "volume": "28039",
      "turnover": "1928163.6",
      "trades": "233"
    },
    {
      "date": "2021-11-18",
      "bid": "67.60",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.00",
      "close": "67.40",
      "average": "68.0759",
      "volume": "27960",
      "turnover": "1903402",
      "trades": "222"
    },
    {
      "date": "2021-11-19",
      "bid": "68.00",
      "ask": "68.60",
      "open": "67.00",
      "high": "69.60",
      "low": "65.60",
      "close": "68.60",
      "average": "67.3469",
      "volume": "39365",
      "turnover": "2651110.6",
      "trades": "299"
    },
    {
      "date": "2021-11-22",
      "bid": "66.00",
      "ask": "66.40",
      "open": "68.80",
      "high": "68.80",
      "low": "66.00",
      "close": "66.00",
      "average": "67.042",
      "volume": "23872",
      "turnover": "1600427.6",
      "trades": "250"
    },
    {
      "date": "2021-11-23",
      "bid": "64.80",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "64.987",
      "volume": "27609",
      "turnover": "1794224.8",
      "trades": "231"
    },
    {
      "date": "2021-11-24",
      "bid": "64.00",
      "ask": "64.40",
      "open": "66.00",
      "high": "66.00",
      "low": "63.40",
      "close": "64.00",
      "average": "64.1756",
      "volume": "24964",
      "turnover": "1602079.8",
      "trades": "238"
    },
    {
      "date": "2021-11-25",
      "bid": "63.00",
      "ask": "63.40",
      "open": "64.00",
      "high": "65.20",
      "low": "62.40",
      "close": "63.20",
      "average": "63.4887",
      "volume": "41614",
      "turnover": "2642019.4",
      "trades": "344"
    },
    {
      "date": "2021-11-26",
      "bid": "61.60",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.00",
      "low": "61.60",
      "close": "61.60",
      "average": "62.0086",
      "volume": "25896",
      "turnover": "1605774.6",
      "trades": "244"
    },
    {
      "date": "2021-11-29",
      "bid": "62.80",
      "ask": "63.20",
      "open": "61.80",
      "high": "64.00",
      "low": "61.80",
      "close": "62.60",
      "average": "63.0518",
      "volume": "28037",
      "turnover": "1767783.2",
      "trades": "170"
    },
    {
      "date": "2021-11-30",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.80",
      "high": "64.00",
      "low": "61.00",
      "close": "62.80",
      "average": "62.2915",
      "volume": "23443",
      "turnover": "1460300.8",
      "trades": "253"
    },
    {
      "date": "2021-12-01",
      "bid": "64.40",
      "ask": "64.80",
      "open": "63.00",
      "high": "64.80",
      "low": "62.00",
      "close": "64.80",
      "average": "63.2474",
      "volume": "50554",
      "turnover": "3197410",
      "trades": "345"
    },
    {
      "date": "2021-12-02",
      "bid": "63.40",
      "ask": "64.00",
      "open": "64.80",
      "high": "65.40",
      "low": "63.00",
      "close": "64.80",
      "average": "64.1671",
      "volume": "16894",
      "turnover": "1084038.2",
      "trades": "178"
    },
    {
      "date": "2021-12-03",
      "bid": "62.00",
      "ask": "62.40",
      "open": "64.40",
      "high": "64.60",
      "low": "61.60",
      "close": "62.40",
      "average": "62.8941",
      "volume": "26858",
      "turnover": "1689210.2",
      "trades": "244"
    },
    {
      "date": "2021-12-06",
      "bid": "61.40",
      "ask": "62.00",
      "open": "62.60",
      "high": "63.80",
      "low": "61.00",
      "close": "61.40",
      "average": "61.8371",
      "volume": "21222",
      "turnover": "1312306.8",
      "trades": "177"
    },
    {
      "date": "2021-12-07",
      "bid": "64.40",
      "ask": "65.00",
      "open": "63.80",
      "high": "65.00",
      "low": "63.00",
      "close": "64.40",
      "average": "63.6516",
      "volume": "13132",
      "turnover": "835873.4",
      "trades": "126"
    },
    {
      "date": "2021-12-08",
      "bid": "64.00",
      "ask": "64.20",
      "open": "62.80",
      "high": "64.60",
      "low": "62.20",
      "close": "64.20",
      "average": "63.8202",
      "volume": "10847",
      "turnover": "692258.2",
      "trades": "106"
    },
    {
      "date": "2021-12-09",
      "bid": "65.00",
      "ask": "65.60",
      "open": "64.20",
      "high": "66.60",
      "low": "64.20",
      "close": "65.80",
      "average": "65.6322",
      "volume": "27785",
      "turnover": "1823590.8",
      "trades": "181"
    },
    {
      "date": "2021-12-10",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.80",
      "high": "65.80",
      "low": "63.80",
      "close": "63.80",
      "average": "64.4631",
      "volume": "11778",
      "turnover": "759246.2",
      "trades": "122"
    },
    {
      "date": "2021-12-13",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.80",
      "high": "65.60",
      "low": "63.20",
      "close": "63.20",
      "average": "64.0424",
      "volume": "26204",
      "turnover": "1678156.8",
      "trades": "219"
    },
    {
      "date": "2021-12-14",
      "bid": "62.20",
      "ask": "63.00",
      "open": "63.20",
      "high": "64.40",
      "low": "61.20",
      "close": "61.20",
      "average": "62.8119",
      "volume": "18069",
      "turnover": "1134943.39",
      "trades": "218"
    },
    {
      "date": "2021-12-15",
      "bid": "63.00",
      "ask": "63.60",
      "open": "61.20",
      "high": "63.60",
      "low": "61.20",
      "close": "63.40",
      "average": "62.7252",
      "volume": "19321",
      "turnover": "1211913",
      "trades": "176"
    },
    {
      "date": "2021-12-16",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.40",
      "high": "64.60",
      "low": "62.40",
      "close": "62.40",
      "average": "62.8521",
      "volume": "16353",
      "turnover": "1027821.2",
      "trades": "180"
    },
    {
      "date": "2021-12-17",
      "bid": "64.40",
      "ask": "65.00",
      "open": "62.40",
      "high": "66.40",
      "low": "62.00",
      "close": "66.40",
      "average": "63.308",
      "volume": "20194",
      "turnover": "1278442",
      "trades": "189"
    },
    {
      "date": "2021-12-20",
      "bid": "63.60",
      "ask": "64.00",
      "open": "65.80",
      "high": "65.80",
      "low": "63.00",
      "close": "64.40",
      "average": "63.7625",
      "volume": "22714",
      "turnover": "1448263.4",
      "trades": "252"
    },
    {
      "date": "2021-12-21",
      "bid": "64.40",
      "ask": "64.80",
      "open": "64.40",
      "high": "65.60",
      "low": "64.20",
      "close": "64.40",
      "average": "64.8834",
      "volume": "12904",
      "turnover": "837256",
      "trades": "117"
    },
    {
      "date": "2021-12-22",
      "bid": "65.20",
      "ask": "66.80",
      "open": "65.00",
      "high": "66.80",
      "low": "64.60",
      "close": "66.80",
      "average": "65.5747",
      "volume": "22419",
      "turnover": "1470118.8",
      "trades": "153"
    },
    {
      "date": "2021-12-23",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.60",
      "low": "66.00",
      "close": "67.00",
      "average": "66.8174",
      "volume": "15911",
      "turnover": "1063131",
      "trades": "157"
    },
    {
      "date": "2021-12-27",
      "bid": "68.80",
      "ask": "69.20",
      "open": "67.00",
      "high": "69.20",
      "low": "67.00",
      "close": "69.20",
      "average": "68.1539",
      "volume": "13133",
      "turnover": "895064.8",
      "trades": "171"
    },
    {
      "date": "2021-12-28",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.20",
      "high": "69.80",
      "low": "67.60",
      "close": "68.40",
      "average": "68.6436",
      "volume": "13197",
      "turnover": "905889.4",
      "trades": "219"
    },
    {
      "date": "2021-12-29",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.40",
      "high": "69.20",
      "low": "67.60",
      "close": "68.80",
      "average": "68.3853",
      "volume": "10553",
      "turnover": "721669.6",
      "trades": "109"
    },
    {
      "date": "2021-12-30",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.80",
      "high": "69.20",
      "low": "68.00",
      "close": "68.80",
      "average": "68.5312",
      "volume": "12979",
      "turnover": "889466",
      "trades": "115"
    },
    {
      "date": "2022-01-03",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.00",
      "high": "71.80",
      "low": "68.80",
      "close": "69.60",
      "average": "70.784",
      "volume": "44926",
      "turnover": "3180042.2",
      "trades": "381"
    },
    {
      "date": "2022-01-04",
      "bid": "72.20",
      "ask": "73.00",
      "open": "70.00",
      "high": "73.80",
      "low": "70.00",
      "close": "73.20",
      "average": "72.4948",
      "volume": "56560",
      "turnover": "4100303.6",
      "trades": "416"
    },
    {
      "date": "2022-01-05",
      "bid": "72.60",
      "ask": "73.00",
      "open": "73.20",
      "high": "74.00",
      "low": "72.00",
      "close": "74.00",
      "average": "73.0168",
      "volume": "15175",
      "turnover": "1108029.2",
      "trades": "150"
    },
    {
      "date": "2022-01-07",
      "bid": "72.20",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.00",
      "low": "70.80",
      "close": "72.00",
      "average": "71.7626",
      "volume": "32348",
      "turnover": "2321376",
      "trades": "304"
    },
    {
      "date": "2022-01-10",
      "bid": "68.40",
      "ask": "69.00",
      "open": "72.00",
      "high": "73.00",
      "low": "68.20",
      "close": "68.40",
      "average": "70.5311",
      "volume": "30024",
      "turnover": "2117624.4",
      "trades": "264"
    },
    {
      "date": "2022-01-11",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.40",
      "high": "69.60",
      "low": "67.40",
      "close": "67.80",
      "average": "68.2723",
      "volume": "15525",
      "turnover": "1059927.6",
      "trades": "189"
    },
    {
      "date": "2022-01-12",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.80",
      "high": "69.00",
      "low": "67.40",
      "close": "68.60",
      "average": "68.4496",
      "volume": "15612",
      "turnover": "1068634.6",
      "trades": "151"
    },
    {
      "date": "2022-01-13",
      "bid": "68.20",
      "ask": "69.00",
      "open": "68.60",
      "high": "69.60",
      "low": "68.00",
      "close": "68.20",
      "average": "68.6814",
      "volume": "16278",
      "turnover": "1117996",
      "trades": "133"
    },
    {
      "date": "2022-01-14",
      "bid": "67.00",
      "ask": "67.60",
      "open": "67.40",
      "high": "68.40",
      "low": "67.00",
      "close": "67.60",
      "average": "67.463",
      "volume": "11742",
      "turnover": "792150.4",
      "trades": "112"
    },
    {
      "date": "2022-01-17",
      "bid": "67.20",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.00",
      "low": "66.00",
      "close": "67.80",
      "average": "66.6819",
      "volume": "15147",
      "turnover": "1010030.8",
      "trades": "124"
    },
    {
      "date": "2022-01-18",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.80",
      "high": "68.00",
      "low": "66.20",
      "close": "67.20",
      "average": "66.6596",
      "volume": "26201",
      "turnover": "1746548.4",
      "trades": "219"
    },
    {
      "date": "2022-01-19",
      "bid": "67.80",
      "ask": "68.60",
      "open": "67.20",
      "high": "68.60",
      "low": "66.20",
      "close": "68.00",
      "average": "67.6339",
      "volume": "9964",
      "turnover": "673903.8",
      "trades": "77"
    },
    {
      "date": "2022-01-20",
      "bid": "68.20",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.60",
      "low": "66.60",
      "close": "67.40",
      "average": "67.6474",
      "volume": "12032",
      "turnover": "813933",
      "trades": "101"
    },
    {
      "date": "2022-01-21",
      "bid": "66.80",
      "ask": "67.40",
      "open": "67.40",
      "high": "67.60",
      "low": "66.20",
      "close": "67.60",
      "average": "66.6514",
      "volume": "14676",
      "turnover": "978176.4",
      "trades": "104"
    },
    {
      "date": "2022-01-24",
      "bid": "64.20",
      "ask": "64.60",
      "open": "67.60",
      "high": "68.00",
      "low": "63.00",
      "close": "63.40",
      "average": "64.4633",
      "volume": "69886",
      "turnover": "4505085",
      "trades": "467"
    },
    {
      "date": "2022-01-25",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.60",
      "high": "65.60",
      "low": "63.00",
      "close": "63.00",
      "average": "64.1296",
      "volume": "17052",
      "turnover": "1093538.2",
      "trades": "163"
    },
    {
      "date": "2022-01-26",
      "bid": "64.40",
      "ask": "65.00",
      "open": "63.00",
      "high": "65.40",
      "low": "63.00",
      "close": "64.40",
      "average": "64.4079",
      "volume": "9752",
      "turnover": "628105.4",
      "trades": "94"
    },
    {
      "date": "2022-01-27",
      "bid": "66.20",
      "ask": "67.00",
      "open": "64.40",
      "high": "67.60",
      "low": "63.80",
      "close": "67.60",
      "average": "66.0955",
      "volume": "20513",
      "turnover": "1355816.2",
      "trades": "205"
    },
    {
      "date": "2022-01-28",
      "bid": "66.40",
      "ask": "67.20",
      "open": "67.80",
      "high": "67.80",
      "low": "65.80",
      "close": "67.40",
      "average": "66.7472",
      "volume": "7180",
      "turnover": "479245",
      "trades": "80"
    },
    {
      "date": "2022-01-31",
      "bid": "66.40",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.60",
      "low": "66.00",
      "close": "66.00",
      "average": "67.0414",
      "volume": "20711",
      "turnover": "1388494.8",
      "trades": "158"
    },
    {
      "date": "2022-02-01",
      "bid": "65.60",
      "ask": "66.20",
      "open": "66.00",
      "high": "67.80",
      "low": "65.40",
      "close": "66.60",
      "average": "66.6872",
      "volume": "19455",
      "turnover": "1297400.2",
      "trades": "192"
    },
    {
      "date": "2022-02-02",
      "bid": "67.00",
      "ask": "67.40",
      "open": "66.40",
      "high": "67.80",
      "low": "66.20",
      "close": "67.40",
      "average": "67.2966",
      "volume": "5865",
      "turnover": "394694.6",
      "trades": "61"
    },
    {
      "date": "2022-02-03",
      "bid": "66.20",
      "ask": "66.40",
      "open": "67.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.40",
      "average": "66.4125",
      "volume": "7516",
      "turnover": "499156.4",
      "trades": "123"
    },
    {
      "date": "2022-02-04",
      "bid": "64.80",
      "ask": "65.20",
      "open": "66.20",
      "high": "66.80",
      "low": "64.40",
      "close": "64.80",
      "average": "65.436",
      "volume": "16482",
      "turnover": "1078516",
      "trades": "139"
    },
    {
      "date": "2022-02-07",
      "bid": "66.00",
      "ask": "66.40",
      "open": "64.40",
      "high": "66.40",
      "low": "64.40",
      "close": "66.00",
      "average": "65.4249",
      "volume": "5371",
      "turnover": "351397.4",
      "trades": "65"
    },
    {
      "date": "2022-02-08",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.20",
      "high": "66.60",
      "low": "64.40",
      "close": "64.40",
      "average": "65.8969",
      "volume": "5550",
      "turnover": "365727.6",
      "trades": "59"
    },
    {
      "date": "2022-02-09",
      "bid": "66.00",
      "ask": "66.20",
      "open": "64.20",
      "high": "67.00",
      "low": "64.20",
      "close": "66.20",
      "average": "65.8377",
      "volume": "29366",
      "turnover": "1933391.2",
      "trades": "167"
    },
    {
      "date": "2022-02-10",
      "bid": "71.20",
      "ask": "72.00",
      "open": "74.20",
      "high": "74.60",
      "low": "69.80",
      "close": "71.80",
      "average": "71.0465",
      "volume": "225667",
      "turnover": "16033709.5",
      "trades": "841"
    },
    {
      "date": "2022-02-11",
      "bid": "69.00",
      "ask": "70.00",
      "open": "71.40",
      "high": "71.40",
      "low": "68.00",
      "close": "68.40",
      "average": "69.318",
      "volume": "67542",
      "turnover": "4682042.3",
      "trades": "420"
    },
    {
      "date": "2022-02-14",
      "bid": "66.60",
      "ask": "67.40",
      "open": "68.40",
      "high": "69.00",
      "low": "66.00",
      "close": "66.60",
      "average": "67.39",
      "volume": "34890",
      "turnover": "2351235.4",
      "trades": "265"
    },
    {
      "date": "2022-02-15",
      "bid": "68.00",
      "ask": "68.80",
      "open": "66.80",
      "high": "69.00",
      "low": "66.80",
      "close": "68.80",
      "average": "68.2248",
      "volume": "9586",
      "turnover": "654003",
      "trades": "91"
    },
    {
      "date": "2022-02-16",
      "bid": "69.80",
      "ask": "70.20",
      "open": "68.80",
      "high": "70.80",
      "low": "68.00",
      "close": "70.80",
      "average": "69.1538",
      "volume": "24495",
      "turnover": "1693922.6",
      "trades": "145"
    },
    {
      "date": "2022-02-17",
      "bid": "67.40",
      "ask": "67.80",
      "open": "70.80",
      "high": "71.00",
      "low": "67.20",
      "close": "67.80",
      "average": "68.6521",
      "volume": "38548",
      "turnover": "2646401.79",
      "trades": "219"
    },
    {
      "date": "2022-02-18",
      "bid": "65.60",
      "ask": "66.00",
      "open": "67.80",
      "high": "68.00",
      "low": "65.20",
      "close": "65.60",
      "average": "66.2602",
      "volume": "50279",
      "turnover": "3331494.2",
      "trades": "272"
    },
    {
      "date": "2022-02-21",
      "bid": "63.80",
      "ask": "64.00",
      "open": "66.20",
      "high": "67.00",
      "low": "64.00",
      "close": "64.00",
      "average": "65.1497",
      "volume": "25418",
      "turnover": "1655975.8",
      "trades": "220"
    },
    {
      "date": "2022-02-22",
      "bid": "64.80",
      "ask": "65.60",
      "open": "64.00",
      "high": "65.60",
      "low": "62.60",
      "close": "64.60",
      "average": "64.356",
      "volume": "24509",
      "turnover": "1577301",
      "trades": "155"
    },
    {
      "date": "2022-02-23",
      "bid": "63.40",
      "ask": "63.80",
      "open": "64.60",
      "high": "66.80",
      "low": "63.20",
      "close": "63.20",
      "average": "65.1147",
      "volume": "19346",
      "turnover": "1259708.39",
      "trades": "118"
    },
    {
      "date": "2022-02-24",
      "bid": "61.20",
      "ask": "61.60",
      "open": "61.60",
      "high": "62.60",
      "low": "59.00",
      "close": "61.20",
      "average": "60.5965",
      "volume": "69584",
      "turnover": "4216543.4",
      "trades": "424"
    },
    {
      "date": "2022-02-25",
      "bid": "63.60",
      "ask": "64.40",
      "open": "61.60",
      "high": "64.40",
      "low": "61.60",
      "close": "63.00",
      "average": "62.9405",
      "volume": "19828",
      "turnover": "1247984.39",
      "trades": "189"
    },
    {
      "date": "2022-02-28",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.80",
      "low": "62.00",
      "close": "63.60",
      "average": "63.1745",
      "volume": "17784",
      "turnover": "1123495.8",
      "trades": "182"
    },
    {
      "date": "2022-03-01",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.60",
      "high": "64.40",
      "low": "61.80",
      "close": "62.00",
      "average": "63.2576",
      "volume": "32774",
      "turnover": "2073204.6",
      "trades": "234"
    },
    {
      "date": "2022-03-02",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.80",
      "high": "62.00",
      "low": "60.40",
      "close": "61.00",
      "average": "61.0884",
      "volume": "28579",
      "turnover": "1745844.4",
      "trades": "250"
    },
    {
      "date": "2022-03-03",
      "bid": "60.80",
      "ask": "61.40",
      "open": "62.20",
      "high": "62.60",
      "low": "60.60",
      "close": "61.00",
      "average": "61.5485",
      "volume": "15446",
      "turnover": "950677.6",
      "trades": "157"
    },
    {
      "date": "2022-03-04",
      "bid": "59.60",
      "ask": "59.80",
      "open": "60.80",
      "high": "61.20",
      "low": "59.40",
      "close": "60.20",
      "average": "59.9019",
      "volume": "20435",
      "turnover": "1224095.2",
      "trades": "219"
    },
    {
      "date": "2022-03-07",
      "bid": "61.80",
      "ask": "62.80",
      "open": "60.00",
      "high": "63.00",
      "low": "58.00",
      "close": "61.80",
      "average": "60.1324",
      "volume": "32567",
      "turnover": "1958331.6",
      "trades": "211"
    },
    {
      "date": "2022-03-08",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.80",
      "high": "63.00",
      "low": "61.20",
      "close": "61.80",
      "average": "61.8683",
      "volume": "23103",
      "turnover": "1429342.2",
      "trades": "169"
    },
    {
      "date": "2022-03-09",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.60",
      "high": "63.80",
      "low": "62.60",
      "close": "63.60",
      "average": "63.2846",
      "volume": "16365",
      "turnover": "1035652.2",
      "trades": "89"
    },
    {
      "date": "2022-03-10",
      "bid": "63.00",
      "ask": "63.40",
      "open": "64.20",
      "high": "64.40",
      "low": "63.00",
      "close": "63.20",
      "average": "63.6841",
      "volume": "11497",
      "turnover": "732176.4",
      "trades": "95"
    },
    {
      "date": "2022-03-11",
      "bid": "65.20",
      "ask": "65.60",
      "open": "63.20",
      "high": "66.20",
      "low": "63.20",
      "close": "65.60",
      "average": "65.0511",
      "volume": "12516",
      "turnover": "814180",
      "trades": "105"
    },
    {
      "date": "2022-03-14",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.60",
      "high": "67.40",
      "low": "65.60",
      "close": "66.40",
      "average": "66.5145",
      "volume": "9590",
      "turnover": "637873.6",
      "trades": "112"
    },
    {
      "date": "2022-03-15",
      "bid": "64.40",
      "ask": "64.80",
      "open": "66.40",
      "high": "66.40",
      "low": "63.80",
      "close": "64.60",
      "average": "64.8258",
      "volume": "17783",
      "turnover": "1152796.6",
      "trades": "123"
    },
    {
      "date": "2022-03-16",
      "bid": "68.40",
      "ask": "68.60",
      "open": "67.60",
      "high": "69.00",
      "low": "67.00",
      "close": "68.60",
      "average": "68.1908",
      "volume": "31252",
      "turnover": "2131099.2",
      "trades": "202"
    },
    {
      "date": "2022-03-17",
      "bid": "71.60",
      "ask": "71.80",
      "open": "70.00",
      "high": "72.20",
      "low": "69.20",
      "close": "70.00",
      "average": "70.9832",
      "volume": "46012",
      "turnover": "3266077.2",
      "trades": "354"
    },
    {
      "date": "2022-03-18",
      "bid": "72.80",
      "ask": "73.40",
      "open": "70.40",
      "high": "73.60",
      "low": "70.40",
      "close": "73.20",
      "average": "72.7632",
      "volume": "54457",
      "turnover": "3962463.6",
      "trades": "307"
    },
    {
      "date": "2022-03-21",
      "bid": "71.80",
      "ask": "72.60",
      "open": "73.20",
      "high": "73.60",
      "low": "71.20",
      "close": "71.60",
      "average": "72.7833",
      "volume": "19121",
      "turnover": "1391689.8",
      "trades": "202"
    },
    {
      "date": "2022-03-22",
      "bid": "71.20",
      "ask": "71.80",
      "open": "71.60",
      "high": "73.00",
      "low": "70.60",
      "close": "73.00",
      "average": "71.2665",
      "volume": "11143",
      "turnover": "794123",
      "trades": "141"
    },
    {
      "date": "2022-03-23",
      "bid": "70.20",
      "ask": "70.60",
      "open": "73.00",
      "high": "73.40",
      "low": "69.40",
      "close": "69.40",
      "average": "70.68",
      "volume": "21824",
      "turnover": "1542521.2",
      "trades": "197"
    },
    {
      "date": "2022-03-24",
      "bid": "69.60",
      "ask": "70.20",
      "open": "70.80",
      "high": "72.60",
      "low": "69.40",
      "close": "69.40",
      "average": "70.1711",
      "volume": "17319",
      "turnover": "1215293.6",
      "trades": "105"
    },
    {
      "date": "2022-03-25",
      "bid": "70.60",
      "ask": "71.00",
      "open": "69.60",
      "high": "72.60",
      "low": "69.60",
      "close": "70.60",
      "average": "70.9615",
      "volume": "14630",
      "turnover": "1038166.2",
      "trades": "144"
    },
    {
      "date": "2022-03-28",
      "bid": "72.60",
      "ask": "72.80",
      "open": "70.60",
      "high": "72.60",
      "low": "70.60",
      "close": "72.60",
      "average": "71.5561",
      "volume": "10396",
      "turnover": "743897.4",
      "trades": "125"
    },
    {
      "date": "2022-03-29",
      "bid": "74.60",
      "ask": "75.00",
      "open": "72.60",
      "high": "75.60",
      "low": "72.60",
      "close": "74.80",
      "average": "74.6387",
      "volume": "18803",
      "turnover": "1403430.6",
      "trades": "162"
    },
    {
      "date": "2022-03-30",
      "bid": "77.00",
      "ask": "77.20",
      "open": "75.00",
      "high": "77.40",
      "low": "74.00",
      "close": "77.20",
      "average": "75.8209",
      "volume": "25976",
      "turnover": "1969523.2",
      "trades": "236"
    },
    {
      "date": "2022-03-31",
      "bid": "76.40",
      "ask": "77.20",
      "open": "77.20",
      "high": "78.20",
      "low": "75.40",
      "close": "76.00",
      "average": "76.7513",
      "volume": "17657",
      "turnover": "1355198.4",
      "trades": "178"
    },
    {
      "date": "2022-04-01",
      "bid": "77.20",
      "ask": "77.40",
      "open": "76.10",
      "high": "77.60",
      "low": "75.10",
      "close": "77.40",
      "average": "76.6101",
      "volume": "28392",
      "turnover": "2175114.79",
      "trades": "282"
    },
    {
      "date": "2022-04-04",
      "bid": "79.50",
      "ask": "79.90",
      "open": "77.40",
      "high": "81.70",
      "low": "77.40",
      "close": "79.00",
      "average": "79.2871",
      "volume": "39786",
      "turnover": "3154518.4",
      "trades": "399"
    },
    {
      "date": "2022-04-05",
      "bid": "80.30",
      "ask": "80.50",
      "open": "79.00",
      "high": "81.40",
      "low": "79.00",
      "close": "80.50",
      "average": "80.2948",
      "volume": "28095",
      "turnover": "2255881.1",
      "trades": "278"
    },
    {
      "date": "2022-04-06",
      "bid": "78.40",
      "ask": "78.90",
      "open": "82.00",
      "high": "82.00",
      "low": "78.30",
      "close": "78.90",
      "average": "79.1199",
      "volume": "20293",
      "turnover": "1605579.7",
      "trades": "187"
    },
    {
      "date": "2022-04-07",
      "bid": "80.80",
      "ask": "81.10",
      "open": "78.90",
      "high": "81.20",
      "low": "78.40",
      "close": "81.00",
      "average": "79.6989",
      "volume": "29453",
      "turnover": "2347370.9",
      "trades": "272"
    },
    {
      "date": "2022-04-08",
      "bid": "80.20",
      "ask": "80.50",
      "open": "81.40",
      "high": "82.00",
      "low": "79.90",
      "close": "80.70",
      "average": "81.3372",
      "volume": "35407",
      "turnover": "2879905.9",
      "trades": "252"
    },
    {
      "date": "2022-04-11",
      "bid": "80.80",
      "ask": "81.10",
      "open": "80.70",
      "high": "82.00",
      "low": "80.40",
      "close": "80.90",
      "average": "81.0449",
      "volume": "19382",
      "turnover": "1570812.4",
      "trades": "188"
    },
    {
      "date": "2022-04-12",
      "bid": "81.00",
      "ask": "81.30",
      "open": "80.90",
      "high": "81.60",
      "low": "80.00",
      "close": "80.50",
      "average": "80.8129",
      "volume": "6210",
      "turnover": "501848",
      "trades": "95"
    },
    {
      "date": "2022-04-13",
      "bid": "81.90",
      "ask": "82.10",
      "open": "81.50",
      "high": "82.10",
      "low": "80.70",
      "close": "81.40",
      "average": "81.5215",
      "volume": "15457",
      "turnover": "1260077.39",
      "trades": "180"
    },
    {
      "date": "2022-04-14",
      "bid": "82.30",
      "ask": "82.50",
      "open": "82.50",
      "high": "82.50",
      "low": "81.50",
      "close": "82.30",
      "average": "82.3104",
      "volume": "7669",
      "turnover": "631238.1",
      "trades": "105"
    },
    {
      "date": "2022-04-19",
      "bid": "84.20",
      "ask": "84.50",
      "open": "82.30",
      "high": "85.00",
      "low": "82.30",
      "close": "83.70",
      "average": "83.7756",
      "volume": "33706",
      "turnover": "2823740.4",
      "trades": "377"
    },
    {
      "date": "2022-04-20",
      "bid": "82.60",
      "ask": "82.80",
      "open": "83.70",
      "high": "83.90",
      "low": "81.40",
      "close": "82.80",
      "average": "82.9362",
      "volume": "25858",
      "turnover": "2144563.1",
      "trades": "240"
    },
    {
      "date": "2022-04-21",
      "bid": "86.50",
      "ask": "86.70",
      "open": "83.10",
      "high": "89.60",
      "low": "78.70",
      "close": "86.70",
      "average": "84.7622",
      "volume": "115423",
      "turnover": "9783507.6",
      "trades": "1074"
    },
    {
      "date": "2022-04-22",
      "bid": "82.80",
      "ask": "83.40",
      "open": "82.70",
      "high": "84.80",
      "low": "82.20",
      "close": "83.10",
      "average": "83.4895",
      "volume": "51011",
      "turnover": "4258881.4",
      "trades": "411"
    },
    {
      "date": "2022-04-25",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.00",
      "high": "85.50",
      "low": "81.10",
      "close": "83.60",
      "average": "83.1925",
      "volume": "58380",
      "turnover": "4856778.2",
      "trades": "468"
    },
    {
      "date": "2022-04-26",
      "bid": "80.10",
      "ask": "80.70",
      "open": "83.60",
      "high": "84.90",
      "low": "80.10",
      "close": "80.80",
      "average": "82.0266",
      "volume": "37293",
      "turnover": "3059017.4",
      "trades": "305"
    },
    {
      "date": "2022-04-27",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.80",
      "high": "80.80",
      "low": "78.70",
      "close": "80.10",
      "average": "79.58",
      "volume": "38721",
      "turnover": "3081417.9",
      "trades": "305"
    },
    {
      "date": "2022-04-28",
      "bid": "78.10",
      "ask": "78.30",
      "open": "80.30",
      "high": "82.70",
      "low": "77.30",
      "close": "77.30",
      "average": "79.9622",
      "volume": "45344",
      "turnover": "3625804.6",
      "trades": "389"
    },
    {
      "date": "2022-04-29",
      "bid": "81.50",
      "ask": "81.80",
      "open": "82.00",
      "high": "82.00",
      "low": "78.20",
      "close": "81.90",
      "average": "80.4195",
      "volume": "31913",
      "turnover": "2566426.1",
      "trades": "309"
    },
    {
      "date": "2022-05-02",
      "bid": "78.60",
      "ask": "78.70",
      "open": "81.90",
      "high": "82.80",
      "low": "77.90",
      "close": "78.90",
      "average": "79.7557",
      "volume": "41450",
      "turnover": "3305873.3",
      "trades": "360"
    },
    {
      "date": "2022-05-03",
      "bid": "78.50",
      "ask": "79.40",
      "open": "78.70",
      "high": "80.20",
      "low": "78.00",
      "close": "79.40",
      "average": "79.1986",
      "volume": "17386",
      "turnover": "1376947.4",
      "trades": "157"
    },
    {
      "date": "2022-05-04",
      "bid": "79.50",
      "ask": "79.80",
      "open": "79.60",
      "high": "80.90",
      "low": "79.50",
      "close": "79.80",
      "average": "79.8967",
      "volume": "16192",
      "turnover": "1293687.6",
      "trades": "138"
    },
    {
      "date": "2022-05-05",
      "bid": "77.30",
      "ask": "77.70",
      "open": "80.00",
      "high": "81.00",
      "low": "77.40",
      "close": "77.40",
      "average": "79.668",
      "volume": "10432",
      "turnover": "831096.9",
      "trades": "125"
    },
    {
      "date": "2022-05-06",
      "bid": "74.70",
      "ask": "75.30",
      "open": "77.50",
      "high": "80.30",
      "low": "74.80",
      "close": "74.80",
      "average": "75.8537",
      "volume": "28904",
      "turnover": "2192475.29",
      "trades": "242"
    },
    {
      "date": "2022-05-09",
      "bid": "72.50",
      "ask": "73.30",
      "open": "74.70",
      "high": "74.70",
      "low": "71.70",
      "close": "72.50",
      "average": "72.9525",
      "volume": "41706",
      "turnover": "3042557.9",
      "trades": "358"
    },
    {
      "date": "2022-05-10",
      "bid": "73.60",
      "ask": "73.90",
      "open": "73.00",
      "high": "74.50",
      "low": "72.60",
      "close": "73.90",
      "average": "73.6015",
      "volume": "25809",
      "turnover": "1899581.4",
      "trades": "209"
    },
    {
      "date": "2022-05-11",
      "bid": "75.80",
      "ask": "75.90",
      "open": "73.90",
      "high": "75.90",
      "low": "73.70",
      "close": "75.90",
      "average": "74.9047",
      "volume": "16952",
      "turnover": "1269784.3",
      "trades": "173"
    },
    {
      "date": "2022-05-12",
      "bid": "73.50",
      "ask": "73.90",
      "open": "75.80",
      "high": "75.80",
      "low": "72.70",
      "close": "73.40",
      "average": "73.6152",
      "volume": "10754",
      "turnover": "791657.7",
      "trades": "104"
    },
    {
      "date": "2022-05-13",
      "bid": "77.50",
      "ask": "78.00",
      "open": "73.80",
      "high": "78.70",
      "low": "73.80",
      "close": "78.00",
      "average": "77.5727",
      "volume": "36185",
      "turnover": "2806969.4",
      "trades": "328"
    },
    {
      "date": "2022-05-16",
      "bid": "81.20",
      "ask": "81.60",
      "open": "79.90",
      "high": "81.80",
      "low": "78.20",
      "close": "81.30",
      "average": "80.1557",
      "volume": "32285",
      "turnover": "2587827.6",
      "trades": "338"
    },
    {
      "date": "2022-05-17",
      "bid": "81.40",
      "ask": "82.60",
      "open": "81.60",
      "high": "83.50",
      "low": "81.40",
      "close": "82.60",
      "average": "82.6461",
      "volume": "32334",
      "turnover": "2672280.1",
      "trades": "258"
    },
    {
      "date": "2022-05-18",
      "bid": "79.50",
      "ask": "80.50",
      "open": "82.90",
      "high": "83.10",
      "low": "79.50",
      "close": "80.40",
      "average": "80.8758",
      "volume": "18337",
      "turnover": "1483019.4",
      "trades": "193"
    },
    {
      "date": "2022-05-19",
      "bid": "80.60",
      "ask": "81.10",
      "open": "80.30",
      "high": "81.10",
      "low": "79.00",
      "close": "80.80",
      "average": "80.192",
      "volume": "26803",
      "turnover": "2149387.1",
      "trades": "201"
    },
    {
      "date": "2022-05-20",
      "bid": "79.00",
      "ask": "79.60",
      "open": "81.90",
      "high": "81.90",
      "low": "79.00",
      "close": "79.00",
      "average": "80.6663",
      "volume": "9242",
      "turnover": "745518.3",
      "trades": "140"
    },
    {
      "date": "2022-05-23",
      "bid": "80.10",
      "ask": "80.50",
      "open": "79.00",
      "high": "80.80",
      "low": "79.00",
      "close": "80.50",
      "average": "80.1627",
      "volume": "15636",
      "turnover": "1253424",
      "trades": "197"
    },
    {
      "date": "2022-05-24",
      "bid": "78.00",
      "ask": "78.60",
      "open": "80.50",
      "high": "80.60",
      "low": "78.10",
      "close": "78.50",
      "average": "79.5456",
      "volume": "8050",
      "turnover": "640342",
      "trades": "112"
    },
    {
      "date": "2022-05-25",
      "bid": "78.70",
      "ask": "79.30",
      "open": "78.90",
      "high": "79.80",
      "low": "78.20",
      "close": "79.00",
      "average": "79.0536",
      "volume": "6386",
      "turnover": "504836.4",
      "trades": "97"
    },
    {
      "date": "2022-05-27",
      "bid": "82.10",
      "ask": "82.80",
      "open": "80.00",
      "high": "83.30",
      "low": "79.00",
      "close": "82.80",
      "average": "81.3207",
      "volume": "23395",
      "turnover": "1902498.7",
      "trades": "241"
    },
    {
      "date": "2022-05-30",
      "bid": "82.10",
      "ask": "82.30",
      "open": "83.50",
      "high": "84.30",
      "low": "82.10",
      "close": "82.30",
      "average": "83.0059",
      "volume": "19715",
      "turnover": "1636461",
      "trades": "230"
    },
    {
      "date": "2022-05-31",
      "bid": "85.80",
      "ask": "86.30",
      "open": "82.30",
      "high": "86.70",
      "low": "81.00",
      "close": "86.70",
      "average": "83.7114",
      "volume": "29097",
      "turnover": "2435752",
      "trades": "338"
    },
    {
      "date": "2022-06-01",
      "bid": "89.00",
      "ask": "89.40",
      "open": "87.00",
      "high": "90.50",
      "low": "85.90",
      "close": "89.40",
      "average": "88.3872",
      "volume": "61155",
      "turnover": "5405320.5",
      "trades": "584"
    },
    {
      "date": "2022-06-02",
      "bid": "90.80",
      "ask": "91.50",
      "open": "89.00",
      "high": "91.90",
      "low": "88.60",
      "close": "91.50",
      "average": "90.3253",
      "volume": "37950",
      "turnover": "3427845.4",
      "trades": "415"
    },
    {
      "date": "2022-06-03",
      "bid": "92.60",
      "ask": "93.00",
      "open": "91.90",
      "high": "94.00",
      "low": "91.50",
      "close": "92.70",
      "average": "92.734",
      "volume": "22574",
      "turnover": "2093378.3",
      "trades": "262"
    },
    {
      "date": "2022-06-07",
      "bid": "93.00",
      "ask": "93.60",
      "open": "92.80",
      "high": "95.00",
      "low": "92.10",
      "close": "92.50",
      "average": "93.3054",
      "volume": "33645",
      "turnover": "3139259.6",
      "trades": "295"
    },
    {
      "date": "2022-06-08",
      "bid": "90.10",
      "ask": "90.50",
      "open": "92.50",
      "high": "93.20",
      "low": "88.70",
      "close": "90.10",
      "average": "90.533",
      "volume": "16471",
      "turnover": "1491168.5",
      "trades": "227"
    },
    {
      "date": "2022-06-09",
      "bid": "89.10",
      "ask": "89.50",
      "open": "90.50",
      "high": "90.80",
      "low": "88.80",
      "close": "88.80",
      "average": "90.0945",
      "volume": "10588",
      "turnover": "953920.2",
      "trades": "164"
    },
    {
      "date": "2022-06-10",
      "bid": "88.50",
      "ask": "89.00",
      "open": "88.30",
      "high": "90.50",
      "low": "88.10",
      "close": "88.60",
      "average": "89.5761",
      "volume": "11151",
      "turnover": "998863.3",
      "trades": "164"
    },
    {
      "date": "2022-06-13",
      "bid": "88.20",
      "ask": "88.60",
      "open": "89.00",
      "high": "90.40",
      "low": "86.80",
      "close": "88.60",
      "average": "88.095",
      "volume": "42260",
      "turnover": "3722896",
      "trades": "307"
    },
    {
      "date": "2022-06-14",
      "bid": "85.20",
      "ask": "85.50",
      "open": "86.20",
      "high": "88.50",
      "low": "84.30",
      "close": "85.50",
      "average": "85.4948",
      "volume": "24728",
      "turnover": "2114115.79",
      "trades": "281"
    },
    {
      "date": "2022-06-15",
      "bid": "86.70",
      "ask": "87.00",
      "open": "85.50",
      "high": "87.90",
      "low": "84.70",
      "close": "86.30",
      "average": "86.5618",
      "volume": "11252",
      "turnover": "973991.95",
      "trades": "200"
    },
    {
      "date": "2022-06-16",
      "bid": "86.70",
      "ask": "88.00",
      "open": "86.30",
      "high": "87.80",
      "low": "82.70",
      "close": "86.50",
      "average": "85.0363",
      "volume": "42832",
      "turnover": "3642276.2",
      "trades": "403"
    },
    {
      "date": "2022-06-17",
      "bid": "80.40",
      "ask": "80.90",
      "open": "87.50",
      "high": "87.50",
      "low": "78.40",
      "close": "81.30",
      "average": "83.569",
      "volume": "63995",
      "turnover": "5347996.4",
      "trades": "436"
    },
    {
      "date": "2022-06-20",
      "bid": "80.00",
      "ask": "80.40",
      "open": "81.30",
      "high": "81.30",
      "low": "77.40",
      "close": "80.40",
      "average": "78.927",
      "volume": "50601",
      "turnover": "3993783.7",
      "trades": "416"
    },
    {
      "date": "2022-06-21",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.40",
      "high": "81.90",
      "low": "78.90",
      "close": "80.00",
      "average": "79.9717",
      "volume": "27627",
      "turnover": "2209378.7",
      "trades": "201"
    },
    {
      "date": "2022-06-22",
      "bid": "81.40",
      "ask": "81.90",
      "open": "80.00",
      "high": "81.90",
      "low": "75.30",
      "close": "81.40",
      "average": "78.947",
      "volume": "42112",
      "turnover": "3324617.3",
      "trades": "307"
    },
    {
      "date": "2022-06-23",
      "bid": "82.00",
      "ask": "82.10",
      "open": "81.40",
      "high": "82.70",
      "low": "78.90",
      "close": "82.10",
      "average": "81.0482",
      "volume": "28976",
      "turnover": "2348452.4",
      "trades": "189"
    },
    {
      "date": "2022-06-27",
      "bid": "84.30",
      "ask": "84.50",
      "open": "82.00",
      "high": "85.90",
      "low": "81.40",
      "close": "84.50",
      "average": "83.9627",
      "volume": "46441",
      "turnover": "3899310.6",
      "trades": "288"
    },
    {
      "date": "2022-06-28",
      "bid": "82.30",
      "ask": "83.00",
      "open": "84.50",
      "high": "85.10",
      "low": "82.10",
      "close": "82.30",
      "average": "83.8032",
      "volume": "10366",
      "turnover": "868703.6",
      "trades": "114"
    },
    {
      "date": "2022-06-29",
      "bid": "82.00",
      "ask": "82.10",
      "open": "82.20",
      "high": "82.20",
      "low": "80.60",
      "close": "82.00",
      "average": "81.4644",
      "volume": "5389",
      "turnover": "439011.9",
      "trades": "66"
    },
    {
      "date": "2022-06-30",
      "bid": "80.50",
      "ask": "80.90",
      "open": "82.00",
      "high": "82.60",
      "low": "78.20",
      "close": "80.90",
      "average": "79.9287",
      "volume": "29117",
      "turnover": "2327285.2",
      "trades": "186"
    },
    {
      "date": "2022-07-01",
      "bid": "79.40",
      "ask": "79.90",
      "open": "82.00",
      "high": "82.00",
      "low": "79.10",
      "close": "79.50",
      "average": "80.125",
      "volume": "4751",
      "turnover": "380673.7",
      "trades": "95"
    },
    {
      "date": "2022-07-04",
      "bid": "79.80",
      "ask": "80.40",
      "open": "79.40",
      "high": "81.90",
      "low": "79.30",
      "close": "80.00",
      "average": "80.3104",
      "volume": "8505",
      "turnover": "683040.2",
      "trades": "110"
    },
    {
      "date": "2022-07-05",
      "bid": "79.90",
      "ask": "80.80",
      "open": "80.00",
      "high": "81.40",
      "low": "79.50",
      "close": "79.90",
      "average": "80.1166",
      "volume": "4342",
      "turnover": "347866.2",
      "trades": "87"
    },
    {
      "date": "2022-07-06",
      "bid": "79.80",
      "ask": "80.30",
      "open": "79.80",
      "high": "81.60",
      "low": "79.10",
      "close": "79.10",
      "average": "80.2755",
      "volume": "13287",
      "turnover": "1066620.89",
      "trades": "111"
    },
    {
      "date": "2022-07-07",
      "bid": "80.80",
      "ask": "81.10",
      "open": "79.50",
      "high": "81.30",
      "low": "79.50",
      "close": "80.80",
      "average": "80.2751",
      "volume": "19096",
      "turnover": "1532934.2",
      "trades": "109"
    },
    {
      "date": "2022-07-08",
      "bid": "83.00",
      "ask": "83.30",
      "open": "80.80",
      "high": "83.20",
      "low": "80.00",
      "close": "83.00",
      "average": "81.4058",
      "volume": "18214",
      "turnover": "1482725.8",
      "trades": "111"
    },
    {
      "date": "2022-07-11",
      "bid": "81.30",
      "ask": "81.70",
      "open": "83.30",
      "high": "83.30",
      "low": "81.00",
      "close": "81.70",
      "average": "81.9307",
      "volume": "8105",
      "turnover": "664048.5",
      "trades": "107"
    },
    {
      "date": "2022-07-12",
      "bid": "81.30",
      "ask": "82.00",
      "open": "81.90",
      "high": "83.50",
      "low": "80.50",
      "close": "81.30",
      "average": "81.5656",
      "volume": "14412",
      "turnover": "1175523.5",
      "trades": "106"
    },
    {
      "date": "2022-07-13",
      "bid": "80.80",
      "ask": "82.10",
      "open": "81.30",
      "high": "82.50",
      "low": "80.80",
      "close": "80.80",
      "average": "81.6544",
      "volume": "13318",
      "turnover": "1087473.6",
      "trades": "141"
    },
    {
      "date": "2022-07-14",
      "bid": "80.80",
      "ask": "82.50",
      "open": "81.00",
      "high": "85.10",
      "low": "79.50",
      "close": "82.90",
      "average": "82.3456",
      "volume": "43095",
      "turnover": "3548682.9",
      "trades": "274"
    },
    {
      "date": "2022-07-15",
      "bid": "89.70",
      "ask": "90.20",
      "open": "85.10",
      "high": "91.10",
      "low": "85.10",
      "close": "90.00",
      "average": "88.9802",
      "volume": "60191",
      "turnover": "5355809",
      "trades": "565"
    },
    {
      "date": "2022-07-18",
      "bid": "91.80",
      "ask": "92.40",
      "open": "90.00",
      "high": "92.70",
      "low": "87.60",
      "close": "92.00",
      "average": "91.2983",
      "volume": "20497",
      "turnover": "1871340.5",
      "trades": "226"
    },
    {
      "date": "2022-07-19",
      "bid": "90.60",
      "ask": "91.40",
      "open": "92.00",
      "high": "92.50",
      "low": "88.40",
      "close": "91.20",
      "average": "91.184",
      "volume": "8012",
      "turnover": "730566.1",
      "trades": "111"
    },
    {
      "date": "2022-07-20",
      "bid": "88.70",
      "ask": "89.80",
      "open": "91.20",
      "high": "91.50",
      "low": "87.00",
      "close": "88.50",
      "average": "88.4432",
      "volume": "35251",
      "turnover": "3117710.5",
      "trades": "258"
    },
    {
      "date": "2022-07-21",
      "bid": "88.10",
      "ask": "88.60",
      "open": "88.50",
      "high": "91.80",
      "low": "87.60",
      "close": "87.60",
      "average": "89.8525",
      "volume": "11458",
      "turnover": "1029529.5",
      "trades": "131"
    },
    {
      "date": "2022-07-22",
      "bid": "89.10",
      "ask": "90.40",
      "open": "87.60",
      "high": "91.70",
      "low": "87.50",
      "close": "89.50",
      "average": "90.4464",
      "volume": "14401",
      "turnover": "1302519.2",
      "trades": "133"
    },
    {
      "date": "2022-07-25",
      "bid": "92.80",
      "ask": "93.40",
      "open": "89.50",
      "high": "93.40",
      "low": "89.50",
      "close": "93.40",
      "average": "92.2643",
      "volume": "22126",
      "turnover": "2041438.9",
      "trades": "285"
    },
    {
      "date": "2022-07-26",
      "bid": "94.00",
      "ask": "94.50",
      "open": "93.60",
      "high": "95.90",
      "low": "93.60",
      "close": "94.20",
      "average": "94.7725",
      "volume": "20377",
      "turnover": "1931178.5",
      "trades": "238"
    },
    {
      "date": "2022-07-27",
      "bid": "93.90",
      "ask": "94.20",
      "open": "94.90",
      "high": "95.00",
      "low": "91.50",
      "close": "94.20",
      "average": "93.6088",
      "volume": "9065",
      "turnover": "848564.2",
      "trades": "174"
    },
    {
      "date": "2022-07-28",
      "bid": "95.10",
      "ask": "95.40",
      "open": "94.20",
      "high": "98.00",
      "low": "94.00",
      "close": "95.40",
      "average": "95.9563",
      "volume": "24230",
      "turnover": "2325020.5",
      "trades": "254"
    },
    {
      "date": "2022-07-29",
      "bid": "97.50",
      "ask": "98.00",
      "open": "95.60",
      "high": "98.90",
      "low": "95.10",
      "close": "98.00",
      "average": "97.4852",
      "volume": "22819",
      "turnover": "2224514.29",
      "trades": "215"
    },
    {
      "date": "2022-08-01",
      "bid": "98.00",
      "ask": "98.60",
      "open": "97.50",
      "high": "100.00",
      "low": "95.50",
      "close": "98.30",
      "average": "98.4436",
      "volume": "18246",
      "turnover": "1796201.1",
      "trades": "236"
    },
    {
      "date": "2022-08-02",
      "bid": "99.20",
      "ask": "100.60",
      "open": "99.80",
      "high": "100.40",
      "low": "95.70",
      "close": "100.40",
      "average": "98.9029",
      "volume": "17578",
      "turnover": "1738515.8",
      "trades": "217"
    },
    {
      "date": "2022-08-03",
      "bid": "99.70",
      "ask": "100.40",
      "open": "99.20",
      "high": "101.80",
      "low": "98.30",
      "close": "99.70",
      "average": "100.4957",
      "volume": "15765",
      "turnover": "1584315.3",
      "trades": "221"
    },
    {
      "date": "2022-08-04",
      "bid": "97.70",
      "ask": "98.50",
      "open": "99.70",
      "high": "100.00",
      "low": "97.00",
      "close": "97.70",
      "average": "98.7711",
      "volume": "16444",
      "turnover": "1624191.8",
      "trades": "241"
    },
    {
      "date": "2022-08-05",
      "bid": "94.80",
      "ask": "95.90",
      "open": "97.70",
      "high": "99.50",
      "low": "95.00",
      "close": "95.00",
      "average": "97.0817",
      "volume": "8611",
      "turnover": "835970.3",
      "trades": "151"
    },
    {
      "date": "2022-08-08",
      "bid": "95.90",
      "ask": "96.60",
      "open": "99.00",
      "high": "100.00",
      "low": "95.90",
      "close": "95.90",
      "average": "97.8176",
      "volume": "15190",
      "turnover": "1485848.7",
      "trades": "186"
    },
    {
      "date": "2022-08-09",
      "bid": "95.60",
      "ask": "96.60",
      "open": "95.90",
      "high": "97.00",
      "low": "94.90",
      "close": "96.60",
      "average": "96.0664",
      "volume": "13023",
      "turnover": "1251068.1",
      "trades": "138"
    },
    {
      "date": "2022-08-10",
      "bid": "95.20",
      "ask": "98.60",
      "open": "96.60",
      "high": "98.40",
      "low": "92.80",
      "close": "98.00",
      "average": "95.2421",
      "volume": "12224",
      "turnover": "1164238.89",
      "trades": "170"
    },
    {
      "date": "2022-08-11",
      "bid": "97.30",
      "ask": "98.10",
      "open": "99.00",
      "high": "99.00",
      "low": "95.10",
      "close": "97.90",
      "average": "97.0627",
      "volume": "8972",
      "turnover": "870846.2",
      "trades": "122"
    },
    {
      "date": "2022-08-12",
      "bid": "100.40",
      "ask": "100.80",
      "open": "97.90",
      "high": "102.20",
      "low": "96.70",
      "close": "100.20",
      "average": "99.7152",
      "volume": "17591",
      "turnover": "1754090.1",
      "trades": "192"
    },
    {
      "date": "2022-08-15",
      "bid": "98.50",
      "ask": "99.40",
      "open": "100.00",
      "high": "100.80",
      "low": "97.10",
      "close": "99.30",
      "average": "99.7691",
      "volume": "19393",
      "turnover": "1934822.9",
      "trades": "305"
    },
    {
      "date": "2022-08-16",
      "bid": "95.60",
      "ask": "96.00",
      "open": "99.30",
      "high": "101.00",
      "low": "95.70",
      "close": "96.20",
      "average": "97.1696",
      "volume": "19507",
      "turnover": "1895487.1",
      "trades": "245"
    },
    {
      "date": "2022-08-17",
      "bid": "94.40",
      "ask": "94.90",
      "open": "96.20",
      "high": "98.90",
      "low": "93.80",
      "close": "94.30",
      "average": "95.0833",
      "volume": "9111",
      "turnover": "866304.1",
      "trades": "167"
    },
    {
      "date": "2022-08-18",
      "bid": "94.80",
      "ask": "95.10",
      "open": "94.30",
      "high": "95.60",
      "low": "93.60",
      "close": "95.10",
      "average": "94.7025",
      "volume": "8259",
      "turnover": "782147.9",
      "trades": "126"
    },
    {
      "date": "2022-08-19",
      "bid": "95.10",
      "ask": "95.20",
      "open": "95.20",
      "high": "98.00",
      "low": "95.00",
      "close": "95.40",
      "average": "95.6127",
      "volume": "11592",
      "turnover": "1108342.3",
      "trades": "146"
    },
    {
      "date": "2022-08-22",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.80",
      "high": "99.90",
      "low": "93.80",
      "close": "95.00",
      "average": "97.4949",
      "volume": "20251",
      "turnover": "1974369.2",
      "trades": "289"
    },
    {
      "date": "2022-08-23",
      "bid": "95.70",
      "ask": "96.90",
      "open": "95.00",
      "high": "97.50",
      "low": "94.20",
      "close": "96.10",
      "average": "96.1139",
      "volume": "11795",
      "turnover": "1133663.39",
      "trades": "169"
    },
    {
      "date": "2022-08-24",
      "bid": "96.50",
      "ask": "97.80",
      "open": "96.10",
      "high": "99.80",
      "low": "96.00",
      "close": "96.30",
      "average": "97.3588",
      "volume": "6596",
      "turnover": "642178.7",
      "trades": "117"
    },
    {
      "date": "2022-08-25",
      "bid": "97.50",
      "ask": "98.40",
      "open": "96.30",
      "high": "98.90",
      "low": "95.50",
      "close": "98.10",
      "average": "96.9162",
      "volume": "20071",
      "turnover": "1945204.6",
      "trades": "186"
    },
    {
      "date": "2022-08-26",
      "bid": "97.00",
      "ask": "98.30",
      "open": "98.10",
      "high": "99.00",
      "low": "96.40",
      "close": "98.30",
      "average": "98.3546",
      "volume": "14666",
      "turnover": "1442468.5",
      "trades": "141"
    },
    {
      "date": "2022-08-29",
      "bid": "94.00",
      "ask": "94.50",
      "open": "98.00",
      "high": "98.00",
      "low": "93.30",
      "close": "95.30",
      "average": "94.4868",
      "volume": "22443",
      "turnover": "2120566.4",
      "trades": "336"
    },
    {
      "date": "2022-08-30",
      "bid": "91.80",
      "ask": "92.60",
      "open": "95.30",
      "high": "98.70",
      "low": "91.50",
      "close": "92.50",
      "average": "93.1468",
      "volume": "39124",
      "turnover": "3644275.7",
      "trades": "290"
    },
    {
      "date": "2022-08-31",
      "bid": "91.60",
      "ask": "92.40",
      "open": "92.00",
      "high": "96.50",
      "low": "91.40",
      "close": "92.00",
      "average": "92.7422",
      "volume": "10839",
      "turnover": "1005232.5",
      "trades": "163"
    },
    {
      "date": "2022-09-01",
      "bid": "91.60",
      "ask": "93.00",
      "open": "92.00",
      "high": "93.20",
      "low": "91.00",
      "close": "92.20",
      "average": "91.7445",
      "volume": "27498",
      "turnover": "2522790.2",
      "trades": "315"
    },
    {
      "date": "2022-09-02",
      "bid": "92.10",
      "ask": "93.10",
      "open": "91.20",
      "high": "94.60",
      "low": "91.20",
      "close": "93.20",
      "average": "92.1401",
      "volume": "15967",
      "turnover": "1471201.6",
      "trades": "256"
    },
    {
      "date": "2022-09-05",
      "bid": "90.60",
      "ask": "93.00",
      "open": "93.20",
      "high": "93.20",
      "low": "90.30",
      "close": "91.20",
      "average": "91.2438",
      "volume": "16589",
      "turnover": "1513642.8",
      "trades": "243"
    },
    {
      "date": "2022-09-06",
      "bid": "90.50",
      "ask": "91.50",
      "open": "92.00",
      "high": "92.10",
      "low": "89.50",
      "close": "89.70",
      "average": "90.4521",
      "volume": "15424",
      "turnover": "1395133.2",
      "trades": "174"
    },
    {
      "date": "2022-09-07",
      "bid": "90.40",
      "ask": "91.70",
      "open": "89.00",
      "high": "91.90",
      "low": "88.50",
      "close": "91.50",
      "average": "89.6838",
      "volume": "16827",
      "turnover": "1509108.8",
      "trades": "140"
    },
    {
      "date": "2022-09-08",
      "bid": "90.90",
      "ask": "92.00",
      "open": "91.50",
      "high": "92.80",
      "low": "90.00",
      "close": "90.90",
      "average": "90.7904",
      "volume": "8231",
      "turnover": "747296.1",
      "trades": "96"
    },
    {
      "date": "2022-09-09",
      "bid": "92.80",
      "ask": "93.50",
      "open": "90.90",
      "high": "93.70",
      "low": "90.10",
      "close": "93.00",
      "average": "91.5441",
      "volume": "10232",
      "turnover": "936679",
      "trades": "107"
    },
    {
      "date": "2022-09-12",
      "bid": "96.00",
      "ask": "96.40",
      "open": "94.50",
      "high": "96.90",
      "low": "94.50",
      "close": "96.10",
      "average": "95.4465",
      "volume": "16774",
      "turnover": "1601018.9",
      "trades": "173"
    },
    {
      "date": "2022-09-13",
      "bid": "94.10",
      "ask": "96.80",
      "open": "96.40",
      "high": "97.50",
      "low": "93.90",
      "close": "96.90",
      "average": "95.8778",
      "volume": "6771",
      "turnover": "649188.9",
      "trades": "112"
    },
    {
      "date": "2022-09-14",
      "bid": "95.70",
      "ask": "96.00",
      "open": "96.90",
      "high": "97.90",
      "low": "93.40",
      "close": "96.00",
      "average": "95.6318",
      "volume": "7451",
      "turnover": "712552.2",
      "trades": "90"
    },
    {
      "date": "2022-09-15",
      "bid": "94.20",
      "ask": "96.30",
      "open": "96.00",
      "high": "97.80",
      "low": "94.20",
      "close": "94.30",
      "average": "96.2709",
      "volume": "2904",
      "turnover": "279570.8",
      "trades": "69"
    },
    {
      "date": "2022-09-16",
      "bid": "93.20",
      "ask": "94.60",
      "open": "94.30",
      "high": "96.30",
      "low": "92.00",
      "close": "94.10",
      "average": "93.3152",
      "volume": "7004",
      "turnover": "653579.9",
      "trades": "110"
    },
    {
      "date": "2022-09-19",
      "bid": "91.10",
      "ask": "91.50",
      "open": "92.00",
      "high": "92.90",
      "low": "91.00",
      "close": "91.10",
      "average": "91.4958",
      "volume": "6783",
      "turnover": "620616",
      "trades": "142"
    },
    {
      "date": "2022-09-20",
      "bid": "88.20",
      "ask": "88.60",
      "open": "91.10",
      "high": "93.90",
      "low": "86.10",
      "close": "88.20",
      "average": "89.401",
      "volume": "19312",
      "turnover": "1726511.9",
      "trades": "216"
    },
    {
      "date": "2022-09-21",
      "bid": "88.80",
      "ask": "89.40",
      "open": "88.20",
      "high": "89.90",
      "low": "88.10",
      "close": "89.10",
      "average": "89.2608",
      "volume": "6214",
      "turnover": "554666.4",
      "trades": "79"
    },
    {
      "date": "2022-09-22",
      "bid": "85.20",
      "ask": "85.60",
      "open": "89.10",
      "high": "89.10",
      "low": "85.00",
      "close": "85.50",
      "average": "86.0265",
      "volume": "15227",
      "turnover": "1309925.8",
      "trades": "179"
    },
    {
      "date": "2022-09-23",
      "bid": "84.30",
      "ask": "84.40",
      "open": "85.50",
      "high": "86.70",
      "low": "83.10",
      "close": "84.30",
      "average": "84.5392",
      "volume": "12069",
      "turnover": "1020304",
      "trades": "161"
    },
    {
      "date": "2022-09-26",
      "bid": "85.00",
      "ask": "85.50",
      "open": "84.30",
      "high": "86.30",
      "low": "83.50",
      "close": "85.50",
      "average": "85.1784",
      "volume": "20977",
      "turnover": "1786787",
      "trades": "248"
    },
    {
      "date": "2022-09-27",
      "bid": "89.20",
      "ask": "89.70",
      "open": "85.50",
      "high": "89.80",
      "low": "85.10",
      "close": "88.70",
      "average": "88.2698",
      "volume": "18324",
      "turnover": "1617455.2",
      "trades": "183"
    },
    {
      "date": "2022-09-28",
      "bid": "85.50",
      "ask": "86.40",
      "open": "88.90",
      "high": "88.90",
      "low": "84.00",
      "close": "85.40",
      "average": "86.6544",
      "volume": "15032",
      "turnover": "1302589.6",
      "trades": "201"
    },
    {
      "date": "2022-09-29",
      "bid": "84.20",
      "ask": "84.80",
      "open": "87.90",
      "high": "87.90",
      "low": "84.10",
      "close": "84.20",
      "average": "85.8017",
      "volume": "7641",
      "turnover": "655610.8",
      "trades": "124"
    },
    {
      "date": "2022-09-30",
      "bid": "88.00",
      "ask": "89.00",
      "open": "84.50",
      "high": "90.00",
      "low": "84.50",
      "close": "88.10",
      "average": "87.9177",
      "volume": "12242",
      "turnover": "1076288.3",
      "trades": "147"
    },
    {
      "date": "2022-10-03",
      "bid": "88.80",
      "ask": "89.50",
      "open": "88.50",
      "high": "89.50",
      "low": "85.00",
      "close": "89.40",
      "average": "87.867",
      "volume": "13060",
      "turnover": "1147543.5",
      "trades": "157"
    },
    {
      "date": "2022-10-04",
      "bid": "89.60",
      "ask": "90.70",
      "open": "89.40",
      "high": "91.90",
      "low": "89.10",
      "close": "89.60",
      "average": "90.6294",
      "volume": "9328",
      "turnover": "845391",
      "trades": "125"
    },
    {
      "date": "2022-10-05",
      "bid": "91.90",
      "ask": "92.50",
      "open": "90.70",
      "high": "92.50",
      "low": "89.70",
      "close": "92.50",
      "average": "91.0241",
      "volume": "7764",
      "turnover": "706710.8",
      "trades": "131"
    },
    {
      "date": "2022-10-06",
      "bid": "93.00",
      "ask": "94.10",
      "open": "92.70",
      "high": "94.50",
      "low": "92.70",
      "close": "93.10",
      "average": "93.8742",
      "volume": "6180",
      "turnover": "580142.3",
      "trades": "87"
    },
    {
      "date": "2022-10-07",
      "bid": "91.80",
      "ask": "92.40",
      "open": "93.00",
      "high": "93.00",
      "low": "90.10",
      "close": "92.40",
      "average": "91.6354",
      "volume": "5403",
      "turnover": "495105.8",
      "trades": "81"
    },
    {
      "date": "2022-10-10",
      "bid": "90.80",
      "ask": "92.00",
      "open": "90.20",
      "high": "93.70",
      "low": "90.20",
      "close": "93.00",
      "average": "91.9242",
      "volume": "5386",
      "turnover": "495103.9",
      "trades": "94"
    },
    {
      "date": "2022-10-11",
      "bid": "90.10",
      "ask": "91.20",
      "open": "93.00",
      "high": "94.00",
      "low": "90.00",
      "close": "91.60",
      "average": "91.7847",
      "volume": "6921",
      "turnover": "635242.2",
      "trades": "73"
    },
    {
      "date": "2022-10-12",
      "bid": "92.20",
      "ask": "92.70",
      "open": "91.80",
      "high": "93.30",
      "low": "90.10",
      "close": "92.70",
      "average": "91.9438",
      "volume": "4107",
      "turnover": "377613.1",
      "trades": "65"
    },
    {
      "date": "2022-10-13",
      "bid": "91.90",
      "ask": "95.00",
      "open": "93.00",
      "high": "96.80",
      "low": "89.70",
      "close": "93.50",
      "average": "92.1406",
      "volume": "16060",
      "turnover": "1479777.6",
      "trades": "193"
    },
    {
      "date": "2022-10-14",
      "bid": "93.40",
      "ask": "94.00",
      "open": "93.50",
      "high": "95.20",
      "low": "91.80",
      "close": "93.40",
      "average": "93.8871",
      "volume": "11610",
      "turnover": "1090029.5",
      "trades": "129"
    },
    {
      "date": "2022-10-17",
      "bid": "95.90",
      "ask": "96.00",
      "open": "93.40",
      "high": "96.90",
      "low": "93.40",
      "close": "96.00",
      "average": "95.65",
      "volume": "9098",
      "turnover": "870223.9",
      "trades": "138"
    },
    {
      "date": "2022-10-18",
      "bid": "95.00",
      "ask": "95.80",
      "open": "96.00",
      "high": "96.00",
      "low": "94.40",
      "close": "95.80",
      "average": "95.4899",
      "volume": "8954",
      "turnover": "855016.5",
      "trades": "140"
    },
    {
      "date": "2022-10-19",
      "bid": "95.40",
      "ask": "96.20",
      "open": "96.50",
      "high": "96.50",
      "low": "94.70",
      "close": "95.50",
      "average": "96.094",
      "volume": "7710",
      "turnover": "740884.5",
      "trades": "80"
    },
    {
      "date": "2022-10-20",
      "bid": "95.10",
      "ask": "96.00",
      "open": "95.70",
      "high": "96.90",
      "low": "94.70",
      "close": "96.30",
      "average": "96.189",
      "volume": "13485",
      "turnover": "1297109.3",
      "trades": "121"
    },
    {
      "date": "2022-10-21",
      "bid": "102.60",
      "ask": "103.00",
      "open": "103.80",
      "high": "108.00",
      "low": "100.80",
      "close": "102.80",
      "average": "102.9634",
      "volume": "57173",
      "turnover": "5886644.1",
      "trades": "618"
    },
    {
      "date": "2022-10-24",
      "bid": "101.80",
      "ask": "104.20",
      "open": "104.00",
      "high": "106.40",
      "low": "102.00",
      "close": "104.40",
      "average": "104.5913",
      "volume": "28297",
      "turnover": "2959618.8",
      "trades": "319"
    },
    {
      "date": "2022-10-25",
      "bid": "108.00",
      "ask": "108.60",
      "open": "104.60",
      "high": "108.80",
      "low": "104.60",
      "close": "108.60",
      "average": "107.1812",
      "volume": "29855",
      "turnover": "3199896.2",
      "trades": "326"
    },
    {
      "date": "2022-10-26",
      "bid": "103.40",
      "ask": "105.00",
      "open": "109.60",
      "high": "111.40",
      "low": "103.60",
      "close": "105.00",
      "average": "109.146",
      "volume": "51042",
      "turnover": "5571031.6",
      "trades": "397"
    },
    {
      "date": "2022-10-27",
      "bid": "109.00",
      "ask": "109.20",
      "open": "105.00",
      "high": "110.00",
      "low": "102.80",
      "close": "109.20",
      "average": "108.1149",
      "volume": "14314",
      "turnover": "1547557",
      "trades": "205"
    },
    {
      "date": "2022-10-28",
      "bid": "107.40",
      "ask": "108.40",
      "open": "109.20",
      "high": "109.20",
      "low": "105.60",
      "close": "108.40",
      "average": "107.6844",
      "volume": "16637",
      "turnover": "1791544.8",
      "trades": "228"
    },
    {
      "date": "2022-10-31",
      "bid": "116.00",
      "ask": "116.20",
      "open": "111.60",
      "high": "117.60",
      "low": "110.00",
      "close": "116.40",
      "average": "113.8502",
      "volume": "48103",
      "turnover": "5476536.2",
      "trades": "589"
    },
    {
      "date": "2022-11-01",
      "bid": "116.60",
      "ask": "117.80",
      "open": "116.40",
      "high": "118.00",
      "low": "114.60",
      "close": "118.00",
      "average": "116.6152",
      "volume": "28715",
      "turnover": "3348605.6",
      "trades": "398"
    },
    {
      "date": "2022-11-02",
      "bid": "117.60",
      "ask": "117.80",
      "open": "118.00",
      "high": "118.60",
      "low": "115.20",
      "close": "117.80",
      "average": "116.7954",
      "volume": "17026",
      "turnover": "1988558.6",
      "trades": "276"
    },
    {
      "date": "2022-11-03",
      "bid": "116.00",
      "ask": "116.40",
      "open": "117.40",
      "high": "117.40",
      "low": "114.60",
      "close": "116.40",
      "average": "115.7189",
      "volume": "16692",
      "turnover": "1931580.6",
      "trades": "258"
    },
    {
      "date": "2022-11-04",
      "bid": "115.80",
      "ask": "116.40",
      "open": "116.40",
      "high": "116.40",
      "low": "115.60",
      "close": "116.40",
      "average": "116.2729",
      "volume": "5426",
      "turnover": "630897",
      "trades": "96"
    },
    {
      "date": "2022-11-07",
      "bid": "118.20",
      "ask": "118.60",
      "open": "116.20",
      "high": "122.20",
      "low": "116.00",
      "close": "118.60",
      "average": "119.6391",
      "volume": "32369",
      "turnover": "3872596.6",
      "trades": "395"
    },
    {
      "date": "2022-11-08",
      "bid": "117.80",
      "ask": "119.00",
      "open": "118.60",
      "high": "120.00",
      "low": "117.40",
      "close": "118.20",
      "average": "118.9252",
      "volume": "17656",
      "turnover": "2099742.79",
      "trades": "221"
    },
    {
      "date": "2022-11-09",
      "bid": "117.20",
      "ask": "118.00",
      "open": "118.20",
      "high": "119.60",
      "low": "112.60",
      "close": "117.20",
      "average": "115.4979",
      "volume": "22363",
      "turnover": "2582879",
      "trades": "268"
    },
    {
      "date": "2022-11-10",
      "bid": "116.40",
      "ask": "117.60",
      "open": "117.00",
      "high": "118.80",
      "low": "113.80",
      "close": "116.40",
      "average": "116.3734",
      "volume": "23633",
      "turnover": "2750253",
      "trades": "280"
    },
    {
      "date": "2022-11-11",
      "bid": "116.40",
      "ask": "117.20",
      "open": "116.40",
      "high": "118.20",
      "low": "115.80",
      "close": "116.20",
      "average": "116.718",
      "volume": "8927",
      "turnover": "1041942",
      "trades": "147"
    },
    {
      "date": "2022-11-14",
      "bid": "115.80",
      "ask": "116.60",
      "open": "116.20",
      "high": "118.80",
      "low": "115.20",
      "close": "116.60",
      "average": "116.4458",
      "volume": "7024",
      "turnover": "817915.6",
      "trades": "159"
    },
    {
      "date": "2022-11-15",
      "bid": "116.40",
      "ask": "117.00",
      "open": "116.80",
      "high": "118.00",
      "low": "115.20",
      "close": "117.00",
      "average": "116.7073",
      "volume": "9574",
      "turnover": "1117355.6",
      "trades": "140"
    },
    {
      "date": "2022-11-16",
      "bid": "113.40",
      "ask": "115.40",
      "open": "117.00",
      "high": "117.00",
      "low": "113.20",
      "close": "114.20",
      "average": "114.351",
      "volume": "8996",
      "turnover": "1028701.8",
      "trades": "185"
    },
    {
      "date": "2022-11-17",
      "bid": "111.20",
      "ask": "111.80",
      "open": "112.80",
      "high": "112.80",
      "low": "110.60",
      "close": "111.40",
      "average": "111.7439",
      "volume": "13401",
      "turnover": "1497480",
      "trades": "199"
    },
    {
      "date": "2022-11-18",
      "bid": "110.80",
      "ask": "111.40",
      "open": "111.20",
      "high": "111.40",
      "low": "107.40",
      "close": "110.80",
      "average": "109.9817",
      "volume": "13447",
      "turnover": "1478924.2",
      "trades": "230"
    },
    {
      "date": "2022-11-21",
      "bid": "113.40",
      "ask": "114.00",
      "open": "111.20",
      "high": "114.00",
      "low": "111.20",
      "close": "114.00",
      "average": "112.614",
      "volume": "7646",
      "turnover": "861047",
      "trades": "163"
    },
    {
      "date": "2022-11-22",
      "bid": "113.40",
      "ask": "114.00",
      "open": "114.00",
      "high": "115.80",
      "low": "112.40",
      "close": "114.40",
      "average": "114.8637",
      "volume": "11840",
      "turnover": "1359986.2",
      "trades": "247"
    },
    {
      "date": "2022-11-23",
      "bid": "113.80",
      "ask": "114.40",
      "open": "114.40",
      "high": "115.60",
      "low": "113.20",
      "close": "113.20",
      "average": "114.6828",
      "volume": "9948",
      "turnover": "1140864.2",
      "trades": "138"
    },
    {
      "date": "2022-11-24",
      "bid": "114.40",
      "ask": "115.00",
      "open": "113.60",
      "high": "115.00",
      "low": "113.20",
      "close": "114.20",
      "average": "114.2369",
      "volume": "17506",
      "turnover": "1999832",
      "trades": "138"
    },
    {
      "date": "2022-11-25",
      "bid": "113.20",
      "ask": "113.80",
      "open": "114.20",
      "high": "114.20",
      "low": "111.60",
      "close": "113.20",
      "average": "112.855",
      "volume": "11191",
      "turnover": "1262960.39",
      "trades": "215"
    },
    {
      "date": "2022-11-28",
      "bid": "110.40",
      "ask": "111.00",
      "open": "113.00",
      "high": "113.20",
      "low": "110.00",
      "close": "110.00",
      "average": "111.02",
      "volume": "11587",
      "turnover": "1286389.2",
      "trades": "215"
    },
    {
      "date": "2022-11-29",
      "bid": "113.20",
      "ask": "114.00",
      "open": "110.00",
      "high": "114.00",
      "low": "109.00",
      "close": "113.20",
      "average": "112.0058",
      "volume": "10816",
      "turnover": "1211455",
      "trades": "179"
    },
    {
      "date": "2022-11-30",
      "bid": "116.80",
      "ask": "117.80",
      "open": "114.20",
      "high": "119.80",
      "low": "114.20",
      "close": "116.40",
      "average": "117.1114",
      "volume": "53771",
      "turnover": "6297196.2",
      "trades": "324"
    },
    {
      "date": "2022-12-01",
      "bid": "121.40",
      "ask": "122.00",
      "open": "116.40",
      "high": "122.80",
      "low": "116.40",
      "close": "122.00",
      "average": "120.0931",
      "volume": "45863",
      "turnover": "5507830",
      "trades": "430"
    },
    {
      "date": "2022-12-02",
      "bid": "124.80",
      "ask": "125.00",
      "open": "122.40",
      "high": "126.20",
      "low": "119.00",
      "close": "124.40",
      "average": "123.5475",
      "volume": "38089",
      "turnover": "4705802.59",
      "trades": "561"
    },
    {
      "date": "2022-12-05",
      "bid": "126.40",
      "ask": "126.80",
      "open": "124.40",
      "high": "128.00",
      "low": "124.20",
      "close": "126.60",
      "average": "126.7727",
      "volume": "25080",
      "turnover": "3179460.2",
      "trades": "465"
    },
    {
      "date": "2022-12-06",
      "bid": "122.80",
      "ask": "123.20",
      "open": "126.80",
      "high": "128.00",
      "low": "120.00",
      "close": "122.20",
      "average": "123.3984",
      "volume": "19580",
      "turnover": "2416140",
      "trades": "311"
    },
    {
      "date": "2022-12-07",
      "bid": "122.00",
      "ask": "123.40",
      "open": "122.40",
      "high": "123.00",
      "low": "117.40",
      "close": "121.20",
      "average": "119.6552",
      "volume": "15104",
      "turnover": "1807241.6",
      "trades": "293"
    },
    {
      "date": "2022-12-08",
      "bid": "123.00",
      "ask": "123.40",
      "open": "121.20",
      "high": "125.00",
      "low": "120.40",
      "close": "123.20",
      "average": "122.9193",
      "volume": "11195",
      "turnover": "1376081.2",
      "trades": "179"
    },
    {
      "date": "2022-12-09",
      "bid": "123.40",
      "ask": "124.00",
      "open": "125.00",
      "high": "125.00",
      "low": "123.00",
      "close": "123.60",
      "average": "123.3689",
      "volume": "12309",
      "turnover": "1518547.6",
      "trades": "173"
    },
    {
      "date": "2022-12-12",
      "bid": "120.00",
      "ask": "121.40",
      "open": "123.80",
      "high": "124.40",
      "low": "119.20",
      "close": "120.00",
      "average": "122.4359",
      "volume": "24720",
      "turnover": "3026615.8",
      "trades": "283"
    },
    {
      "date": "2022-12-13",
      "bid": "116.40",
      "ask": "117.00",
      "open": "120.00",
      "high": "121.80",
      "low": "115.80",
      "close": "115.80",
      "average": "118.1717",
      "volume": "39026",
      "turnover": "4611767.59",
      "trades": "606"
    },
    {
      "date": "2022-12-14",
      "bid": "120.00",
      "ask": "121.20",
      "open": "115.80",
      "high": "120.40",
      "low": "114.80",
      "close": "120.00",
      "average": "117.3516",
      "volume": "14533",
      "turnover": "1705471",
      "trades": "290"
    },
    {
      "date": "2022-12-15",
      "bid": "116.20",
      "ask": "116.80",
      "open": "121.00",
      "high": "121.00",
      "low": "116.20",
      "close": "116.20",
      "average": "118.406",
      "volume": "7375",
      "turnover": "873244",
      "trades": "160"
    },
    {
      "date": "2022-12-16",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.60",
      "high": "121.20",
      "low": "114.20",
      "close": "114.40",
      "average": "115.4817",
      "volume": "11458",
      "turnover": "1323189.39",
      "trades": "197"
    },
    {
      "date": "2022-12-19",
      "bid": "116.20",
      "ask": "117.20",
      "open": "114.40",
      "high": "120.60",
      "low": "114.20",
      "close": "116.20",
      "average": "116.1021",
      "volume": "15072",
      "turnover": "1749891.6",
      "trades": "246"
    },
    {
      "date": "2022-12-20",
      "bid": "115.00",
      "ask": "115.80",
      "open": "121.20",
      "high": "121.20",
      "low": "114.20",
      "close": "115.40",
      "average": "117.2759",
      "volume": "14197",
      "turnover": "1664966.6",
      "trades": "223"
    },
    {
      "date": "2022-12-21",
      "bid": "116.40",
      "ask": "116.80",
      "open": "115.40",
      "high": "117.00",
      "low": "114.20",
      "close": "116.40",
      "average": "115.6205",
      "volume": "13049",
      "turnover": "1508731.4",
      "trades": "112"
    },
    {
      "date": "2022-12-22",
      "bid": "114.40",
      "ask": "115.00",
      "open": "120.00",
      "high": "120.00",
      "low": "113.00",
      "close": "114.40",
      "average": "115.1834",
      "volume": "9143",
      "turnover": "1053122.2",
      "trades": "171"
    },
    {
      "date": "2022-12-23",
      "bid": "114.80",
      "ask": "115.80",
      "open": "114.40",
      "high": "115.80",
      "low": "113.40",
      "close": "114.80",
      "average": "114.6161",
      "volume": "6659",
      "turnover": "763228.6",
      "trades": "153"
    },
    {
      "date": "2022-12-27",
      "bid": "118.20",
      "ask": "119.00",
      "open": "115.20",
      "high": "119.00",
      "low": "115.20",
      "close": "118.00",
      "average": "117.75",
      "volume": "10870",
      "turnover": "1279942.2",
      "trades": "226"
    },
    {
      "date": "2022-12-28",
      "bid": "120.20",
      "ask": "120.60",
      "open": "118.00",
      "high": "121.60",
      "low": "117.40",
      "close": "120.20",
      "average": "119.6834",
      "volume": "13774",
      "turnover": "1648518.8",
      "trades": "217"
    },
    {
      "date": "2022-12-29",
      "bid": "123.20",
      "ask": "124.40",
      "open": "120.20",
      "high": "124.40",
      "low": "119.20",
      "close": "124.00",
      "average": "122.699",
      "volume": "13461",
      "turnover": "1651650.8",
      "trades": "208"
    },
    {
      "date": "2022-12-30",
      "bid": "122.00",
      "ask": "122.60",
      "open": "124.00",
      "high": "124.60",
      "low": "121.60",
      "close": "122.00",
      "average": "123.0406",
      "volume": "14159",
      "turnover": "1742131.2",
      "trades": "209"
    },
    {
      "date": "2023-01-02",
      "bid": "128.00",
      "ask": "128.20",
      "open": "123.60",
      "high": "129.00",
      "low": "123.60",
      "close": "128.00",
      "average": "127.1767",
      "volume": "36703",
      "turnover": "4667764.59",
      "trades": "566"
    },
    {
      "date": "2023-01-03",
      "bid": "128.80",
      "ask": "129.40",
      "open": "128.00",
      "high": "132.60",
      "low": "127.00",
      "close": "128.80",
      "average": "130.2418",
      "volume": "35785",
      "turnover": "4660702",
      "trades": "474"
    },
    {
      "date": "2023-01-04",
      "bid": "131.00",
      "ask": "131.60",
      "open": "130.00",
      "high": "134.00",
      "low": "129.20",
      "close": "131.80",
      "average": "131.5545",
      "volume": "31014",
      "turnover": "4080031.6",
      "trades": "436"
    },
    {
      "date": "2023-01-05",
      "bid": "133.60",
      "ask": "133.80",
      "open": "131.80",
      "high": "136.60",
      "low": "131.80",
      "close": "133.80",
      "average": "134.1477",
      "volume": "19806",
      "turnover": "2657878.79",
      "trades": "306"
    },
    {
      "date": "2023-01-09",
      "bid": "129.20",
      "ask": "129.80",
      "open": "135.00",
      "high": "138.00",
      "low": "126.00",
      "close": "130.00",
      "average": "131.6421",
      "volume": "57472",
      "turnover": "7565736",
      "trades": "808"
    },
    {
      "date": "2023-01-10",
      "bid": "128.00",
      "ask": "128.60",
      "open": "129.40",
      "high": "131.40",
      "low": "126.60",
      "close": "127.80",
      "average": "129.4285",
      "volume": "26551",
      "turnover": "3436454.8",
      "trades": "375"
    },
    {
      "date": "2023-01-11",
      "bid": "121.40",
      "ask": "122.00",
      "open": "127.80",
      "high": "129.40",
      "low": "118.80",
      "close": "122.00",
      "average": "122.4678",
      "volume": "69545",
      "turnover": "8516803",
      "trades": "916"
    },
    {
      "date": "2023-01-12",
      "bid": "119.40",
      "ask": "119.60",
      "open": "122.00",
      "high": "122.00",
      "low": "116.40",
      "close": "119.60",
      "average": "118.1572",
      "volume": "59448",
      "turnover": "7024208",
      "trades": "678"
    },
    {
      "date": "2023-01-13",
      "bid": "116.80",
      "ask": "117.40",
      "open": "119.40",
      "high": "119.60",
      "low": "116.20",
      "close": "116.80",
      "average": "117.2603",
      "volume": "37764",
      "turnover": "4428217.59",
      "trades": "387"
    },
    {
      "date": "2023-01-16",
      "bid": "122.20",
      "ask": "123.00",
      "open": "117.00",
      "high": "125.60",
      "low": "117.00",
      "close": "122.80",
      "average": "122.4026",
      "volume": "42935",
      "turnover": "5255356",
      "trades": "587"
    },
    {
      "date": "2023-01-17",
      "bid": "126.60",
      "ask": "127.20",
      "open": "122.80",
      "high": "127.60",
      "low": "122.60",
      "close": "127.60",
      "average": "124.8418",
      "volume": "23132",
      "turnover": "2887841.2",
      "trades": "295"
    },
    {
      "date": "2023-01-18",
      "bid": "128.80",
      "ask": "129.60",
      "open": "127.60",
      "high": "130.60",
      "low": "125.80",
      "close": "129.40",
      "average": "128.222",
      "volume": "24433",
      "turnover": "3132847",
      "trades": "304"
    },
    {
      "date": "2023-01-19",
      "bid": "124.60",
      "ask": "126.20",
      "open": "128.80",
      "high": "129.00",
      "low": "123.00",
      "close": "125.60",
      "average": "124.9951",
      "volume": "18447",
      "turnover": "2305784.4",
      "trades": "339"
    },
    {
      "date": "2023-01-20",
      "bid": "126.00",
      "ask": "126.60",
      "open": "125.80",
      "high": "127.40",
      "low": "124.60",
      "close": "126.40",
      "average": "125.8972",
      "volume": "15223",
      "turnover": "1916533.6",
      "trades": "219"
    },
    {
      "date": "2023-01-23",
      "bid": "130.60",
      "ask": "131.00",
      "open": "127.00",
      "high": "131.80",
      "low": "127.00",
      "close": "130.80",
      "average": "130.0192",
      "volume": "33004",
      "turnover": "4291154",
      "trades": "314"
    },
    {
      "date": "2023-01-24",
      "bid": "129.80",
      "ask": "130.20",
      "open": "131.00",
      "high": "133.00",
      "low": "128.80",
      "close": "129.80",
      "average": "130.9057",
      "volume": "25656",
      "turnover": "3358517.4",
      "trades": "264"
    },
    {
      "date": "2023-01-25",
      "bid": "124.20",
      "ask": "124.80",
      "open": "129.80",
      "high": "130.60",
      "low": "124.00",
      "close": "124.40",
      "average": "126.2045",
      "volume": "14279",
      "turnover": "1802074.2",
      "trades": "303"
    },
    {
      "date": "2023-01-26",
      "bid": "123.40",
      "ask": "124.40",
      "open": "124.40",
      "high": "125.00",
      "low": "122.20",
      "close": "124.40",
      "average": "123.6051",
      "volume": "11717",
      "turnover": "1448280.4",
      "trades": "215"
    },
    {
      "date": "2023-01-27",
      "bid": "123.20",
      "ask": "124.00",
      "open": "124.20",
      "high": "124.20",
      "low": "122.20",
      "close": "123.80",
      "average": "123.2472",
      "volume": "12027",
      "turnover": "1482293.8",
      "trades": "237"
    },
    {
      "date": "2023-01-30",
      "bid": "124.60",
      "ask": "125.80",
      "open": "123.40",
      "high": "126.60",
      "low": "122.20",
      "close": "125.00",
      "average": "123.7485",
      "volume": "21656",
      "turnover": "2679897.4",
      "trades": "308"
    },
    {
      "date": "2023-01-31",
      "bid": "126.60",
      "ask": "127.40",
      "open": "124.80",
      "high": "127.40",
      "low": "123.80",
      "close": "127.40",
      "average": "125.8319",
      "volume": "8734",
      "turnover": "1099016.2",
      "trades": "181"
    },
    {
      "date": "2023-02-01",
      "bid": "125.80",
      "ask": "126.60",
      "open": "127.40",
      "high": "128.80",
      "low": "124.80",
      "close": "126.60",
      "average": "126.4469",
      "volume": "11125",
      "turnover": "1406721.4",
      "trades": "254"
    },
    {
      "date": "2023-02-02",
      "bid": "127.00",
      "ask": "127.20",
      "open": "127.20",
      "high": "128.40",
      "low": "125.00",
      "close": "128.40",
      "average": "126.8079",
      "volume": "34536",
      "turnover": "4379437",
      "trades": "306"
    },
    {
      "date": "2023-02-03",
      "bid": "122.60",
      "ask": "123.00",
      "open": "128.40",
      "high": "128.40",
      "low": "121.80",
      "close": "122.60",
      "average": "124.2097",
      "volume": "46235",
      "turnover": "5742836.4",
      "trades": "471"
    },
    {
      "date": "2023-02-06",
      "bid": "123.00",
      "ask": "123.80",
      "open": "122.80",
      "high": "123.80",
      "low": "120.40",
      "close": "123.00",
      "average": "121.9071",
      "volume": "12851",
      "turnover": "1566628",
      "trades": "257"
    },
    {
      "date": "2023-02-07",
      "bid": "121.20",
      "ask": "121.60",
      "open": "124.60",
      "high": "126.40",
      "low": "120.40",
      "close": "121.40",
      "average": "122.9808",
      "volume": "15532",
      "turnover": "1910138.2",
      "trades": "237"
    },
    {
      "date": "2023-02-08",
      "bid": "120.60",
      "ask": "120.80",
      "open": "121.40",
      "high": "123.00",
      "low": "120.40",
      "close": "120.60",
      "average": "121.1764",
      "volume": "10705",
      "turnover": "1297193.6",
      "trades": "199"
    },
    {
      "date": "2023-02-09",
      "bid": "117.60",
      "ask": "118.60",
      "open": "120.60",
      "high": "120.60",
      "low": "117.80",
      "close": "117.80",
      "average": "118.904",
      "volume": "32851",
      "turnover": "3906116.4",
      "trades": "388"
    },
    {
      "date": "2023-02-10",
      "bid": "121.20",
      "ask": "121.40",
      "open": "117.80",
      "high": "123.00",
      "low": "117.20",
      "close": "121.00",
      "average": "120.4191",
      "volume": "29075",
      "turnover": "3501185",
      "trades": "289"
    },
    {
      "date": "2023-02-13",
      "bid": "124.80",
      "ask": "125.20",
      "open": "121.20",
      "high": "125.60",
      "low": "119.20",
      "close": "125.40",
      "average": "122.9007",
      "volume": "18454",
      "turnover": "2268009.6",
      "trades": "258"
    },
    {
      "date": "2023-02-14",
      "bid": "125.40",
      "ask": "126.20",
      "open": "125.40",
      "high": "128.40",
      "low": "124.60",
      "close": "125.60",
      "average": "126.5378",
      "volume": "21213",
      "turnover": "2684247.2",
      "trades": "227"
    },
    {
      "date": "2023-02-15",
      "bid": "126.60",
      "ask": "127.00",
      "open": "125.60",
      "high": "127.60",
      "low": "123.20",
      "close": "127.00",
      "average": "125.3565",
      "volume": "10466",
      "turnover": "1311981.39",
      "trades": "137"
    },
    {
      "date": "2023-02-16",
      "bid": "129.00",
      "ask": "129.40",
      "open": "127.00",
      "high": "131.00",
      "low": "125.00",
      "close": "129.40",
      "average": "129.318",
      "volume": "32502",
      "turnover": "4203093.4",
      "trades": "320"
    },
    {
      "date": "2023-02-17",
      "bid": "128.60",
      "ask": "128.80",
      "open": "131.40",
      "high": "131.40",
      "low": "121.20",
      "close": "129.00",
      "average": "125.3179",
      "volume": "96184",
      "turnover": "12053574.6",
      "trades": "1019"
    },
    {
      "date": "2023-02-20",
      "bid": "131.60",
      "ask": "132.00",
      "open": "128.80",
      "high": "132.00",
      "low": "124.20",
      "close": "132.00",
      "average": "128.6709",
      "volume": "41974",
      "turnover": "5400834.4",
      "trades": "422"
    },
    {
      "date": "2023-02-21",
      "bid": "132.40",
      "ask": "132.80",
      "open": "132.00",
      "high": "135.00",
      "low": "131.00",
      "close": "132.20",
      "average": "133.1263",
      "volume": "14240",
      "turnover": "1895718.6",
      "trades": "254"
    },
    {
      "date": "2023-02-22",
      "bid": "134.40",
      "ask": "135.00",
      "open": "132.20",
      "high": "137.20",
      "low": "131.40",
      "close": "135.00",
      "average": "135.2641",
      "volume": "21613",
      "turnover": "2923463.8",
      "trades": "298"
    },
    {
      "date": "2023-02-23",
      "bid": "134.80",
      "ask": "135.20",
      "open": "134.80",
      "high": "138.20",
      "low": "134.40",
      "close": "135.40",
      "average": "136.6607",
      "volume": "34207",
      "turnover": "4674754.2",
      "trades": "417"
    },
    {
      "date": "2023-02-24",
      "bid": "135.60",
      "ask": "136.00",
      "open": "136.40",
      "high": "140.80",
      "low": "135.20",
      "close": "135.40",
      "average": "137.7878",
      "volume": "40734",
      "turnover": "5612633.6",
      "trades": "489"
    },
    {
      "date": "2023-02-27",
      "bid": "136.60",
      "ask": "137.80",
      "open": "137.80",
      "high": "142.80",
      "low": "136.80",
      "close": "137.00",
      "average": "139.5615",
      "volume": "50818",
      "turnover": "7092236.8",
      "trades": "705"
    },
    {
      "date": "2023-02-28",
      "bid": "140.40",
      "ask": "141.60",
      "open": "137.00",
      "high": "143.00",
      "low": "135.20",
      "close": "140.40",
      "average": "138.5022",
      "volume": "61056",
      "turnover": "8456391",
      "trades": "789"
    },
    {
      "date": "2023-03-01",
      "bid": "143.60",
      "ask": "144.00",
      "open": "142.20",
      "high": "148.60",
      "low": "142.20",
      "close": "144.00",
      "average": "146.2314",
      "volume": "116716",
      "turnover": "17067606",
      "trades": "1295"
    },
    {
      "date": "2023-03-02",
      "bid": "146.60",
      "ask": "146.80",
      "open": "144.00",
      "high": "149.60",
      "low": "144.00",
      "close": "146.60",
      "average": "146.6271",
      "volume": "47634",
      "turnover": "6984626.5",
      "trades": "573"
    },
    {
      "date": "2023-03-03",
      "bid": "149.00",
      "ask": "149.20",
      "open": "146.80",
      "high": "150.40",
      "low": "145.80",
      "close": "148.40",
      "average": "148.263",
      "volume": "39137",
      "turnover": "5802568.2",
      "trades": "473"
    },
    {
      "date": "2023-03-06",
      "bid": "150.00",
      "ask": "150.60",
      "open": "150.00",
      "high": "154.00",
      "low": "148.00",
      "close": "149.80",
      "average": "151.3133",
      "volume": "59788",
      "turnover": "9047336.4",
      "trades": "711"
    },
    {
      "date": "2023-03-07",
      "bid": "149.60",
      "ask": "150.00",
      "open": "149.00",
      "high": "151.60",
      "low": "145.20",
      "close": "149.60",
      "average": "147.9605",
      "volume": "37402",
      "turnover": "5534020.4",
      "trades": "476"
    },
    {
      "date": "2023-03-08",
      "bid": "142.20",
      "ask": "142.40",
      "open": "149.60",
      "high": "149.60",
      "low": "142.00",
      "close": "142.20",
      "average": "145.1899",
      "volume": "49711",
      "turnover": "7217536",
      "trades": "523"
    },
    {
      "date": "2023-03-09",
      "bid": "143.00",
      "ask": "143.40",
      "open": "142.20",
      "high": "143.80",
      "low": "141.00",
      "close": "143.00",
      "average": "142.3379",
      "volume": "14947",
      "turnover": "2127524",
      "trades": "244"
    },
    {
      "date": "2023-03-10",
      "bid": "144.40",
      "ask": "145.00",
      "open": "142.20",
      "high": "145.20",
      "low": "140.20",
      "close": "145.00",
      "average": "143.3505",
      "volume": "20041",
      "turnover": "2872886.4",
      "trades": "325"
    },
    {
      "date": "2023-03-13",
      "bid": "141.80",
      "ask": "142.00",
      "open": "145.00",
      "high": "145.80",
      "low": "138.80",
      "close": "142.00",
      "average": "141.1663",
      "volume": "37599",
      "turnover": "5307710.2",
      "trades": "481"
    },
    {
      "date": "2023-03-14",
      "bid": "149.00",
      "ask": "149.40",
      "open": "142.20",
      "high": "149.40",
      "low": "142.00",
      "close": "149.00",
      "average": "146.8391",
      "volume": "29542",
      "turnover": "4337922",
      "trades": "351"
    },
    {
      "date": "2023-03-15",
      "bid": "143.80",
      "ask": "144.40",
      "open": "149.60",
      "high": "149.80",
      "low": "143.20",
      "close": "144.40",
      "average": "145.7722",
      "volume": "43980",
      "turnover": "6411059.6",
      "trades": "455"
    },
    {
      "date": "2023-03-16",
      "bid": "144.40",
      "ask": "145.20",
      "open": "144.60",
      "high": "146.80",
      "low": "141.80",
      "close": "145.40",
      "average": "144.1283",
      "volume": "16349",
      "turnover": "2356353.2",
      "trades": "221"
    },
    {
      "date": "2023-03-17",
      "bid": "145.40",
      "ask": "146.20",
      "open": "146.00",
      "high": "148.60",
      "low": "143.60",
      "close": "146.00",
      "average": "145.9513",
      "volume": "20996",
      "turnover": "3064393.4",
      "trades": "275"
    },
    {
      "date": "2023-03-20",
      "bid": "143.80",
      "ask": "144.60",
      "open": "144.80",
      "high": "144.80",
      "low": "138.80",
      "close": "143.40",
      "average": "141.6179",
      "volume": "40488",
      "turnover": "5733826.2",
      "trades": "480"
    },
    {
      "date": "2023-03-21",
      "bid": "145.20",
      "ask": "145.60",
      "open": "143.20",
      "high": "146.00",
      "low": "142.60",
      "close": "145.40",
      "average": "144.8204",
      "volume": "14474",
      "turnover": "2096130.2",
      "trades": "203"
    },
    {
      "date": "2023-03-22",
      "bid": "147.20",
      "ask": "148.00",
      "open": "145.60",
      "high": "148.00",
      "low": "144.60",
      "close": "146.60",
      "average": "146.8791",
      "volume": "12628",
      "turnover": "1854789.4",
      "trades": "174"
    },
    {
      "date": "2023-03-23",
      "bid": "143.20",
      "ask": "143.60",
      "open": "147.60",
      "high": "149.40",
      "low": "142.20",
      "close": "143.20",
      "average": "145.7932",
      "volume": "52756",
      "turnover": "7691556.6",
      "trades": "434"
    },
    {
      "date": "2023-03-24",
      "bid": "139.60",
      "ask": "140.20",
      "open": "143.00",
      "high": "144.20",
      "low": "135.20",
      "close": "140.00",
      "average": "138.9925",
      "volume": "57399",
      "turnover": "7978911.9",
      "trades": "597"
    },
    {
      "date": "2023-03-27",
      "bid": "138.60",
      "ask": "139.40",
      "open": "140.00",
      "high": "144.40",
      "low": "137.40",
      "close": "139.20",
      "average": "139.1124",
      "volume": "18865",
      "turnover": "2624355",
      "trades": "294"
    },
    {
      "date": "2023-03-28",
      "bid": "135.80",
      "ask": "136.60",
      "open": "138.60",
      "high": "141.60",
      "low": "135.60",
      "close": "136.40",
      "average": "137.805",
      "volume": "15172",
      "turnover": "2090776.8",
      "trades": "242"
    },
    {
      "date": "2023-03-29",
      "bid": "134.60",
      "ask": "135.20",
      "open": "135.20",
      "high": "137.00",
      "low": "133.60",
      "close": "135.20",
      "average": "135.383",
      "volume": "13701",
      "turnover": "1854882.4",
      "trades": "278"
    },
    {
      "date": "2023-03-30",
      "bid": "139.20",
      "ask": "140.20",
      "open": "135.20",
      "high": "140.40",
      "low": "135.20",
      "close": "140.40",
      "average": "138.55",
      "volume": "25798",
      "turnover": "3574312.2",
      "trades": "280"
    },
    {
      "date": "2023-03-31",
      "bid": "143.60",
      "ask": "144.00",
      "open": "139.80",
      "high": "144.00",
      "low": "138.80",
      "close": "144.00",
      "average": "142.5033",
      "volume": "18959",
      "turnover": "2701719.6",
      "trades": "279"
    },
    {
      "date": "2023-04-03",
      "bid": "136.80",
      "ask": "137.40",
      "open": "142.00",
      "high": "142.00",
      "low": "136.80",
      "close": "137.60",
      "average": "138.3873",
      "volume": "35829",
      "turnover": "4958277.2",
      "trades": "553"
    },
    {
      "date": "2023-04-04",
      "bid": "144.40",
      "ask": "145.00",
      "open": "138.20",
      "high": "145.60",
      "low": "138.20",
      "close": "144.40",
      "average": "143.874",
      "volume": "31908",
      "turnover": "4590730",
      "trades": "391"
    },
    {
      "date": "2023-04-05",
      "bid": "146.80",
      "ask": "147.60",
      "open": "144.20",
      "high": "147.80",
      "low": "143.00",
      "close": "147.60",
      "average": "145.8647",
      "volume": "15415",
      "turnover": "2248504.2",
      "trades": "285"
    },
    {
      "date": "2023-04-06",
      "bid": "152.20",
      "ask": "153.00",
      "open": "147.60",
      "high": "153.60",
      "low": "147.60",
      "close": "153.00",
      "average": "151.3903",
      "volume": "17014",
      "turnover": "2575755.4",
      "trades": "232"
    },
    {
      "date": "2023-04-11",
      "bid": "149.20",
      "ask": "149.40",
      "open": "151.00",
      "high": "152.00",
      "low": "146.00",
      "close": "149.00",
      "average": "147.984",
      "volume": "30993",
      "turnover": "4586468.59",
      "trades": "473"
    },
    {
      "date": "2023-04-12",
      "bid": "148.60",
      "ask": "149.80",
      "open": "149.00",
      "high": "152.00",
      "low": "148.20",
      "close": "148.60",
      "average": "150.1444",
      "volume": "13251",
      "turnover": "1989563",
      "trades": "224"
    },
    {
      "date": "2023-04-13",
      "bid": "153.60",
      "ask": "154.00",
      "open": "148.80",
      "high": "154.00",
      "low": "148.80",
      "close": "154.00",
      "average": "151.6024",
      "volume": "14220",
      "turnover": "2155786.79",
      "trades": "238"
    },
    {
      "date": "2023-04-14",
      "bid": "152.00",
      "ask": "152.40",
      "open": "154.00",
      "high": "155.80",
      "low": "151.00",
      "close": "152.00",
      "average": "152.4068",
      "volume": "17233",
      "turnover": "2626426.79",
      "trades": "284"
    },
    {
      "date": "2023-04-17",
      "bid": "150.20",
      "ask": "151.00",
      "open": "152.00",
      "high": "153.80",
      "low": "147.80",
      "close": "150.20",
      "average": "151.2013",
      "volume": "20270",
      "turnover": "3064850.2",
      "trades": "389"
    },
    {
      "date": "2023-04-18",
      "bid": "145.80",
      "ask": "146.00",
      "open": "150.40",
      "high": "150.40",
      "low": "144.00",
      "close": "145.00",
      "average": "145.8967",
      "volume": "21715",
      "turnover": "3168146.2",
      "trades": "300"
    },
    {
      "date": "2023-04-19",
      "bid": "145.20",
      "ask": "146.60",
      "open": "145.20",
      "high": "147.80",
      "low": "143.00",
      "close": "146.40",
      "average": "145.2712",
      "volume": "15996",
      "turnover": "2323757.4",
      "trades": "266"
    },
    {
      "date": "2023-04-20",
      "bid": "151.80",
      "ask": "152.40",
      "open": "146.40",
      "high": "156.00",
      "low": "142.60",
      "close": "152.40",
      "average": "149.4972",
      "volume": "54073",
      "turnover": "8083762.2",
      "trades": "545"
    },
    {
      "date": "2023-04-21",
      "bid": "132.40",
      "ask": "132.60",
      "open": "146.00",
      "high": "148.00",
      "low": "130.40",
      "close": "131.60",
      "average": "138.2544",
      "volume": "83938",
      "turnover": "11604796.2",
      "trades": "1150"
    },
    {
      "date": "2023-04-24",
      "bid": "131.20",
      "ask": "132.20",
      "open": "131.40",
      "high": "137.20",
      "low": "129.40",
      "close": "131.00",
      "average": "133.0893",
      "volume": "45880",
      "turnover": "6106135.6",
      "trades": "598"
    },
    {
      "date": "2023-04-25",
      "bid": "131.40",
      "ask": "131.60",
      "open": "131.00",
      "high": "133.40",
      "low": "129.00",
      "close": "131.40",
      "average": "131.5064",
      "volume": "21561",
      "turnover": "2835410.4",
      "trades": "336"
    },
    {
      "date": "2023-04-26",
      "bid": "133.80",
      "ask": "134.00",
      "open": "131.80",
      "high": "134.60",
      "low": "130.80",
      "close": "134.00",
      "average": "132.4238",
      "volume": "25800",
      "turnover": "3416535",
      "trades": "413"
    },
    {
      "date": "2023-04-27",
      "bid": "140.60",
      "ask": "141.40",
      "open": "134.20",
      "high": "141.80",
      "low": "134.20",
      "close": "140.00",
      "average": "139.30",
      "volume": "26226",
      "turnover": "3653282.6",
      "trades": "463"
    },
    {
      "date": "2023-04-28",
      "bid": "143.00",
      "ask": "144.20",
      "open": "141.00",
      "high": "145.60",
      "low": "140.20",
      "close": "145.00",
      "average": "143.7176",
      "volume": "27922",
      "turnover": "4012881.6",
      "trades": "434"
    },
    {
      "date": "2023-05-02",
      "bid": "138.80",
      "ask": "139.20",
      "open": "145.00",
      "high": "146.80",
      "low": "138.20",
      "close": "138.20",
      "average": "141.925",
      "volume": "28705",
      "turnover": "4073957",
      "trades": "440"
    },
    {
      "date": "2023-05-03",
      "bid": "132.60",
      "ask": "133.80",
      "open": "139.00",
      "high": "139.20",
      "low": "132.00",
      "close": "132.60",
      "average": "133.7823",
      "volume": "34541",
      "turnover": "4620973",
      "trades": "487"
    },
    {
      "date": "2023-05-04",
      "bid": "127.00",
      "ask": "127.40",
      "open": "132.00",
      "high": "132.60",
      "low": "125.40",
      "close": "127.00",
      "average": "127.5139",
      "volume": "46889",
      "turnover": "5978997",
      "trades": "608"
    },
    {
      "date": "2023-05-05",
      "bid": "126.60",
      "ask": "127.00",
      "open": "127.60",
      "high": "127.60",
      "low": "125.00",
      "close": "126.60",
      "average": "126.1971",
      "volume": "21486",
      "turnover": "2711470.8",
      "trades": "319"
    },
    {
      "date": "2023-05-08",
      "bid": "122.00",
      "ask": "122.40",
      "open": "126.60",
      "high": "126.60",
      "low": "121.20",
      "close": "122.40",
      "average": "123.0073",
      "volume": "52290",
      "turnover": "6432050.8",
      "trades": "646"
    },
    {
      "date": "2023-05-09",
      "bid": "122.00",
      "ask": "122.20",
      "open": "122.00",
      "high": "124.00",
      "low": "120.40",
      "close": "122.00",
      "average": "121.6823",
      "volume": "33140",
      "turnover": "4032550.4",
      "trades": "400"
    },
    {
      "date": "2023-05-10",
      "bid": "121.40",
      "ask": "122.20",
      "open": "121.80",
      "high": "122.80",
      "low": "120.40",
      "close": "122.00",
      "average": "121.4838",
      "volume": "21802",
      "turnover": "2648590",
      "trades": "293"
    },
    {
      "date": "2023-05-11",
      "bid": "124.20",
      "ask": "124.60",
      "open": "121.40",
      "high": "124.60",
      "low": "121.20",
      "close": "124.60",
      "average": "122.6329",
      "volume": "28076",
      "turnover": "3443042.4",
      "trades": "323"
    },
    {
      "date": "2023-05-12",
      "bid": "128.00",
      "ask": "128.40",
      "open": "124.60",
      "high": "128.60",
      "low": "123.00",
      "close": "128.00",
      "average": "126.149",
      "volume": "27230",
      "turnover": "3435038.4",
      "trades": "362"
    },
    {
      "date": "2023-05-15",
      "bid": "127.20",
      "ask": "127.80",
      "open": "128.20",
      "high": "128.60",
      "low": "125.40",
      "close": "127.20",
      "average": "127.2694",
      "volume": "17215",
      "turnover": "2190942.6",
      "trades": "255"
    },
    {
      "date": "2023-05-16",
      "bid": "126.40",
      "ask": "127.20",
      "open": "126.80",
      "high": "129.40",
      "low": "125.40",
      "close": "126.40",
      "average": "127.4958",
      "volume": "14717",
      "turnover": "1876355.2",
      "trades": "200"
    },
    {
      "date": "2023-05-17",
      "bid": "126.20",
      "ask": "126.60",
      "open": "127.00",
      "high": "128.40",
      "low": "126.20",
      "close": "126.20",
      "average": "126.9338",
      "volume": "9701",
      "turnover": "1231384.6",
      "trades": "112"
    },
    {
      "date": "2023-05-19",
      "bid": "127.40",
      "ask": "128.00",
      "open": "126.00",
      "high": "128.00",
      "low": "125.20",
      "close": "127.40",
      "average": "126.8672",
      "volume": "15324",
      "turnover": "1944112.4",
      "trades": "221"
    },
    {
      "date": "2023-05-22",
      "bid": "127.20",
      "ask": "128.00",
      "open": "126.20",
      "high": "127.80",
      "low": "125.80",
      "close": "127.40",
      "average": "126.9258",
      "volume": "15598",
      "turnover": "1979789",
      "trades": "150"
    },
    {
      "date": "2023-05-23",
      "bid": "127.00",
      "ask": "127.40",
      "open": "127.20",
      "high": "127.60",
      "low": "127.00",
      "close": "127.40",
      "average": "127.107",
      "volume": "10233",
      "turnover": "1300684.2",
      "trades": "107"
    },
    {
      "date": "2023-05-24",
      "bid": "125.80",
      "ask": "126.40",
      "open": "127.00",
      "high": "127.40",
      "low": "125.00",
      "close": "126.20",
      "average": "126.2328",
      "volume": "25650",
      "turnover": "3237743.3",
      "trades": "241"
    },
    {
      "date": "2023-05-25",
      "bid": "124.00",
      "ask": "124.80",
      "open": "126.40",
      "high": "126.60",
      "low": "121.00",
      "close": "124.00",
      "average": "123.1133",
      "volume": "34023",
      "turnover": "4189714.5",
      "trades": "332"
    },
    {
      "date": "2023-05-26",
      "bid": "123.20",
      "ask": "123.60",
      "open": "124.00",
      "high": "124.00",
      "low": "120.80",
      "close": "123.00",
      "average": "122.0296",
      "volume": "36161",
      "turnover": "4412593.2",
      "trades": "378"
    },
    {
      "date": "2023-05-29",
      "bid": "113.60",
      "ask": "114.00",
      "open": "121.60",
      "high": "121.60",
      "low": "113.60",
      "close": "113.60",
      "average": "115.7891",
      "volume": "91250",
      "turnover": "10564899.69",
      "trades": "1068"
    },
    {
      "date": "2023-05-30",
      "bid": "111.00",
      "ask": "111.80",
      "open": "113.40",
      "high": "115.00",
      "low": "110.20",
      "close": "111.20",
      "average": "112.0097",
      "volume": "74386",
      "turnover": "8332074.4",
      "trades": "678"
    },
    {
      "date": "2023-05-31",
      "bid": "107.60",
      "ask": "108.00",
      "open": "111.00",
      "high": "112.00",
      "low": "107.60",
      "close": "107.80",
      "average": "109.2726",
      "volume": "80926",
      "turnover": "8842863",
      "trades": "694"
    },
    {
      "date": "2023-06-01",
      "bid": "102.20",
      "ask": "102.80",
      "open": "107.00",
      "high": "108.20",
      "low": "102.00",
      "close": "102.60",
      "average": "103.9407",
      "volume": "132045",
      "turnover": "13724627.4",
      "trades": "1255"
    },
    {
      "date": "2023-06-02",
      "bid": "104.00",
      "ask": "104.40",
      "open": "102.40",
      "high": "105.40",
      "low": "101.40",
      "close": "104.20",
      "average": "102.9556",
      "volume": "59457",
      "turnover": "6120636.6",
      "trades": "627"
    },
    {
      "date": "2023-06-05",
      "bid": "101.40",
      "ask": "102.00",
      "open": "104.20",
      "high": "104.20",
      "low": "100.00",
      "close": "101.60",
      "average": "101.2992",
      "volume": "71648",
      "turnover": "7257881.8",
      "trades": "694"
    },
    {
      "date": "2023-06-07",
      "bid": "101.40",
      "ask": "101.80",
      "open": "101.60",
      "high": "103.60",
      "low": "101.00",
      "close": "101.60",
      "average": "102.125",
      "volume": "51776",
      "turnover": "5287127.7",
      "trades": "493"
    },
    {
      "date": "2023-06-08",
      "bid": "110.20",
      "ask": "110.80",
      "open": "104.00",
      "high": "111.00",
      "low": "103.60",
      "close": "110.00",
      "average": "107.6973",
      "volume": "122204",
      "turnover": "13161042.4",
      "trades": "1033"
    },
    {
      "date": "2023-06-09",
      "bid": "110.80",
      "ask": "111.20",
      "open": "112.00",
      "high": "114.20",
      "low": "108.20",
      "close": "111.20",
      "average": "111.5716",
      "volume": "85641",
      "turnover": "9554801.5",
      "trades": "715"
    },
    {
      "date": "2023-06-12",
      "bid": "118.60",
      "ask": "118.80",
      "open": "112.00",
      "high": "120.40",
      "low": "112.00",
      "close": "118.40",
      "average": "117.0683",
      "volume": "72465",
      "turnover": "8483352.8",
      "trades": "705"
    },
    {
      "date": "2023-06-13",
      "bid": "116.20",
      "ask": "116.80",
      "open": "119.20",
      "high": "119.80",
      "low": "116.00",
      "close": "116.20",
      "average": "117.4894",
      "volume": "36962",
      "turnover": "4342966.4",
      "trades": "372"
    },
    {
      "date": "2023-06-14",
      "bid": "116.80",
      "ask": "117.40",
      "open": "116.20",
      "high": "117.60",
      "low": "115.00",
      "close": "117.00",
      "average": "116.4269",
      "volume": "15373",
      "turnover": "1790328.7",
      "trades": "196"
    },
    {
      "date": "2023-06-15",
      "bid": "119.00",
      "ask": "119.40",
      "open": "117.20",
      "high": "120.80",
      "low": "116.60",
      "close": "119.00",
      "average": "119.4797",
      "volume": "25786",
      "turnover": "3080904.8",
      "trades": "301"
    },
    {
      "date": "2023-06-16",
      "bid": "121.20",
      "ask": "121.80",
      "open": "119.00",
      "high": "121.80",
      "low": "118.40",
      "close": "121.80",
      "average": "120.1201",
      "volume": "15426",
      "turnover": "1853219.7",
      "trades": "264"
    },
    {
      "date": "2023-06-19",
      "bid": "115.40",
      "ask": "115.60",
      "open": "121.80",
      "high": "121.80",
      "low": "115.60",
      "close": "115.60",
      "average": "118.195",
      "volume": "20436",
      "turnover": "2415433.6",
      "trades": "332"
    },
    {
      "date": "2023-06-20",
      "bid": "117.40",
      "ask": "117.80",
      "open": "115.60",
      "high": "117.80",
      "low": "114.60",
      "close": "117.40",
      "average": "116.2535",
      "volume": "15029",
      "turnover": "1748472",
      "trades": "234"
    },
    {
      "date": "2023-06-21",
      "bid": "116.60",
      "ask": "117.20",
      "open": "117.40",
      "high": "118.20",
      "low": "116.00",
      "close": "117.00",
      "average": "116.6786",
      "volume": "16220",
      "turnover": "1892526.8",
      "trades": "173"
    },
    {
      "date": "2023-06-22",
      "bid": "120.00",
      "ask": "120.60",
      "open": "117.40",
      "high": "120.60",
      "low": "115.40",
      "close": "120.40",
      "average": "118.9434",
      "volume": "26749",
      "turnover": "3181616",
      "trades": "372"
    },
    {
      "date": "2023-06-26",
      "bid": "118.40",
      "ask": "119.00",
      "open": "121.00",
      "high": "121.40",
      "low": "116.80",
      "close": "118.40",
      "average": "117.9051",
      "volume": "17905",
      "turnover": "2111091.4",
      "trades": "247"
    },
    {
      "date": "2023-06-27",
      "bid": "117.60",
      "ask": "118.00",
      "open": "118.80",
      "high": "118.80",
      "low": "116.00",
      "close": "118.20",
      "average": "117.1038",
      "volume": "13749",
      "turnover": "1610059.6",
      "trades": "205"
    },
    {
      "date": "2023-06-28",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.80",
      "high": "119.20",
      "low": "116.60",
      "close": "117.00",
      "average": "117.4879",
      "volume": "13043",
      "turnover": "1532394.4",
      "trades": "188"
    },
    {
      "date": "2023-06-29",
      "bid": "119.20",
      "ask": "119.60",
      "open": "116.80",
      "high": "119.60",
      "low": "116.20",
      "close": "119.00",
      "average": "117.759",
      "volume": "7444",
      "turnover": "876597.8",
      "trades": "138"
    },
    {
      "date": "2023-06-30",
      "bid": "118.40",
      "ask": "119.00",
      "open": "119.40",
      "high": "120.00",
      "low": "118.20",
      "close": "119.00",
      "average": "119.2074",
      "volume": "14720",
      "turnover": "1754733",
      "trades": "198"
    },
    {
      "date": "2023-07-03",
      "bid": "115.80",
      "ask": "116.60",
      "open": "119.40",
      "high": "119.40",
      "low": "115.00",
      "close": "115.60",
      "average": "116.3357",
      "volume": "21555",
      "turnover": "2507615.4",
      "trades": "288"
    },
    {
      "date": "2023-07-04",
      "bid": "118.20",
      "ask": "118.80",
      "open": "115.40",
      "high": "118.80",
      "low": "115.00",
      "close": "118.80",
      "average": "117.5733",
      "volume": "18349",
      "turnover": "2157348",
      "trades": "229"
    },
    {
      "date": "2023-07-05",
      "bid": "117.20",
      "ask": "117.40",
      "open": "119.00",
      "high": "121.00",
      "low": "116.00",
      "close": "117.20",
      "average": "118.311",
      "volume": "35751",
      "turnover": "4229735.2",
      "trades": "405"
    },
    {
      "date": "2023-07-06",
      "bid": "115.20",
      "ask": "116.20",
      "open": "117.20",
      "high": "117.60",
      "low": "115.00",
      "close": "116.00",
      "average": "116.0548",
      "volume": "12159",
      "turnover": "1411110.8",
      "trades": "191"
    },
    {
      "date": "2023-07-07",
      "bid": "117.60",
      "ask": "118.00",
      "open": "116.00",
      "high": "118.40",
      "low": "116.00",
      "close": "118.20",
      "average": "117.3097",
      "volume": "10642",
      "turnover": "1248410.2",
      "trades": "175"
    },
    {
      "date": "2023-07-10",
      "bid": "117.60",
      "ask": "118.20",
      "open": "119.00",
      "high": "119.60",
      "low": "116.00",
      "close": "117.80",
      "average": "117.5951",
      "volume": "20593",
      "turnover": "2421636.6",
      "trades": "315"
    },
    {
      "date": "2023-07-11",
      "bid": "117.80",
      "ask": "118.20",
      "open": "117.80",
      "high": "119.40",
      "low": "116.60",
      "close": "117.80",
      "average": "117.9122",
      "volume": "9095",
      "turnover": "1072411.6",
      "trades": "160"
    },
    {
      "date": "2023-07-12",
      "bid": "118.60",
      "ask": "119.00",
      "open": "119.00",
      "high": "119.20",
      "low": "117.20",
      "close": "118.60",
      "average": "118.2748",
      "volume": "12481",
      "turnover": "1476187.4",
      "trades": "178"
    },
    {
      "date": "2023-07-13",
      "bid": "114.40",
      "ask": "114.80",
      "open": "118.60",
      "high": "118.80",
      "low": "114.60",
      "close": "115.20",
      "average": "115.9185",
      "volume": "28407",
      "turnover": "3292898.2",
      "trades": "323"
    },
    {
      "date": "2023-07-14",
      "bid": "94.80",
      "ask": "95.00",
      "open": "107.00",
      "high": "107.00",
      "low": "93.70",
      "close": "94.40",
      "average": "97.0015",
      "volume": "263958",
      "turnover": "25604323.7",
      "trades": "2687"
    },
    {
      "date": "2023-07-17",
      "bid": "94.20",
      "ask": "94.30",
      "open": "94.50",
      "high": "97.60",
      "low": "93.20",
      "close": "93.80",
      "average": "95.89",
      "volume": "72571",
      "turnover": "6958835.6",
      "trades": "744"
    },
    {
      "date": "2023-07-18",
      "bid": "94.70",
      "ask": "95.00",
      "open": "93.80",
      "high": "95.20",
      "low": "92.30",
      "close": "95.00",
      "average": "93.6639",
      "volume": "35562",
      "turnover": "3330874.8",
      "trades": "368"
    },
    {
      "date": "2023-07-19",
      "bid": "93.50",
      "ask": "93.80",
      "open": "95.00",
      "high": "96.00",
      "low": "93.30",
      "close": "94.00",
      "average": "94.0833",
      "volume": "39278",
      "turnover": "3695403.8",
      "trades": "359"
    },
    {
      "date": "2023-07-20",
      "bid": "90.30",
      "ask": "90.60",
      "open": "93.10",
      "high": "93.50",
      "low": "90.00",
      "close": "90.50",
      "average": "91.1303",
      "volume": "53480",
      "turnover": "4873647.5",
      "trades": "585"
    },
    {
      "date": "2023-07-21",
      "bid": "89.00",
      "ask": "89.50",
      "open": "90.40",
      "high": "90.40",
      "low": "87.00",
      "close": "89.40",
      "average": "88.1029",
      "volume": "62013",
      "turnover": "5463522.5",
      "trades": "576"
    },
    {
      "date": "2023-07-24",
      "bid": "90.00",
      "ask": "90.50",
      "open": "89.10",
      "high": "90.50",
      "low": "87.80",
      "close": "90.30",
      "average": "89.1069",
      "volume": "30423",
      "turnover": "2710898.3",
      "trades": "261"
    },
    {
      "date": "2023-07-25",
      "bid": "92.60",
      "ask": "93.00",
      "open": "90.30",
      "high": "93.00",
      "low": "89.70",
      "close": "92.70",
      "average": "91.5918",
      "volume": "32328",
      "turnover": "2960981.2",
      "trades": "315"
    },
    {
      "date": "2023-07-26",
      "bid": "91.50",
      "ask": "91.90",
      "open": "92.70",
      "high": "92.70",
      "low": "91.30",
      "close": "91.90",
      "average": "92.1152",
      "volume": "19770",
      "turnover": "1821118.3",
      "trades": "208"
    },
    {
      "date": "2023-07-27",
      "bid": "90.10",
      "ask": "90.40",
      "open": "92.20",
      "high": "92.20",
      "low": "89.90",
      "close": "90.10",
      "average": "90.6374",
      "volume": "32768",
      "turnover": "2970005.3",
      "trades": "422"
    },
    {
      "date": "2023-07-28",
      "bid": "90.30",
      "ask": "90.90",
      "open": "90.10",
      "high": "91.40",
      "low": "90.10",
      "close": "90.40",
      "average": "90.6221",
      "volume": "22064",
      "turnover": "1999485",
      "trades": "213"
    },
    {
      "date": "2023-07-31",
      "bid": "94.90",
      "ask": "95.80",
      "open": "90.60",
      "high": "95.90",
      "low": "90.40",
      "close": "95.00",
      "average": "93.7704",
      "volume": "34832",
      "turnover": "3267462.9",
      "trades": "355"
    },
    {
      "date": "2023-08-01",
      "bid": "92.20",
      "ask": "92.30",
      "open": "94.70",
      "high": "94.70",
      "low": "91.90",
      "close": "92.00",
      "average": "92.8214",
      "volume": "21970",
      "turnover": "2039286.7",
      "trades": "312"
    },
    {
      "date": "2023-08-02",
      "bid": "90.00",
      "ask": "90.30",
      "open": "90.70",
      "high": "91.90",
      "low": "90.00",
      "close": "90.00",
      "average": "90.8565",
      "volume": "26622",
      "turnover": "2418780.6",
      "trades": "274"
    },
    {
      "date": "2023-08-03",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.00",
      "high": "91.70",
      "low": "89.30",
      "close": "89.90",
      "average": "90.3042",
      "volume": "32543",
      "turnover": "2938769.1",
      "trades": "379"
    },
    {
      "date": "2023-08-04",
      "bid": "90.10",
      "ask": "91.00",
      "open": "90.60",
      "high": "91.30",
      "low": "89.70",
      "close": "90.90",
      "average": "90.478",
      "volume": "8123",
      "turnover": "734953",
      "trades": "140"
    },
    {
      "date": "2023-08-07",
      "bid": "90.90",
      "ask": "91.40",
      "open": "90.90",
      "high": "91.80",
      "low": "89.90",
      "close": "90.90",
      "average": "90.7139",
      "volume": "12688",
      "turnover": "1150978.2",
      "trades": "190"
    },
    {
      "date": "2023-08-08",
      "bid": "90.50",
      "ask": "91.00",
      "open": "90.90",
      "high": "91.90",
      "low": "90.50",
      "close": "90.50",
      "average": "91.1614",
      "volume": "11875",
      "turnover": "1082542.1",
      "trades": "164"
    },
    {
      "date": "2023-08-09",
      "bid": "90.40",
      "ask": "91.00",
      "open": "90.60",
      "high": "92.00",
      "low": "90.10",
      "close": "91.10",
      "average": "90.8712",
      "volume": "11783",
      "turnover": "1070735.5",
      "trades": "172"
    },
    {
      "date": "2023-08-10",
      "bid": "90.30",
      "ask": "90.40",
      "open": "92.00",
      "high": "92.00",
      "low": "90.20",
      "close": "90.20",
      "average": "90.6683",
      "volume": "9294",
      "turnover": "842671",
      "trades": "201"
    },
    {
      "date": "2023-08-11",
      "bid": "90.20",
      "ask": "90.50",
      "open": "90.10",
      "high": "92.60",
      "low": "90.00",
      "close": "90.40",
      "average": "90.9163",
      "volume": "17858",
      "turnover": "1623790.8",
      "trades": "189"
    },
    {
      "date": "2023-08-14",
      "bid": "89.90",
      "ask": "90.00",
      "open": "90.40",
      "high": "90.40",
      "low": "88.60",
      "close": "90.30",
      "average": "89.5194",
      "volume": "34167",
      "turnover": "3058607.7",
      "trades": "300"
    },
    {
      "date": "2023-08-15",
      "bid": "87.80",
      "ask": "88.60",
      "open": "90.30",
      "high": "90.50",
      "low": "87.50",
      "close": "87.80",
      "average": "88.4719",
      "volume": "24249",
      "turnover": "2145355.6",
      "trades": "286"
    },
    {
      "date": "2023-08-16",
      "bid": "88.30",
      "ask": "88.60",
      "open": "87.80",
      "high": "88.80",
      "low": "86.20",
      "close": "87.80",
      "average": "87.3001",
      "volume": "27589",
      "turnover": "2408523.4",
      "trades": "260"
    },
    {
      "date": "2023-08-17",
      "bid": "85.20",
      "ask": "85.30",
      "open": "89.10",
      "high": "89.60",
      "low": "85.10",
      "close": "85.10",
      "average": "86.1792",
      "volume": "27227",
      "turnover": "2346401.2",
      "trades": "276"
    },
    {
      "date": "2023-08-18",
      "bid": "84.30",
      "ask": "85.00",
      "open": "84.90",
      "high": "85.40",
      "low": "83.50",
      "close": "84.80",
      "average": "84.4066",
      "volume": "14601",
      "turnover": "1232421.39",
      "trades": "272"
    },
    {
      "date": "2023-08-21",
      "bid": "83.10",
      "ask": "83.30",
      "open": "84.60",
      "high": "85.60",
      "low": "82.60",
      "close": "83.40",
      "average": "83.9775",
      "volume": "19298",
      "turnover": "1620597.3",
      "trades": "247"
    },
    {
      "date": "2023-08-22",
      "bid": "84.20",
      "ask": "84.60",
      "open": "84.00",
      "high": "85.20",
      "low": "83.80",
      "close": "84.60",
      "average": "84.4373",
      "volume": "17752",
      "turnover": "1498931.6",
      "trades": "146"
    },
    {
      "date": "2023-08-23",
      "bid": "84.50",
      "ask": "84.80",
      "open": "84.60",
      "high": "85.10",
      "low": "83.40",
      "close": "84.40",
      "average": "84.4844",
      "volume": "20807",
      "turnover": "1757866.7",
      "trades": "204"
    },
    {
      "date": "2023-08-24",
      "bid": "81.60",
      "ask": "82.30",
      "open": "84.40",
      "high": "85.10",
      "low": "81.40",
      "close": "81.70",
      "average": "83.0132",
      "volume": "31802",
      "turnover": "2639985.7",
      "trades": "334"
    },
    {
      "date": "2023-08-25",
      "bid": "83.60",
      "ask": "83.90",
      "open": "81.80",
      "high": "84.30",
      "low": "81.50",
      "close": "83.80",
      "average": "83.4423",
      "volume": "13023",
      "turnover": "1086669.39",
      "trades": "188"
    },
    {
      "date": "2023-08-28",
      "bid": "82.90",
      "ask": "83.30",
      "open": "83.90",
      "high": "85.60",
      "low": "82.10",
      "close": "83.00",
      "average": "83.5284",
      "volume": "16343",
      "turnover": "1365105.2",
      "trades": "202"
    },
    {
      "date": "2023-08-29",
      "bid": "82.70",
      "ask": "83.00",
      "open": "82.50",
      "high": "84.50",
      "low": "82.30",
      "close": "83.00",
      "average": "83.294",
      "volume": "7255",
      "turnover": "604298",
      "trades": "148"
    },
    {
      "date": "2023-08-30",
      "bid": "82.60",
      "ask": "82.90",
      "open": "82.30",
      "high": "83.00",
      "low": "80.30",
      "close": "82.70",
      "average": "81.7862",
      "volume": "45714",
      "turnover": "3738773.8",
      "trades": "422"
    },
    {
      "date": "2023-08-31",
      "bid": "85.10",
      "ask": "85.50",
      "open": "84.00",
      "high": "85.90",
      "low": "83.60",
      "close": "85.50",
      "average": "84.9445",
      "volume": "37483",
      "turnover": "3183974.2",
      "trades": "383"
    },
    {
      "date": "2023-09-01",
      "bid": "87.40",
      "ask": "87.70",
      "open": "85.10",
      "high": "87.70",
      "low": "83.40",
      "close": "87.50",
      "average": "85.5398",
      "volume": "40756",
      "turnover": "3486258.2",
      "trades": "444"
    },
    {
      "date": "2023-09-04",
      "bid": "86.20",
      "ask": "87.00",
      "open": "87.90",
      "high": "88.90",
      "low": "85.20",
      "close": "86.20",
      "average": "86.6525",
      "volume": "29661",
      "turnover": "2570199.9",
      "trades": "335"
    },
    {
      "date": "2023-09-05",
      "bid": "87.50",
      "ask": "88.10",
      "open": "86.50",
      "high": "88.60",
      "low": "86.50",
      "close": "88.00",
      "average": "87.5102",
      "volume": "19809",
      "turnover": "1733489.4",
      "trades": "196"
    },
    {
      "date": "2023-09-06",
      "bid": "86.10",
      "ask": "86.60",
      "open": "88.00",
      "high": "88.00",
      "low": "86.00",
      "close": "86.00",
      "average": "86.7634",
      "volume": "8178",
      "turnover": "709551.3",
      "trades": "129"
    },
    {
      "date": "2023-09-07",
      "bid": "86.40",
      "ask": "86.80",
      "open": "87.00",
      "high": "87.20",
      "low": "86.00",
      "close": "86.80",
      "average": "86.6757",
      "volume": "7964",
      "turnover": "690285",
      "trades": "91"
    },
    {
      "date": "2023-09-08",
      "bid": "86.30",
      "ask": "87.00",
      "open": "87.00",
      "high": "87.50",
      "low": "86.20",
      "close": "86.50",
      "average": "86.8033",
      "volume": "5537",
      "turnover": "480629.7",
      "trades": "89"
    },
    {
      "date": "2023-09-11",
      "bid": "86.50",
      "ask": "86.90",
      "open": "86.50",
      "high": "87.70",
      "low": "86.00",
      "close": "86.50",
      "average": "86.7618",
      "volume": "10461",
      "turnover": "907615.5",
      "trades": "190"
    },
    {
      "date": "2023-09-12",
      "bid": "88.50",
      "ask": "88.80",
      "open": "86.80",
      "high": "88.90",
      "low": "86.80",
      "close": "88.60",
      "average": "87.7518",
      "volume": "10674",
      "turnover": "936662.6",
      "trades": "112"
    },
    {
      "date": "2023-09-13",
      "bid": "88.40",
      "ask": "88.80",
      "open": "88.60",
      "high": "89.80",
      "low": "85.70",
      "close": "88.90",
      "average": "87.9237",
      "volume": "28303",
      "turnover": "2488503.1",
      "trades": "219"
    },
    {
      "date": "2023-09-14",
      "bid": "87.20",
      "ask": "87.60",
      "open": "88.80",
      "high": "89.70",
      "low": "86.90",
      "close": "87.30",
      "average": "87.7013",
      "volume": "16654",
      "turnover": "1460578",
      "trades": "167"
    },
    {
      "date": "2023-09-15",
      "bid": "86.80",
      "ask": "87.20",
      "open": "87.30",
      "high": "88.60",
      "low": "86.60",
      "close": "87.40",
      "average": "87.5103",
      "volume": "18976",
      "turnover": "1660596.2",
      "trades": "176"
    },
    {
      "date": "2023-09-18",
      "bid": "85.20",
      "ask": "85.50",
      "open": "87.40",
      "high": "87.40",
      "low": "85.10",
      "close": "85.50",
      "average": "86.1043",
      "volume": "12124",
      "turnover": "1043928",
      "trades": "158"
    },
    {
      "date": "2023-09-19",
      "bid": "85.00",
      "ask": "85.40",
      "open": "85.50",
      "high": "87.00",
      "low": "85.00",
      "close": "85.50",
      "average": "85.8575",
      "volume": "16038",
      "turnover": "1376982.3",
      "trades": "176"
    },
    {
      "date": "2023-09-20",
      "bid": "86.90",
      "ask": "87.10",
      "open": "85.50",
      "high": "87.40",
      "low": "85.00",
      "close": "87.10",
      "average": "86.0668",
      "volume": "12188",
      "turnover": "1048981.6",
      "trades": "168"
    },
    {
      "date": "2023-09-21",
      "bid": "87.20",
      "ask": "87.80",
      "open": "86.10",
      "high": "88.50",
      "low": "86.10",
      "close": "87.90",
      "average": "87.4408",
      "volume": "6069",
      "turnover": "530678.2",
      "trades": "75"
    },
    {
      "date": "2023-09-22",
      "bid": "91.30",
      "ask": "92.20",
      "open": "87.90",
      "high": "93.90",
      "low": "86.30",
      "close": "92.40",
      "average": "90.9775",
      "volume": "61532",
      "turnover": "5598027.2",
      "trades": "467"
    },
    {
      "date": "2023-09-25",
      "bid": "88.70",
      "ask": "89.00",
      "open": "92.10",
      "high": "92.10",
      "low": "88.00",
      "close": "89.00",
      "average": "89.631",
      "volume": "20972",
      "turnover": "1879742",
      "trades": "333"
    },
    {
      "date": "2023-09-26",
      "bid": "88.10",
      "ask": "88.80",
      "open": "88.70",
      "high": "90.20",
      "low": "87.50",
      "close": "88.70",
      "average": "88.48",
      "volume": "8689",
      "turnover": "768803",
      "trades": "170"
    },
    {
      "date": "2023-09-27",
      "bid": "86.40",
      "ask": "86.90",
      "open": "89.00",
      "high": "89.00",
      "low": "85.70",
      "close": "86.80",
      "average": "87.1518",
      "volume": "19651",
      "turnover": "1712619.7",
      "trades": "206"
    },
    {
      "date": "2023-09-28",
      "bid": "87.00",
      "ask": "87.50",
      "open": "86.70",
      "high": "88.80",
      "low": "86.70",
      "close": "87.20",
      "average": "88.0971",
      "volume": "16356",
      "turnover": "1440915.8",
      "trades": "138"
    },
    {
      "date": "2023-09-29",
      "bid": "87.70",
      "ask": "88.10",
      "open": "87.30",
      "high": "89.40",
      "low": "87.30",
      "close": "88.70",
      "average": "88.3788",
      "volume": "8265",
      "turnover": "730450.7",
      "trades": "100"
    },
    {
      "date": "2023-10-02",
      "bid": "87.10",
      "ask": "87.40",
      "open": "88.90",
      "high": "89.80",
      "low": "87.00",
      "close": "87.00",
      "average": "88.1477",
      "volume": "13851",
      "turnover": "1220934.2",
      "trades": "187"
    },
    {
      "date": "2023-10-03",
      "bid": "84.90",
      "ask": "85.30",
      "open": "86.90",
      "high": "87.50",
      "low": "84.60",
      "close": "84.90",
      "average": "86.0825",
      "volume": "12890",
      "turnover": "1109603.89",
      "trades": "193"
    },
    {
      "date": "2023-10-04",
      "bid": "83.90",
      "ask": "84.30",
      "open": "84.90",
      "high": "85.70",
      "low": "83.70",
      "close": "83.90",
      "average": "84.6377",
      "volume": "8427",
      "turnover": "713241.6",
      "trades": "130"
    },
    {
      "date": "2023-10-05",
      "bid": "83.90",
      "ask": "84.10",
      "open": "83.90",
      "high": "85.40",
      "low": "83.50",
      "close": "83.90",
      "average": "84.1137",
      "volume": "6639",
      "turnover": "558430.7",
      "trades": "130"
    },
    {
      "date": "2023-10-06",
      "bid": "84.50",
      "ask": "84.80",
      "open": "84.00",
      "high": "86.00",
      "low": "82.70",
      "close": "85.00",
      "average": "84.2333",
      "volume": "13051",
      "turnover": "1099328.39",
      "trades": "165"
    },
    {
      "date": "2023-10-09",
      "bid": "85.50",
      "ask": "86.10",
      "open": "84.50",
      "high": "88.00",
      "low": "83.20",
      "close": "85.90",
      "average": "85.117",
      "volume": "21143",
      "turnover": "1799628.4",
      "trades": "256"
    },
    {
      "date": "2023-10-10",
      "bid": "87.10",
      "ask": "87.80",
      "open": "86.10",
      "high": "88.10",
      "low": "86.00",
      "close": "87.10",
      "average": "86.9016",
      "volume": "15671",
      "turnover": "1361834.6",
      "trades": "140"
    },
    {
      "date": "2023-10-11",
      "bid": "85.70",
      "ask": "86.30",
      "open": "87.10",
      "high": "88.10",
      "low": "85.70",
      "close": "86.40",
      "average": "86.7636",
      "volume": "6196",
      "turnover": "537587.4",
      "trades": "103"
    },
    {
      "date": "2023-10-12",
      "bid": "85.40",
      "ask": "86.80",
      "open": "86.00",
      "high": "87.90",
      "low": "85.20",
      "close": "85.70",
      "average": "85.9539",
      "volume": "7372",
      "turnover": "633652.3",
      "trades": "94"
    },
    {
      "date": "2023-10-13",
      "bid": "83.10",
      "ask": "83.30",
      "open": "85.60",
      "high": "85.60",
      "low": "83.00",
      "close": "83.00",
      "average": "83.5231",
      "volume": "14830",
      "turnover": "1238646.89",
      "trades": "182"
    },
    {
      "date": "2023-10-16",
      "bid": "81.50",
      "ask": "82.20",
      "open": "83.00",
      "high": "83.40",
      "low": "80.90",
      "close": "81.90",
      "average": "81.9776",
      "volume": "23226",
      "turnover": "1904011.6",
      "trades": "253"
    },
    {
      "date": "2023-10-17",
      "bid": "80.90",
      "ask": "81.30",
      "open": "82.00",
      "high": "82.50",
      "low": "79.50",
      "close": "81.30",
      "average": "80.5044",
      "volume": "12657",
      "turnover": "1018944.4",
      "trades": "156"
    },
    {
      "date": "2023-10-18",
      "bid": "80.70",
      "ask": "80.80",
      "open": "81.00",
      "high": "81.10",
      "low": "79.80",
      "close": "80.90",
      "average": "80.5408",
      "volume": "8045",
      "turnover": "647950.6",
      "trades": "120"
    },
    {
      "date": "2023-10-19",
      "bid": "81.40",
      "ask": "81.50",
      "open": "80.90",
      "high": "82.90",
      "low": "80.80",
      "close": "81.20",
      "average": "81.7161",
      "volume": "18067",
      "turnover": "1476365.2",
      "trades": "206"
    },
    {
      "date": "2023-10-20",
      "bid": "87.50",
      "ask": "87.80",
      "open": "83.20",
      "high": "90.80",
      "low": "83.20",
      "close": "87.50",
      "average": "88.0206",
      "volume": "86530",
      "turnover": "7616424.2",
      "trades": "741"
    },
    {
      "date": "2023-10-23",
      "bid": "86.90",
      "ask": "87.70",
      "open": "87.50",
      "high": "89.90",
      "low": "86.00",
      "close": "87.00",
      "average": "87.07",
      "volume": "22589",
      "turnover": "1966823.5",
      "trades": "282"
    },
    {
      "date": "2023-10-24",
      "bid": "87.70",
      "ask": "88.10",
      "open": "86.50",
      "high": "89.60",
      "low": "86.50",
      "close": "87.70",
      "average": "88.2579",
      "volume": "19322",
      "turnover": "1705319.1",
      "trades": "199"
    },
    {
      "date": "2023-10-25",
      "bid": "89.80",
      "ask": "90.10",
      "open": "88.00",
      "high": "90.50",
      "low": "87.80",
      "close": "89.80",
      "average": "89.7296",
      "volume": "16468",
      "turnover": "1477666.9",
      "trades": "178"
    },
    {
      "date": "2023-10-26",
      "bid": "93.50",
      "ask": "94.00",
      "open": "88.90",
      "high": "94.00",
      "low": "88.90",
      "close": "93.60",
      "average": "92.1142",
      "volume": "26207",
      "turnover": "2414035.9",
      "trades": "336"
    },
    {
      "date": "2023-10-27",
      "bid": "97.10",
      "ask": "97.20",
      "open": "93.50",
      "high": "97.30",
      "low": "93.40",
      "close": "97.10",
      "average": "96.0825",
      "volume": "24962",
      "turnover": "2398411",
      "trades": "296"
    },
    {
      "date": "2023-10-30",
      "bid": "97.70",
      "ask": "98.00",
      "open": "97.50",
      "high": "99.60",
      "low": "96.80",
      "close": "98.00",
      "average": "97.66",
      "volume": "20845",
      "turnover": "2035723",
      "trades": "237"
    },
    {
      "date": "2023-10-31",
      "bid": "97.10",
      "ask": "97.70",
      "open": "97.70",
      "high": "97.90",
      "low": "95.50",
      "close": "97.40",
      "average": "96.8115",
      "volume": "13353",
      "turnover": "1292724.6",
      "trades": "199"
    },
    {
      "date": "2023-11-01",
      "bid": "94.30",
      "ask": "94.40",
      "open": "97.40",
      "high": "97.90",
      "low": "93.80",
      "close": "94.20",
      "average": "94.9412",
      "volume": "20263",
      "turnover": "1923792.6",
      "trades": "237"
    },
    {
      "date": "2023-11-02",
      "bid": "96.00",
      "ask": "96.40",
      "open": "94.40",
      "high": "96.90",
      "low": "94.30",
      "close": "96.40",
      "average": "95.157",
      "volume": "17336",
      "turnover": "1649641.5",
      "trades": "158"
    },
    {
      "date": "2023-11-03",
      "bid": "96.40",
      "ask": "97.00",
      "open": "96.40",
      "high": "97.30",
      "low": "95.80",
      "close": "96.80",
      "average": "96.6518",
      "volume": "4780",
      "turnover": "461995.5",
      "trades": "80"
    },
    {
      "date": "2023-11-06",
      "bid": "95.40",
      "ask": "96.50",
      "open": "97.00",
      "high": "98.40",
      "low": "94.40",
      "close": "95.40",
      "average": "96.2679",
      "volume": "18240",
      "turnover": "1755926.6",
      "trades": "213"
    },
    {
      "date": "2023-11-07",
      "bid": "98.20",
      "ask": "98.50",
      "open": "95.40",
      "high": "98.50",
      "low": "95.40",
      "close": "98.50",
      "average": "97.0782",
      "volume": "9977",
      "turnover": "968549.1",
      "trades": "130"
    },
    {
      "date": "2023-11-08",
      "bid": "97.30",
      "ask": "97.60",
      "open": "98.50",
      "high": "99.00",
      "low": "96.00",
      "close": "97.30",
      "average": "97.1952",
      "volume": "8294",
      "turnover": "806137.3",
      "trades": "137"
    },
    {
      "date": "2023-11-09",
      "bid": "99.60",
      "ask": "99.80",
      "open": "97.00",
      "high": "100.00",
      "low": "97.00",
      "close": "99.80",
      "average": "99.1876",
      "volume": "15702",
      "turnover": "1557444.1",
      "trades": "201"
    },
    {
      "date": "2023-11-10",
      "bid": "98.40",
      "ask": "98.90",
      "open": "99.70",
      "high": "99.70",
      "low": "97.50",
      "close": "98.40",
      "average": "98.2378",
      "volume": "13222",
      "turnover": "1298899.8",
      "trades": "185"
    },
    {
      "date": "2023-11-13",
      "bid": "97.00",
      "ask": "97.70",
      "open": "98.50",
      "high": "99.90",
      "low": "96.00",
      "close": "97.60",
      "average": "98.0776",
      "volume": "11965",
      "turnover": "1173498.89",
      "trades": "164"
    },
    {
      "date": "2023-11-14",
      "bid": "97.00",
      "ask": "97.40",
      "open": "97.60",
      "high": "99.50",
      "low": "96.00",
      "close": "97.40",
      "average": "97.1005",
      "volume": "17386",
      "turnover": "1688188.5",
      "trades": "205"
    },
    {
      "date": "2023-11-15",
      "bid": "99.00",
      "ask": "99.30",
      "open": "97.40",
      "high": "100.40",
      "low": "96.00",
      "close": "99.50",
      "average": "98.499",
      "volume": "24029",
      "turnover": "2366832.1",
      "trades": "228"
    },
    {
      "date": "2023-11-16",
      "bid": "98.80",
      "ask": "99.00",
      "open": "99.70",
      "high": "100.00",
      "low": "97.50",
      "close": "99.00",
      "average": "98.8223",
      "volume": "5699",
      "turnover": "563188.1",
      "trades": "114"
    },
    {
      "date": "2023-11-17",
      "bid": "103.40",
      "ask": "104.00",
      "open": "99.00",
      "high": "104.00",
      "low": "99.00",
      "close": "104.00",
      "average": "102.1073",
      "volume": "27986",
      "turnover": "2857576.1",
      "trades": "331"
    },
    {
      "date": "2023-11-20",
      "bid": "107.40",
      "ask": "107.80",
      "open": "104.00",
      "high": "108.20",
      "low": "102.80",
      "close": "107.40",
      "average": "105.4138",
      "volume": "24506",
      "turnover": "2583270",
      "trades": "358"
    },
    {
      "date": "2023-11-21",
      "bid": "104.80",
      "ask": "105.20",
      "open": "109.40",
      "high": "109.40",
      "low": "104.60",
      "close": "105.20",
      "average": "107.0375",
      "volume": "13424",
      "turnover": "1436871.8",
      "trades": "214"
    },
    {
      "date": "2023-11-22",
      "bid": "105.00",
      "ask": "105.80",
      "open": "105.20",
      "high": "107.20",
      "low": "104.40",
      "close": "105.60",
      "average": "105.5891",
      "volume": "12278",
      "turnover": "1296422.39",
      "trades": "178"
    },
    {
      "date": "2023-11-23",
      "bid": "107.60",
      "ask": "107.80",
      "open": "105.60",
      "high": "108.20",
      "low": "105.00",
      "close": "107.80",
      "average": "106.9246",
      "volume": "15183",
      "turnover": "1623436.6",
      "trades": "175"
    },
    {
      "date": "2023-11-24",
      "bid": "108.80",
      "ask": "109.40",
      "open": "107.60",
      "high": "109.80",
      "low": "107.60",
      "close": "109.20",
      "average": "108.052",
      "volume": "14889",
      "turnover": "1608786.8",
      "trades": "172"
    },
    {
      "date": "2023-11-27",
      "bid": "107.60",
      "ask": "108.20",
      "open": "109.20",
      "high": "109.20",
      "low": "107.00",
      "close": "107.60",
      "average": "108.1109",
      "volume": "6694",
      "turnover": "723694.4",
      "trades": "174"
    },
    {
      "date": "2023-11-28",
      "bid": "106.00",
      "ask": "106.40",
      "open": "107.60",
      "high": "108.00",
      "low": "105.00",
      "close": "106.40",
      "average": "105.8478",
      "volume": "8679",
      "turnover": "918653",
      "trades": "135"
    },
    {
      "date": "2023-11-29",
      "bid": "106.80",
      "ask": "107.80",
      "open": "106.60",
      "high": "108.60",
      "low": "106.40",
      "close": "107.20",
      "average": "107.0935",
      "volume": "11983",
      "turnover": "1283301.6",
      "trades": "117"
    },
    {
      "date": "2023-11-30",
      "bid": "112.40",
      "ask": "112.60",
      "open": "107.80",
      "high": "112.80",
      "low": "106.60",
      "close": "112.60",
      "average": "110.6668",
      "volume": "43100",
      "turnover": "4769739",
      "trades": "512"
    },
    {
      "date": "2023-12-01",
      "bid": "114.00",
      "ask": "114.20",
      "open": "112.60",
      "high": "114.60",
      "low": "110.00",
      "close": "114.00",
      "average": "113.0807",
      "volume": "22288",
      "turnover": "2520342.6",
      "trades": "369"
    },
    {
      "date": "2023-12-04",
      "bid": "110.80",
      "ask": "111.00",
      "open": "114.00",
      "high": "114.00",
      "low": "110.00",
      "close": "111.00",
      "average": "111.9741",
      "volume": "18734",
      "turnover": "2097722",
      "trades": "247"
    },
    {
      "date": "2023-12-05",
      "bid": "111.20",
      "ask": "112.00",
      "open": "112.00",
      "high": "113.80",
      "low": "110.00",
      "close": "112.00",
      "average": "111.8098",
      "volume": "13087",
      "turnover": "1463255.2",
      "trades": "167"
    },
    {
      "date": "2023-12-06",
      "bid": "111.80",
      "ask": "112.40",
      "open": "112.00",
      "high": "113.00",
      "low": "110.40",
      "close": "111.80",
      "average": "111.6393",
      "volume": "6121",
      "turnover": "683344.2",
      "trades": "133"
    },
    {
      "date": "2023-12-07",
      "bid": "108.20",
      "ask": "108.60",
      "open": "111.80",
      "high": "111.80",
      "low": "107.80",
      "close": "108.00",
      "average": "109.062",
      "volume": "12194",
      "turnover": "1329901.8",
      "trades": "208"
    },
    {
      "date": "2023-12-08",
      "bid": "108.20",
      "ask": "109.00",
      "open": "108.00",
      "high": "108.80",
      "low": "105.00",
      "close": "108.80",
      "average": "107.3842",
      "volume": "8442",
      "turnover": "906537",
      "trades": "170"
    },
    {
      "date": "2023-12-11",
      "bid": "106.80",
      "ask": "107.00",
      "open": "108.80",
      "high": "109.00",
      "low": "106.00",
      "close": "106.80",
      "average": "106.9941",
      "volume": "15516",
      "turnover": "1660121.2",
      "trades": "266"
    },
    {
      "date": "2023-12-12",
      "bid": "106.00",
      "ask": "106.80",
      "open": "107.60",
      "high": "107.60",
      "low": "106.00",
      "close": "106.20",
      "average": "106.1962",
      "volume": "9727",
      "turnover": "1032970",
      "trades": "141"
    },
    {
      "date": "2023-12-13",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.60",
      "high": "106.80",
      "low": "102.80",
      "close": "105.40",
      "average": "104.8697",
      "volume": "11185",
      "turnover": "1172967.6",
      "trades": "164"
    },
    {
      "date": "2023-12-14",
      "bid": "108.00",
      "ask": "108.60",
      "open": "106.40",
      "high": "110.00",
      "low": "106.40",
      "close": "108.60",
      "average": "108.5882",
      "volume": "20076",
      "turnover": "2180017",
      "trades": "273"
    },
    {
      "date": "2023-12-15",
      "bid": "110.60",
      "ask": "111.60",
      "open": "109.00",
      "high": "112.80",
      "low": "109.00",
      "close": "110.80",
      "average": "110.8694",
      "volume": "17980",
      "turnover": "1993432.4",
      "trades": "286"
    },
    {
      "date": "2023-12-18",
      "bid": "108.80",
      "ask": "109.60",
      "open": "110.80",
      "high": "111.80",
      "low": "108.80",
      "close": "109.80",
      "average": "110.418",
      "volume": "10805",
      "turnover": "1193066",
      "trades": "199"
    },
    {
      "date": "2023-12-19",
      "bid": "109.60",
      "ask": "110.40",
      "open": "109.80",
      "high": "112.00",
      "low": "109.00",
      "close": "109.80",
      "average": "110.5185",
      "volume": "8315",
      "turnover": "918961.6",
      "trades": "171"
    },
    {
      "date": "2023-12-20",
      "bid": "109.00",
      "ask": "109.40",
      "open": "110.00",
      "high": "110.60",
      "low": "105.80",
      "close": "108.60",
      "average": "108.195",
      "volume": "22966",
      "turnover": "2484807.4",
      "trades": "230"
    },
    {
      "date": "2023-12-21",
      "bid": "112.60",
      "ask": "113.00",
      "open": "108.60",
      "high": "113.00",
      "low": "108.60",
      "close": "113.00",
      "average": "111.5643",
      "volume": "26604",
      "turnover": "2968056.6",
      "trades": "320"
    },
    {
      "date": "2023-12-22",
      "bid": "111.20",
      "ask": "111.80",
      "open": "113.00",
      "high": "113.00",
      "low": "110.60",
      "close": "111.00",
      "average": "111.4756",
      "volume": "6298",
      "turnover": "702073.6",
      "trades": "158"
    },
    {
      "date": "2023-12-27",
      "bid": "112.60",
      "ask": "112.80",
      "open": "111.00",
      "high": "114.20",
      "low": "111.00",
      "close": "112.20",
      "average": "112.6982",
      "volume": "14378",
      "turnover": "1620375.4",
      "trades": "242"
    },
    {
      "date": "2023-12-28",
      "bid": "113.20",
      "ask": "113.60",
      "open": "112.20",
      "high": "114.60",
      "low": "112.00",
      "close": "113.60",
      "average": "113.2372",
      "volume": "14494",
      "turnover": "1641259.8",
      "trades": "184"
    },
    {
      "date": "2023-12-29",
      "bid": "114.20",
      "ask": "114.60",
      "open": "113.00",
      "high": "114.60",
      "low": "113.00",
      "close": "114.20",
      "average": "113.7699",
      "volume": "11277",
      "turnover": "1282983",
      "trades": "173"
    },
    {
      "date": "2024-01-02",
      "bid": "110.00",
      "ask": "110.40",
      "open": "114.20",
      "high": "115.60",
      "low": "109.80",
      "close": "109.80",
      "average": "112.3177",
      "volume": "18806",
      "turnover": "2112245.79",
      "trades": "333"
    },
    {
      "date": "2024-01-03",
      "bid": "107.80",
      "ask": "108.60",
      "open": "110.00",
      "high": "110.00",
      "low": "106.60",
      "close": "107.80",
      "average": "108.0218",
      "volume": "20188",
      "turnover": "2180438.29",
      "trades": "253"
    },
    {
      "date": "2024-01-04",
      "bid": "110.20",
      "ask": "110.40",
      "open": "109.20",
      "high": "110.80",
      "low": "107.20",
      "close": "110.80",
      "average": "108.9328",
      "volume": "12100",
      "turnover": "1318087.2",
      "trades": "162"
    },
    {
      "date": "2024-01-05",
      "bid": "107.60",
      "ask": "108.20",
      "open": "110.60",
      "high": "110.60",
      "low": "107.00",
      "close": "108.00",
      "average": "107.9192",
      "volume": "16556",
      "turnover": "1786710",
      "trades": "171"
    },
    {
      "date": "2024-01-08",
      "bid": "109.00",
      "ask": "109.20",
      "open": "108.40",
      "high": "109.40",
      "low": "107.40",
      "close": "109.00",
      "average": "108.3175",
      "volume": "14632",
      "turnover": "1584902",
      "trades": "244"
    },
    {
      "date": "2024-01-09",
      "bid": "110.20",
      "ask": "110.60",
      "open": "109.00",
      "high": "110.80",
      "low": "107.80",
      "close": "110.80",
      "average": "109.1791",
      "volume": "9000",
      "turnover": "982611.6",
      "trades": "189"
    },
    {
      "date": "2024-01-10",
      "bid": "108.60",
      "ask": "109.00",
      "open": "110.80",
      "high": "111.60",
      "low": "108.60",
      "close": "108.80",
      "average": "109.7784",
      "volume": "10651",
      "turnover": "1169249.6",
      "trades": "153"
    },
    {
      "date": "2024-01-11",
      "bid": "107.20",
      "ask": "107.60",
      "open": "109.20",
      "high": "110.00",
      "low": "103.60",
      "close": "107.40",
      "average": "105.8462",
      "volume": "53329",
      "turnover": "5642787.3",
      "trades": "681"
    },
    {
      "date": "2024-01-12",
      "bid": "103.60",
      "ask": "104.00",
      "open": "107.40",
      "high": "110.60",
      "low": "101.20",
      "close": "104.00",
      "average": "104.3939",
      "volume": "98567",
      "turnover": "10289791.4",
      "trades": "1513"
    },
    {
      "date": "2024-01-15",
      "bid": "101.40",
      "ask": "101.80",
      "open": "104.00",
      "high": "105.60",
      "low": "99.00",
      "close": "101.20",
      "average": "101.3957",
      "volume": "69694",
      "turnover": "7066674.3",
      "trades": "968"
    },
    {
      "date": "2024-01-16",
      "bid": "99.60",
      "ask": "100.20",
      "open": "101.00",
      "high": "102.40",
      "low": "97.80",
      "close": "100.20",
      "average": "100.0403",
      "volume": "38860",
      "turnover": "3887565.9",
      "trades": "578"
    },
    {
      "date": "2024-01-17",
      "bid": "102.20",
      "ask": "102.60",
      "open": "100.00",
      "high": "102.60",
      "low": "99.10",
      "close": "101.80",
      "average": "101.4932",
      "volume": "25990",
      "turnover": "2637808.4",
      "trades": "335"
    },
    {
      "date": "2024-01-18",
      "bid": "106.20",
      "ask": "106.40",
      "open": "101.80",
      "high": "107.00",
      "low": "101.60",
      "close": "106.00",
      "average": "105.2276",
      "volume": "31364",
      "turnover": "3300359",
      "trades": "384"
    },
    {
      "date": "2024-01-19",
      "bid": "106.80",
      "ask": "107.20",
      "open": "107.20",
      "high": "108.60",
      "low": "105.20",
      "close": "107.20",
      "average": "107.1376",
      "volume": "38678",
      "turnover": "4143867",
      "trades": "375"
    },
    {
      "date": "2024-01-22",
      "bid": "106.20",
      "ask": "106.40",
      "open": "108.20",
      "high": "108.20",
      "low": "105.80",
      "close": "106.00",
      "average": "106.3464",
      "volume": "26939",
      "turnover": "2864864.6",
      "trades": "320"
    },
    {
      "date": "2024-01-23",
      "bid": "103.80",
      "ask": "104.40",
      "open": "106.00",
      "high": "106.00",
      "low": "103.40",
      "close": "103.80",
      "average": "104.593",
      "volume": "21245",
      "turnover": "2222078.6",
      "trades": "194"
    },
    {
      "date": "2024-01-24",
      "bid": "105.60",
      "ask": "106.20",
      "open": "104.00",
      "high": "106.80",
      "low": "103.80",
      "close": "106.20",
      "average": "105.5426",
      "volume": "9255",
      "turnover": "976796.4",
      "trades": "143"
    },
    {
      "date": "2024-01-25",
      "bid": "105.60",
      "ask": "106.20",
      "open": "106.20",
      "high": "106.60",
      "low": "104.80",
      "close": "105.80",
      "average": "105.835",
      "volume": "10137",
      "turnover": "1072849.39",
      "trades": "163"
    },
    {
      "date": "2024-01-26",
      "bid": "106.20",
      "ask": "106.80",
      "open": "105.20",
      "high": "106.80",
      "low": "104.40",
      "close": "106.40",
      "average": "105.6996",
      "volume": "12560",
      "turnover": "1327586.6",
      "trades": "176"
    },
    {
      "date": "2024-01-29",
      "bid": "108.60",
      "ask": "109.20",
      "open": "106.60",
      "high": "109.20",
      "low": "105.80",
      "close": "109.20",
      "average": "106.7292",
      "volume": "33401",
      "turnover": "3564860.6",
      "trades": "338"
    },
    {
      "date": "2024-01-30",
      "bid": "106.60",
      "ask": "107.00",
      "open": "109.20",
      "high": "110.00",
      "low": "106.20",
      "close": "107.20",
      "average": "108.069",
      "volume": "15446",
      "turnover": "1669234.2",
      "trades": "195"
    },
    {
      "date": "2024-01-31",
      "bid": "106.20",
      "ask": "106.80",
      "open": "106.80",
      "high": "107.00",
      "low": "104.80",
      "close": "106.40",
      "average": "106.1019",
      "volume": "20018",
      "turnover": "2123947.2",
      "trades": "168"
    },
    {
      "date": "2024-02-01",
      "bid": "105.60",
      "ask": "105.80",
      "open": "106.40",
      "high": "107.00",
      "low": "105.40",
      "close": "105.60",
      "average": "106.3827",
      "volume": "16579",
      "turnover": "1763719.6",
      "trades": "225"
    },
    {
      "date": "2024-02-02",
      "bid": "107.00",
      "ask": "107.80",
      "open": "105.60",
      "high": "109.40",
      "low": "105.60",
      "close": "107.80",
      "average": "108.0592",
      "volume": "27233",
      "turnover": "2942776",
      "trades": "300"
    },
    {
      "date": "2024-02-05",
      "bid": "109.20",
      "ask": "109.80",
      "open": "107.80",
      "high": "110.40",
      "low": "107.80",
      "close": "109.20",
      "average": "109.3298",
      "volume": "21836",
      "turnover": "2387325.6",
      "trades": "276"
    },
    {
      "date": "2024-02-06",
      "bid": "109.00",
      "ask": "109.20",
      "open": "109.20",
      "high": "110.20",
      "low": "108.20",
      "close": "108.80",
      "average": "109.0115",
      "volume": "8652",
      "turnover": "943167.4",
      "trades": "193"
    },
    {
      "date": "2024-02-07",
      "bid": "107.00",
      "ask": "107.20",
      "open": "108.80",
      "high": "109.40",
      "low": "107.00",
      "close": "107.00",
      "average": "107.8759",
      "volume": "13730",
      "turnover": "1481136.4",
      "trades": "200"
    },
    {
      "date": "2024-02-08",
      "bid": "105.00",
      "ask": "105.40",
      "open": "107.00",
      "high": "107.40",
      "low": "104.80",
      "close": "105.00",
      "average": "105.8121",
      "volume": "28580",
      "turnover": "3024095.5",
      "trades": "337"
    },
    {
      "date": "2024-02-09",
      "bid": "96.90",
      "ask": "97.30",
      "open": "99.90",
      "high": "101.00",
      "low": "96.50",
      "close": "97.00",
      "average": "98.218",
      "volume": "219934",
      "turnover": "21601478.2",
      "trades": "1923"
    },
    {
      "date": "2024-02-12",
      "bid": "94.90",
      "ask": "95.00",
      "open": "96.80",
      "high": "97.80",
      "low": "94.00",
      "close": "94.90",
      "average": "95.5485",
      "volume": "68563",
      "turnover": "6551528.75",
      "trades": "760"
    },
    {
      "date": "2024-02-13",
      "bid": "93.40",
      "ask": "94.00",
      "open": "94.60",
      "high": "95.40",
      "low": "93.00",
      "close": "93.50",
      "average": "94.0005",
      "volume": "49506",
      "turnover": "4653979.09",
      "trades": "528"
    },
    {
      "date": "2024-02-14",
      "bid": "92.60",
      "ask": "93.00",
      "open": "93.10",
      "high": "93.50",
      "low": "91.10",
      "close": "93.10",
      "average": "92.2624",
      "volume": "45420",
      "turnover": "4190559.8",
      "trades": "500"
    },
    {
      "date": "2024-02-15",
      "bid": "96.00",
      "ask": "96.20",
      "open": "95.00",
      "high": "97.70",
      "low": "94.90",
      "close": "96.20",
      "average": "96.0439",
      "volume": "90736",
      "turnover": "8717414.65",
      "trades": "857"
    },
    {
      "date": "2024-02-16",
      "bid": "97.20",
      "ask": "98.50",
      "open": "96.40",
      "high": "98.90",
      "low": "96.20",
      "close": "98.40",
      "average": "97.5577",
      "volume": "46462",
      "turnover": "4532726.3",
      "trades": "528"
    },
    {
      "date": "2024-02-19",
      "bid": "99.70",
      "ask": "99.80",
      "open": "98.30",
      "high": "100.80",
      "low": "97.30",
      "close": "100.00",
      "average": "99.2066",
      "volume": "39935",
      "turnover": "3961816.8",
      "trades": "436"
    },
    {
      "date": "2024-02-20",
      "bid": "98.70",
      "ask": "98.90",
      "open": "99.90",
      "high": "100.00",
      "low": "98.40",
      "close": "98.90",
      "average": "99.2711",
      "volume": "29899",
      "turnover": "2967506.75",
      "trades": "262"
    },
    {
      "date": "2024-02-21",
      "bid": "99.80",
      "ask": "100.20",
      "open": "99.80",
      "high": "100.20",
      "low": "98.10",
      "close": "99.70",
      "average": "99.0496",
      "volume": "14996",
      "turnover": "1485723.5",
      "trades": "237"
    },
    {
      "date": "2024-02-22",
      "bid": "99.50",
      "ask": "99.70",
      "open": "99.80",
      "high": "100.60",
      "low": "97.30",
      "close": "99.70",
      "average": "98.5672",
      "volume": "23649",
      "turnover": "2331015.29",
      "trades": "270"
    },
    {
      "date": "2024-02-23",
      "bid": "99.90",
      "ask": "100.40",
      "open": "100.00",
      "high": "100.40",
      "low": "97.70",
      "close": "100.40",
      "average": "99.0789",
      "volume": "32218",
      "turnover": "3192361.8",
      "trades": "380"
    },
    {
      "date": "2024-02-26",
      "bid": "100.40",
      "ask": "100.80",
      "open": "100.20",
      "high": "100.80",
      "low": "98.60",
      "close": "100.80",
      "average": "99.847",
      "volume": "37106",
      "turnover": "3704186.2",
      "trades": "367"
    },
    {
      "date": "2024-02-27",
      "bid": "99.50",
      "ask": "99.60",
      "open": "100.80",
      "high": "101.00",
      "low": "98.10",
      "close": "99.30",
      "average": "98.9264",
      "volume": "43313",
      "turnover": "4285987.65",
      "trades": "414"
    },
    {
      "date": "2024-02-28",
      "bid": "97.50",
      "ask": "97.80",
      "open": "99.50",
      "high": "99.50",
      "low": "97.20",
      "close": "97.50",
      "average": "97.8165",
      "volume": "29057",
      "turnover": "2842501.4",
      "trades": "362"
    },
    {
      "date": "2024-02-29",
      "bid": "96.20",
      "ask": "96.60",
      "open": "97.50",
      "high": "98.50",
      "low": "96.20",
      "close": "96.50",
      "average": "97.16",
      "volume": "49188",
      "turnover": "4779108.2",
      "trades": "488"
    },
    {
      "date": "2024-03-01",
      "bid": "97.20",
      "ask": "97.30",
      "open": "96.50",
      "high": "98.00",
      "low": "95.60",
      "close": "98.00",
      "average": "96.7844",
      "volume": "44331",
      "turnover": "4290550.5",
      "trades": "514"
    },
    {
      "date": "2024-03-04",
      "bid": "97.50",
      "ask": "97.90",
      "open": "97.00",
      "high": "98.80",
      "low": "96.10",
      "close": "97.90",
      "average": "97.6493",
      "volume": "37426",
      "turnover": "3654615.6",
      "trades": "416"
    },
    {
      "date": "2024-03-05",
      "bid": "96.30",
      "ask": "96.40",
      "open": "97.70",
      "high": "97.70",
      "low": "96.20",
      "close": "96.20",
      "average": "96.7957",
      "volume": "29663",
      "turnover": "2871251.9",
      "trades": "307"
    },
    {
      "date": "2024-03-06",
      "bid": "95.80",
      "ask": "96.50",
      "open": "96.20",
      "high": "96.80",
      "low": "95.50",
      "close": "96.30",
      "average": "96.3875",
      "volume": "29117",
      "turnover": "2806514.4",
      "trades": "265"
    },
    {
      "date": "2024-03-07",
      "bid": "96.80",
      "ask": "97.00",
      "open": "96.30",
      "high": "97.30",
      "low": "95.60",
      "close": "96.90",
      "average": "96.2878",
      "volume": "37879",
      "turnover": "3647251.6",
      "trades": "327"
    },
    {
      "date": "2024-03-08",
      "bid": "96.90",
      "ask": "97.10",
      "open": "96.90",
      "high": "97.40",
      "low": "95.60",
      "close": "97.20",
      "average": "96.4365",
      "volume": "22396",
      "turnover": "2159791.79",
      "trades": "273"
    },
    {
      "date": "2024-03-11",
      "bid": "99.30",
      "ask": "99.70",
      "open": "97.20",
      "high": "99.70",
      "low": "96.80",
      "close": "99.30",
      "average": "98.7259",
      "volume": "22949",
      "turnover": "2265660.79",
      "trades": "260"
    },
    {
      "date": "2024-03-12",
      "bid": "99.60",
      "ask": "100.00",
      "open": "99.00",
      "high": "100.20",
      "low": "98.60",
      "close": "99.60",
      "average": "99.7537",
      "volume": "19195",
      "turnover": "1914773",
      "trades": "196"
    },
    {
      "date": "2024-03-13",
      "bid": "99.70",
      "ask": "99.90",
      "open": "99.60",
      "high": "100.80",
      "low": "99.10",
      "close": "99.60",
      "average": "100.1623",
      "volume": "10048",
      "turnover": "1006418.1",
      "trades": "139"
    },
    {
      "date": "2024-03-14",
      "bid": "100.40",
      "ask": "100.60",
      "open": "99.60",
      "high": "100.80",
      "low": "99.30",
      "close": "100.40",
      "average": "99.9939",
      "volume": "30545",
      "turnover": "3054314.5",
      "trades": "209"
    },
    {
      "date": "2024-03-15",
      "bid": "100.20",
      "ask": "100.60",
      "open": "101.00",
      "high": "101.40",
      "low": "99.00",
      "close": "100.20",
      "average": "100.3833",
      "volume": "19040",
      "turnover": "1911297.9",
      "trades": "228"
    },
    {
      "date": "2024-03-18",
      "bid": "100.20",
      "ask": "100.80",
      "open": "100.60",
      "high": "102.80",
      "low": "100.00",
      "close": "101.60",
      "average": "101.4979",
      "volume": "28808",
      "turnover": "2923792.9",
      "trades": "256"
    },
    {
      "date": "2024-03-19",
      "bid": "99.20",
      "ask": "99.50",
      "open": "100.40",
      "high": "101.00",
      "low": "99.00",
      "close": "99.20",
      "average": "99.6254",
      "volume": "35938",
      "turnover": "3580339.3",
      "trades": "375"
    },
    {
      "date": "2024-03-20",
      "bid": "103.20",
      "ask": "103.40",
      "open": "99.00",
      "high": "103.80",
      "low": "98.90",
      "close": "103.80",
      "average": "101.0443",
      "volume": "56639",
      "turnover": "5723050.5",
      "trades": "330"
    },
    {
      "date": "2024-03-21",
      "bid": "101.20",
      "ask": "101.60",
      "open": "103.80",
      "high": "105.20",
      "low": "100.00",
      "close": "101.20",
      "average": "102.2499",
      "volume": "27498",
      "turnover": "2811645.4",
      "trades": "269"
    },
    {
      "date": "2024-03-22",
      "bid": "101.60",
      "ask": "102.00",
      "open": "101.20",
      "high": "103.20",
      "low": "100.20",
      "close": "102.00",
      "average": "101.8098",
      "volume": "8140",
      "turnover": "828731.8",
      "trades": "138"
    },
    {
      "date": "2024-03-25",
      "bid": "99.50",
      "ask": "99.60",
      "open": "102.60",
      "high": "103.40",
      "low": "99.40",
      "close": "99.60",
      "average": "100.1516",
      "volume": "75177",
      "turnover": "7529174.6",
      "trades": "473"
    },
    {
      "date": "2024-03-26",
      "bid": "99.60",
      "ask": "100.20",
      "open": "99.50",
      "high": "100.20",
      "low": "98.30",
      "close": "99.60",
      "average": "99.6092",
      "volume": "42136",
      "turnover": "4197416.34",
      "trades": "437"
    },
    {
      "date": "2024-03-27",
      "bid": "102.00",
      "ask": "102.40",
      "open": "99.60",
      "high": "102.60",
      "low": "99.60",
      "close": "102.60",
      "average": "100.8775",
      "volume": "21206",
      "turnover": "2139209",
      "trades": "289"
    },
    {
      "date": "2024-03-28",
      "bid": "100.80",
      "ask": "101.00",
      "open": "102.60",
      "high": "102.60",
      "low": "100.40",
      "close": "100.80",
      "average": "101.0622",
      "volume": "20625",
      "turnover": "2084397.2",
      "trades": "228"
    },
    {
      "date": "2024-04-02",
      "bid": "101.40",
      "ask": "101.80",
      "open": "100.80",
      "high": "102.60",
      "low": "99.80",
      "close": "101.60",
      "average": "101.3512",
      "volume": "21836",
      "turnover": "2213104.6",
      "trades": "319"
    },
    {
      "date": "2024-04-03",
      "bid": "102.80",
      "ask": "103.40",
      "open": "102.00",
      "high": "103.40",
      "low": "101.00",
      "close": "102.80",
      "average": "102.1692",
      "volume": "8748",
      "turnover": "893779.4",
      "trades": "189"
    },
    {
      "date": "2024-04-04",
      "bid": "102.40",
      "ask": "102.80",
      "open": "102.80",
      "high": "103.40",
      "low": "101.80",
      "close": "102.40",
      "average": "102.5246",
      "volume": "18235",
      "turnover": "1869528",
      "trades": "207"
    },
    {
      "date": "2024-04-05",
      "bid": "102.00",
      "ask": "102.40",
      "open": "102.20",
      "high": "102.40",
      "low": "101.40",
      "close": "102.40",
      "average": "101.8207",
      "volume": "18022",
      "turnover": "1835217.1",
      "trades": "195"
    },
    {
      "date": "2024-04-08",
      "bid": "102.40",
      "ask": "103.00",
      "open": "102.40",
      "high": "103.60",
      "low": "101.80",
      "close": "103.00",
      "average": "102.7204",
      "volume": "15905",
      "turnover": "1633768.2",
      "trades": "174"
    },
    {
      "date": "2024-04-09",
      "bid": "100.40",
      "ask": "101.00",
      "open": "103.00",
      "high": "103.00",
      "low": "100.60",
      "close": "102.40",
      "average": "101.6007",
      "volume": "11285",
      "turnover": "1146564.2",
      "trades": "186"
    },
    {
      "date": "2024-04-10",
      "bid": "101.80",
      "ask": "102.40",
      "open": "101.60",
      "high": "104.40",
      "low": "101.00",
      "close": "102.40",
      "average": "102.6031",
      "volume": "25312",
      "turnover": "2597089.4",
      "trades": "226"
    },
    {
      "date": "2024-04-11",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.40",
      "high": "102.60",
      "low": "100.20",
      "close": "101.80",
      "average": "101.2884",
      "volume": "19188",
      "turnover": "1943522",
      "trades": "244"
    },
    {
      "date": "2024-04-12",
      "bid": "101.20",
      "ask": "101.40",
      "open": "101.80",
      "high": "103.20",
      "low": "101.20",
      "close": "102.00",
      "average": "102.1202",
      "volume": "11010",
      "turnover": "1124343.6",
      "trades": "208"
    },
    {
      "date": "2024-04-15",
      "bid": "100.60",
      "ask": "101.00",
      "open": "102.00",
      "high": "102.20",
      "low": "100.60",
      "close": "101.00",
      "average": "101.5359",
      "volume": "12877",
      "turnover": "1307478.39",
      "trades": "167"
    },
    {
      "date": "2024-04-16",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.00",
      "high": "101.00",
      "low": "99.10",
      "close": "100.00",
      "average": "99.9739",
      "volume": "19563",
      "turnover": "1955790.2",
      "trades": "281"
    },
    {
      "date": "2024-04-17",
      "bid": "100.20",
      "ask": "101.80",
      "open": "99.90",
      "high": "101.80",
      "low": "99.90",
      "close": "100.20",
      "average": "101.0728",
      "volume": "11573",
      "turnover": "1169715.6",
      "trades": "206"
    },
    {
      "date": "2024-04-18",
      "bid": "99.90",
      "ask": "100.20",
      "open": "100.20",
      "high": "101.60",
      "low": "98.60",
      "close": "100.20",
      "average": "99.8371",
      "volume": "11159",
      "turnover": "1114081.89",
      "trades": "189"
    },
    {
      "date": "2024-04-19",
      "bid": "100.00",
      "ask": "100.40",
      "open": "100.20",
      "high": "100.40",
      "low": "98.50",
      "close": "99.90",
      "average": "99.3717",
      "volume": "11179",
      "turnover": "1110876",
      "trades": "206"
    },
    {
      "date": "2024-04-22",
      "bid": "99.00",
      "ask": "99.50",
      "open": "101.00",
      "high": "101.00",
      "low": "97.80",
      "close": "99.50",
      "average": "98.8098",
      "volume": "27219",
      "turnover": "2689503.9",
      "trades": "339"
    },
    {
      "date": "2024-04-23",
      "bid": "98.50",
      "ask": "98.90",
      "open": "99.90",
      "high": "99.90",
      "low": "96.70",
      "close": "98.70",
      "average": "97.7736",
      "volume": "40941",
      "turnover": "4002948.7",
      "trades": "555"
    },
    {
      "date": "2024-04-24",
      "bid": "97.70",
      "ask": "98.30",
      "open": "98.60",
      "high": "98.70",
      "low": "97.40",
      "close": "97.80",
      "average": "98.1557",
      "volume": "31227",
      "turnover": "3065107.2",
      "trades": "429"
    },
    {
      "date": "2024-04-25",
      "bid": "66.80",
      "ask": "67.50",
      "open": "97.00",
      "high": "98.60",
      "low": "65.20",
      "close": "69.50",
      "average": "74.8694",
      "volume": "461686",
      "turnover": "34684483.4",
      "trades": "3620"
    },
    {
      "date": "2024-04-26",
      "bid": "60.10",
      "ask": "60.40",
      "open": "66.20",
      "high": "66.20",
      "low": "59.30",
      "close": "60.50",
      "average": "61.3065",
      "volume": "342271",
      "turnover": "20983446.89",
      "trades": "2305"
    },
    {
      "date": "2024-04-29",
      "bid": "55.80",
      "ask": "56.00",
      "open": "60.50",
      "high": "60.50",
      "low": "54.70",
      "close": "56.00",
      "average": "56.619",
      "volume": "313362",
      "turnover": "17735944.25",
      "trades": "1930"
    },
    {
      "date": "2024-04-30",
      "bid": "55.70",
      "ask": "56.10",
      "open": "55.10",
      "high": "56.20",
      "low": "54.40",
      "close": "55.90",
      "average": "55.375",
      "volume": "85443",
      "turnover": "4735509.3",
      "trades": "675"
    },
    {
      "date": "2024-05-02",
      "bid": "54.30",
      "ask": "54.60",
      "open": "55.90",
      "high": "55.90",
      "low": "53.40",
      "close": "54.50",
      "average": "54.5145",
      "volume": "101036",
      "turnover": "5507929.5",
      "trades": "701"
    },
    {
      "date": "2024-05-03",
      "bid": "56.80",
      "ask": "57.10",
      "open": "54.40",
      "high": "57.70",
      "low": "54.20",
      "close": "56.90",
      "average": "56.7254",
      "volume": "75670",
      "turnover": "4292452.59",
      "trades": "758"
    },
    {
      "date": "2024-05-06",
      "bid": "60.70",
      "ask": "61.10",
      "open": "57.20",
      "high": "62.00",
      "low": "57.20",
      "close": "61.20",
      "average": "59.9543",
      "volume": "155100",
      "turnover": "9298918.1",
      "trades": "913"
    },
    {
      "date": "2024-05-07",
      "bid": "58.70",
      "ask": "59.00",
      "open": "61.20",
      "high": "61.40",
      "low": "58.10",
      "close": "58.80",
      "average": "59.0283",
      "volume": "86498",
      "turnover": "5103411.84",
      "trades": "658"
    },
    {
      "date": "2024-05-08",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.70",
      "high": "60.00",
      "low": "58.60",
      "close": "59.50",
      "average": "58.9831",
      "volume": "36692",
      "turnover": "2164277.4",
      "trades": "175"
    },
    {
      "date": "2024-05-10",
      "bid": "56.40",
      "ask": "56.60",
      "open": "57.50",
      "high": "58.30",
      "low": "56.20",
      "close": "56.50",
      "average": "56.9976",
      "volume": "131027",
      "turnover": "7468220.5",
      "trades": "987"
    },
    {
      "date": "2024-05-13",
      "bid": "57.60",
      "ask": "57.90",
      "open": "56.50",
      "high": "58.10",
      "low": "55.90",
      "close": "57.80",
      "average": "57.306",
      "volume": "86841",
      "turnover": "4976514.3",
      "trades": "459"
    },
    {
      "date": "2024-05-14",
      "bid": "59.20",
      "ask": "59.30",
      "open": "58.30",
      "high": "61.00",
      "low": "58.20",
      "close": "59.60",
      "average": "59.7035",
      "volume": "110682",
      "turnover": "6608302.15",
      "trades": "788"
    },
    {
      "date": "2024-05-15",
      "bid": "58.90",
      "ask": "59.20",
      "open": "59.60",
      "high": "60.00",
      "low": "58.60",
      "close": "58.90",
      "average": "59.0301",
      "volume": "33442",
      "turnover": "1974843.1",
      "trades": "294"
    },
    {
      "date": "2024-05-16",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.90",
      "high": "59.10",
      "low": "57.60",
      "close": "59.00",
      "average": "58.4453",
      "volume": "38188",
      "turnover": "2231908.79",
      "trades": "315"
    },
    {
      "date": "2024-05-17",
      "bid": "58.50",
      "ask": "58.90",
      "open": "58.80",
      "high": "59.80",
      "low": "58.30",
      "close": "58.60",
      "average": "59.0131",
      "volume": "27715",
      "turnover": "1635549.1",
      "trades": "222"
    },
    {
      "date": "2024-05-20",
      "bid": "56.30",
      "ask": "56.70",
      "open": "58.60",
      "high": "58.60",
      "low": "56.30",
      "close": "56.90",
      "average": "57.3671",
      "volume": "59524",
      "turnover": "3414713.35",
      "trades": "473"
    },
    {
      "date": "2024-05-21",
      "bid": "57.90",
      "ask": "58.30",
      "open": "56.90",
      "high": "58.40",
      "low": "56.50",
      "close": "58.10",
      "average": "57.2702",
      "volume": "32666",
      "turnover": "1870788.6",
      "trades": "292"
    },
    {
      "date": "2024-05-22",
      "bid": "56.70",
      "ask": "57.00",
      "open": "57.40",
      "high": "58.00",
      "low": "56.50",
      "close": "57.00",
      "average": "57.0324",
      "volume": "46691",
      "turnover": "2662892.29",
      "trades": "329"
    },
    {
      "date": "2024-05-23",
      "bid": "56.10",
      "ask": "56.40",
      "open": "57.00",
      "high": "58.20",
      "low": "55.90",
      "close": "56.30",
      "average": "56.9075",
      "volume": "48578",
      "turnover": "2764449.9",
      "trades": "519"
    },
    {
      "date": "2024-05-24",
      "bid": "58.20",
      "ask": "58.50",
      "open": "55.80",
      "high": "59.80",
      "low": "55.40",
      "close": "58.60",
      "average": "57.755",
      "volume": "66092",
      "turnover": "3818224",
      "trades": "549"
    },
    {
      "date": "2024-05-27",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.30",
      "low": "57.20",
      "close": "58.70",
      "average": "58.2273",
      "volume": "63271",
      "turnover": "3684183.1",
      "trades": "428"
    },
    {
      "date": "2024-05-28",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.10",
      "high": "59.50",
      "low": "58.00",
      "close": "58.40",
      "average": "58.7766",
      "volume": "39293",
      "turnover": "2309508.29",
      "trades": "299"
    },
    {
      "date": "2024-05-29",
      "bid": "58.60",
      "ask": "58.90",
      "open": "58.50",
      "high": "59.70",
      "low": "57.90",
      "close": "58.70",
      "average": "58.7391",
      "volume": "70015",
      "turnover": "4116116.95",
      "trades": "384"
    },
    {
      "date": "2024-05-30",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.70",
      "high": "60.10",
      "low": "58.60",
      "close": "59.60",
      "average": "59.4729",
      "volume": "30134",
      "turnover": "1792157.1",
      "trades": "319"
    },
    {
      "date": "2024-05-31",
      "bid": "60.60",
      "ask": "60.70",
      "open": "59.60",
      "high": "60.90",
      "low": "58.70",
      "close": "60.80",
      "average": "59.9977",
      "volume": "80779",
      "turnover": "4844334.34",
      "trades": "481"
    },
    {
      "date": "2024-06-03",
      "bid": "59.70",
      "ask": "59.80",
      "open": "60.90",
      "high": "61.40",
      "low": "58.70",
      "close": "59.60",
      "average": "59.7228",
      "volume": "36074",
      "turnover": "2154439.2",
      "trades": "365"
    },
    {
      "date": "2024-06-04",
      "bid": "58.30",
      "ask": "58.60",
      "open": "60.00",
      "high": "60.10",
      "low": "58.30",
      "close": "58.40",
      "average": "59.0128",
      "volume": "9542",
      "turnover": "563095.9",
      "trades": "193"
    },
    {
      "date": "2024-06-05",
      "bid": "59.10",
      "ask": "59.50",
      "open": "58.40",
      "high": "59.80",
      "low": "58.00",
      "close": "59.00",
      "average": "58.7841",
      "volume": "48668",
      "turnover": "2860905.2",
      "trades": "340"
    },
    {
      "date": "2024-06-07",
      "bid": "57.90",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.50",
      "low": "57.50",
      "close": "57.90",
      "average": "58.062",
      "volume": "22028",
      "turnover": "1278988.8",
      "trades": "289"
    },
    {
      "date": "2024-06-10",
      "bid": "58.80",
      "ask": "59.20",
      "open": "57.80",
      "high": "59.30",
      "low": "57.70",
      "close": "58.70",
      "average": "58.4974",
      "volume": "41928",
      "turnover": "2452678.6",
      "trades": "293"
    },
    {
      "date": "2024-06-11",
      "bid": "58.70",
      "ask": "59.10",
      "open": "58.70",
      "high": "59.20",
      "low": "58.40",
      "close": "58.90",
      "average": "58.8822",
      "volume": "18969",
      "turnover": "1116935.6",
      "trades": "167"
    },
    {
      "date": "2024-06-12",
      "bid": "60.80",
      "ask": "61.00",
      "open": "59.00",
      "high": "61.00",
      "low": "58.50",
      "close": "61.00",
      "average": "59.7816",
      "volume": "55490",
      "turnover": "3317268.8",
      "trades": "339"
    },
    {
      "date": "2024-06-13",
      "bid": "61.10",
      "ask": "61.60",
      "open": "61.00",
      "high": "62.70",
      "low": "60.10",
      "close": "60.90",
      "average": "61.3522",
      "volume": "48779",
      "turnover": "2992697.4",
      "trades": "304"
    },
    {
      "date": "2024-06-14",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.90",
      "high": "61.10",
      "low": "58.60",
      "close": "58.70",
      "average": "59.6655",
      "volume": "22545",
      "turnover": "1345014.4",
      "trades": "229"
    },
    {
      "date": "2024-06-17",
      "bid": "58.50",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.60",
      "low": "58.00",
      "close": "58.40",
      "average": "58.6207",
      "volume": "21296",
      "turnover": "1248490",
      "trades": "220"
    },
    {
      "date": "2024-06-18",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.40",
      "high": "60.10",
      "low": "58.20",
      "close": "59.70",
      "average": "59.4929",
      "volume": "56353",
      "turnover": "3345572.1",
      "trades": "249"
    },
    {
      "date": "2024-06-19",
      "bid": "58.30",
      "ask": "58.60",
      "open": "59.80",
      "high": "60.00",
      "low": "58.10",
      "close": "58.30",
      "average": "58.7603",
      "volume": "16336",
      "turnover": "959903.9",
      "trades": "150"
    },
    {
      "date": "2024-06-20",
      "bid": "57.60",
      "ask": "57.90",
      "open": "58.30",
      "high": "59.30",
      "low": "57.60",
      "close": "57.60",
      "average": "58.1598",
      "volume": "21812",
      "turnover": "1268601.7",
      "trades": "219"
    },
    {
      "date": "2024-06-24",
      "bid": "58.80",
      "ask": "59.00",
      "open": "57.60",
      "high": "60.50",
      "low": "56.70",
      "close": "58.60",
      "average": "58.5162",
      "volume": "80321",
      "turnover": "4704113.75",
      "trades": "418"
    },
    {
      "date": "2024-06-25",
      "bid": "58.90",
      "ask": "59.20",
      "open": "58.90",
      "high": "59.60",
      "low": "58.00",
      "close": "59.10",
      "average": "58.6915",
      "volume": "23846",
      "turnover": "1399558.1",
      "trades": "260"
    },
    {
      "date": "2024-06-26",
      "bid": "58.70",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.40",
      "low": "57.00",
      "close": "58.80",
      "average": "58.2879",
      "volume": "30264",
      "turnover": "1766256.25",
      "trades": "270"
    },
    {
      "date": "2024-06-27",
      "bid": "59.30",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.50",
      "low": "58.40",
      "close": "59.30",
      "average": "59.0332",
      "volume": "18028",
      "turnover": "1064249.89",
      "trades": "157"
    },
    {
      "date": "2024-06-28",
      "bid": "58.60",
      "ask": "59.00",
      "open": "59.30",
      "high": "59.30",
      "low": "57.90",
      "close": "58.90",
      "average": "58.6993",
      "volume": "20403",
      "turnover": "1197662.75",
      "trades": "192"
    },
    {
      "date": "2024-07-01",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.30",
      "low": "58.60",
      "close": "59.00",
      "average": "58.9954",
      "volume": "32783",
      "turnover": "1934045.5",
      "trades": "239"
    },
    {
      "date": "2024-07-02",
      "bid": "59.50",
      "ask": "59.80",
      "open": "59.60",
      "high": "60.00",
      "low": "58.80",
      "close": "59.30",
      "average": "59.4634",
      "volume": "20335",
      "turnover": "1209188.89",
      "trades": "212"
    },
    {
      "date": "2024-07-03",
      "bid": "59.50",
      "ask": "59.70",
      "open": "59.30",
      "high": "60.00",
      "low": "58.60",
      "close": "59.30",
      "average": "59.6945",
      "volume": "30436",
      "turnover": "1815109.3",
      "trades": "220"
    },
    {
      "date": "2024-07-04",
      "bid": "60.60",
      "ask": "60.90",
      "open": "59.40",
      "high": "61.40",
      "low": "59.40",
      "close": "61.00",
      "average": "60.5561",
      "volume": "28537",
      "turnover": "1728088.4",
      "trades": "299"
    },
    {
      "date": "2024-07-05",
      "bid": "64.30",
      "ask": "64.70",
      "open": "61.10",
      "high": "64.70",
      "low": "61.00",
      "close": "64.30",
      "average": "62.7117",
      "volume": "42648",
      "turnover": "2674530.1",
      "trades": "331"
    },
    {
      "date": "2024-07-08",
      "bid": "63.90",
      "ask": "64.40",
      "open": "64.40",
      "high": "65.80",
      "low": "63.10",
      "close": "64.20",
      "average": "64.6896",
      "volume": "33005",
      "turnover": "2135080.29",
      "trades": "303"
    },
    {
      "date": "2024-07-09",
      "bid": "63.20",
      "ask": "63.70",
      "open": "64.50",
      "high": "65.40",
      "low": "62.90",
      "close": "63.10",
      "average": "64.3221",
      "volume": "17108",
      "turnover": "1100423.2",
      "trades": "167"
    },
    {
      "date": "2024-07-10",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.80",
      "high": "63.80",
      "low": "61.10",
      "close": "61.80",
      "average": "62.1829",
      "volume": "22506",
      "turnover": "1399492.1",
      "trades": "184"
    },
    {
      "date": "2024-07-11",
      "bid": "64.20",
      "ask": "64.80",
      "open": "61.80",
      "high": "64.80",
      "low": "61.50",
      "close": "64.50",
      "average": "62.9306",
      "volume": "25702",
      "turnover": "1617339.55",
      "trades": "231"
    },
    {
      "date": "2024-07-12",
      "bid": "63.20",
      "ask": "63.70",
      "open": "61.10",
      "high": "65.00",
      "low": "58.60",
      "close": "63.40",
      "average": "62.7961",
      "volume": "66533",
      "turnover": "4178014.4",
      "trades": "547"
    },
    {
      "date": "2024-07-15",
      "bid": "64.70",
      "ask": "65.10",
      "open": "63.40",
      "high": "66.00",
      "low": "63.40",
      "close": "64.70",
      "average": "64.8052",
      "volume": "30430",
      "turnover": "1972021.6",
      "trades": "276"
    },
    {
      "date": "2024-07-16",
      "bid": "66.40",
      "ask": "66.60",
      "open": "64.80",
      "high": "67.50",
      "low": "63.30",
      "close": "66.40",
      "average": "66.3302",
      "volume": "40829",
      "turnover": "2708057",
      "trades": "259"
    },
    {
      "date": "2024-07-17",
      "bid": "68.00",
      "ask": "68.40",
      "open": "66.40",
      "high": "68.90",
      "low": "65.30",
      "close": "68.00",
      "average": "67.1421",
      "volume": "22197",
      "turnover": "1489744.05",
      "trades": "255"
    },
    {
      "date": "2024-07-18",
      "bid": "69.40",
      "ask": "70.00",
      "open": "68.00",
      "high": "70.80",
      "low": "68.00",
      "close": "69.70",
      "average": "69.8414",
      "volume": "96421",
      "turnover": "6729593.9",
      "trades": "492"
    },
    {
      "date": "2024-07-19",
      "bid": "69.20",
      "ask": "69.80",
      "open": "69.70",
      "high": "70.00",
      "low": "68.10",
      "close": "69.30",
      "average": "69.2364",
      "volume": "26164",
      "turnover": "1811123.55",
      "trades": "198"
    },
    {
      "date": "2024-07-22",
      "bid": "67.20",
      "ask": "67.70",
      "open": "69.30",
      "high": "70.50",
      "low": "67.10",
      "close": "67.50",
      "average": "67.9608",
      "volume": "46888",
      "turnover": "3186546.4",
      "trades": "322"
    },
    {
      "date": "2024-07-23",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.50",
      "high": "68.60",
      "low": "66.40",
      "close": "67.30",
      "average": "67.2826",
      "volume": "29229",
      "turnover": "1966602.8",
      "trades": "204"
    },
    {
      "date": "2024-07-24",
      "bid": "70.30",
      "ask": "70.50",
      "open": "67.30",
      "high": "70.50",
      "low": "67.30",
      "close": "70.50",
      "average": "69.0269",
      "volume": "24395",
      "turnover": "1683254.8",
      "trades": "201"
    },
    {
      "date": "2024-07-25",
      "bid": "69.00",
      "ask": "69.20",
      "open": "70.40",
      "high": "70.40",
      "low": "68.30",
      "close": "68.80",
      "average": "69.1042",
      "volume": "24505",
      "turnover": "1693397.9",
      "trades": "230"
    },
    {
      "date": "2024-07-26",
      "bid": "71.10",
      "ask": "71.40",
      "open": "68.90",
      "high": "71.40",
      "low": "68.90",
      "close": "71.10",
      "average": "70.7412",
      "volume": "18078",
      "turnover": "1278859.89",
      "trades": "183"
    },
    {
      "date": "2024-07-29",
      "bid": "73.10",
      "ask": "73.50",
      "open": "71.90",
      "high": "73.60",
      "low": "71.10",
      "close": "73.00",
      "average": "72.3219",
      "volume": "26122",
      "turnover": "1888375.75",
      "trades": "271"
    },
    {
      "date": "2024-07-30",
      "bid": "71.40",
      "ask": "71.90",
      "open": "73.60",
      "high": "73.60",
      "low": "71.30",
      "close": "71.80",
      "average": "71.7174",
      "volume": "30342",
      "turnover": "2176048.9",
      "trades": "201"
    },
    {
      "date": "2024-07-31",
      "bid": "72.80",
      "ask": "73.40",
      "open": "72.10",
      "high": "73.70",
      "low": "71.90",
      "close": "72.80",
      "average": "73.2072",
      "volume": "27510",
      "turnover": "2013931.2",
      "trades": "181"
    },
    {
      "date": "2024-08-01",
      "bid": "71.20",
      "ask": "71.60",
      "open": "73.00",
      "high": "73.40",
      "low": "71.10",
      "close": "71.20",
      "average": "72.6437",
      "volume": "18864",
      "turnover": "1370350.3",
      "trades": "135"
    },
    {
      "date": "2024-08-02",
      "bid": "68.80",
      "ask": "69.50",
      "open": "71.10",
      "high": "71.20",
      "low": "68.70",
      "close": "68.70",
      "average": "69.7564",
      "volume": "32192",
      "turnover": "2245590.45",
      "trades": "234"
    },
    {
      "date": "2024-08-05",
      "bid": "66.50",
      "ask": "67.00",
      "open": "67.00",
      "high": "68.40",
      "low": "65.20",
      "close": "67.00",
      "average": "67.0167",
      "volume": "69066",
      "turnover": "4628547.84",
      "trades": "448"
    },
    {
      "date": "2024-08-06",
      "bid": "69.80",
      "ask": "70.20",
      "open": "67.20",
      "high": "70.60",
      "low": "67.10",
      "close": "69.50",
      "average": "68.5266",
      "volume": "26036",
      "turnover": "1784293.95",
      "trades": "219"
    },
    {
      "date": "2024-08-07",
      "bid": "68.90",
      "ask": "69.90",
      "open": "70.00",
      "high": "70.60",
      "low": "68.10",
      "close": "69.20",
      "average": "69.1788",
      "volume": "13548",
      "turnover": "937234.9",
      "trades": "165"
    },
    {
      "date": "2024-08-08",
      "bid": "69.50",
      "ask": "72.90",
      "open": "67.80",
      "high": "70.10",
      "low": "67.80",
      "close": "69.60",
      "average": "69.0259",
      "volume": "24730",
      "turnover": "1707010.4",
      "trades": "171"
    },
    {
      "date": "2024-08-09",
      "bid": "69.10",
      "ask": "69.40",
      "open": "69.60",
      "high": "70.00",
      "low": "68.70",
      "close": "69.30",
      "average": "69.2279",
      "volume": "9077",
      "turnover": "628381.5",
      "trades": "119"
    },
    {
      "date": "2024-08-12",
      "bid": "68.50",
      "ask": "68.70",
      "open": "69.50",
      "high": "70.00",
      "low": "68.30",
      "close": "68.70",
      "average": "68.9947",
      "volume": "10058",
      "turnover": "693948.3",
      "trades": "107"
    },
    {
      "date": "2024-08-13",
      "bid": "69.30",
      "ask": "69.70",
      "open": "68.70",
      "high": "69.90",
      "low": "68.20",
      "close": "69.20",
      "average": "68.7809",
      "volume": "8824",
      "turnover": "606923.1",
      "trades": "101"
    },
    {
      "date": "2024-08-14",
      "bid": "70.50",
      "ask": "71.00",
      "open": "69.20",
      "high": "71.20",
      "low": "69.10",
      "close": "70.30",
      "average": "70.4417",
      "volume": "21845",
      "turnover": "1538798",
      "trades": "175"
    },
    {
      "date": "2024-08-15",
      "bid": "70.40",
      "ask": "70.80",
      "open": "70.30",
      "high": "71.00",
      "low": "69.20",
      "close": "70.40",
      "average": "70.1954",
      "volume": "12614",
      "turnover": "885444.5",
      "trades": "116"
    },
    {
      "date": "2024-08-16",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.50",
      "high": "71.00",
      "low": "69.80",
      "close": "70.60",
      "average": "70.2008",
      "volume": "6730",
      "turnover": "472451.5",
      "trades": "102"
    },
    {
      "date": "2024-08-19",
      "bid": "69.60",
      "ask": "69.90",
      "open": "70.60",
      "high": "70.60",
      "low": "69.10",
      "close": "69.60",
      "average": "69.7319",
      "volume": "9633",
      "turnover": "671727.5",
      "trades": "113"
    },
    {
      "date": "2024-08-20",
      "bid": "69.60",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.00",
      "low": "68.20",
      "close": "69.90",
      "average": "69.0096",
      "volume": "58180",
      "turnover": "4014976.1",
      "trades": "184"
    },
    {
      "date": "2024-08-21",
      "bid": "70.30",
      "ask": "71.00",
      "open": "70.00",
      "high": "71.70",
      "low": "69.30",
      "close": "70.90",
      "average": "70.4858",
      "volume": "22555",
      "turnover": "1589806.4",
      "trades": "145"
    },
    {
      "date": "2024-08-22",
      "bid": "70.40",
      "ask": "71.40",
      "open": "71.80",
      "high": "72.00",
      "low": "69.80",
      "close": "70.70",
      "average": "70.9834",
      "volume": "8402",
      "turnover": "596402.6",
      "trades": "98"
    },
    {
      "date": "2024-08-23",
      "bid": "71.20",
      "ask": "71.60",
      "open": "70.70",
      "high": "71.60",
      "low": "70.30",
      "close": "70.40",
      "average": "71.1453",
      "volume": "10563",
      "turnover": "751507.6",
      "trades": "124"
    },
    {
      "date": "2024-08-26",
      "bid": "70.20",
      "ask": "70.70",
      "open": "70.40",
      "high": "71.60",
      "low": "70.10",
      "close": "70.10",
      "average": "70.7062",
      "volume": "6752",
      "turnover": "477408.3",
      "trades": "88"
    },
    {
      "date": "2024-08-27",
      "bid": "69.60",
      "ask": "70.20",
      "open": "69.70",
      "high": "70.20",
      "low": "69.30",
      "close": "69.40",
      "average": "69.6243",
      "volume": "11577",
      "turnover": "806040.3",
      "trades": "107"
    },
    {
      "date": "2024-08-28",
      "bid": "71.10",
      "ask": "71.70",
      "open": "69.40",
      "high": "72.00",
      "low": "69.40",
      "close": "71.10",
      "average": "71.4943",
      "volume": "31799",
      "turnover": "2273447.1",
      "trades": "159"
    },
    {
      "date": "2024-08-29",
      "bid": "71.30",
      "ask": "71.60",
      "open": "71.10",
      "high": "72.00",
      "low": "71.10",
      "close": "71.30",
      "average": "71.7854",
      "volume": "14960",
      "turnover": "1073905",
      "trades": "116"
    },
    {
      "date": "2024-08-30",
      "bid": "70.60",
      "ask": "71.10",
      "open": "71.30",
      "high": "72.20",
      "low": "69.80",
      "close": "70.60",
      "average": "70.8867",
      "volume": "9683",
      "turnover": "686396.4",
      "trades": "142"
    },
    {
      "date": "2024-09-02",
      "bid": "70.00",
      "ask": "70.60",
      "open": "70.60",
      "high": "71.90",
      "low": "69.90",
      "close": "70.10",
      "average": "70.6278",
      "volume": "10744",
      "turnover": "758825.7",
      "trades": "117"
    },
    {
      "date": "2024-09-03",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.10",
      "high": "70.10",
      "low": "68.50",
      "close": "68.80",
      "average": "69.2182",
      "volume": "40175",
      "turnover": "2780842.6",
      "trades": "155"
    },
    {
      "date": "2024-09-04",
      "bid": "68.50",
      "ask": "68.80",
      "open": "68.60",
      "high": "69.80",
      "low": "68.10",
      "close": "68.50",
      "average": "68.5831",
      "volume": "9154",
      "turnover": "627809.3",
      "trades": "111"
    },
    {
      "date": "2024-09-05",
      "bid": "67.20",
      "ask": "67.60",
      "open": "68.50",
      "high": "70.00",
      "low": "66.00",
      "close": "67.20",
      "average": "67.4807",
      "volume": "31735",
      "turnover": "2141498.6",
      "trades": "190"
    },
    {
      "date": "2024-09-06",
      "bid": "69.60",
      "ask": "70.10",
      "open": "67.60",
      "high": "70.40",
      "low": "67.00",
      "close": "70.00",
      "average": "69.2107",
      "volume": "15313",
      "turnover": "1059834",
      "trades": "130"
    },
    {
      "date": "2024-09-09",
      "bid": "69.40",
      "ask": "69.90",
      "open": "68.70",
      "high": "70.00",
      "low": "68.70",
      "close": "69.50",
      "average": "69.4107",
      "volume": "7288",
      "turnover": "505864.9",
      "trades": "89"
    },
    {
      "date": "2024-09-10",
      "bid": "69.50",
      "ask": "70.10",
      "open": "70.60",
      "high": "70.60",
      "low": "69.80",
      "close": "69.80",
      "average": "70.1804",
      "volume": "6837",
      "turnover": "479823.3",
      "trades": "80"
    },
    {
      "date": "2024-09-11",
      "bid": "70.00",
      "ask": "71.10",
      "open": "70.60",
      "high": "71.90",
      "low": "70.20",
      "close": "71.20",
      "average": "71.1445",
      "volume": "37152",
      "turnover": "2643142.4",
      "trades": "175"
    },
    {
      "date": "2024-09-12",
      "bid": "69.60",
      "ask": "70.60",
      "open": "69.90",
      "high": "71.40",
      "low": "69.50",
      "close": "69.60",
      "average": "70.2501",
      "volume": "4011",
      "turnover": "281773.1",
      "trades": "82"
    },
    {
      "date": "2024-09-13",
      "bid": "69.80",
      "ask": "70.40",
      "open": "69.60",
      "high": "70.50",
      "low": "69.60",
      "close": "70.00",
      "average": "69.9695",
      "volume": "10109",
      "turnover": "707321.2",
      "trades": "65"
    },
    {
      "date": "2024-09-16",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.10",
      "high": "70.10",
      "low": "68.70",
      "close": "69.00",
      "average": "69.4247",
      "volume": "7006",
      "turnover": "486389.3",
      "trades": "96"
    },
    {
      "date": "2024-09-17",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.60",
      "high": "69.60",
      "low": "68.20",
      "close": "68.50",
      "average": "68.6546",
      "volume": "14911",
      "turnover": "1023708.25",
      "trades": "141"
    },
    {
      "date": "2024-09-18",
      "bid": "70.00",
      "ask": "70.50",
      "open": "68.50",
      "high": "70.90",
      "low": "68.50",
      "close": "70.10",
      "average": "69.9488",
      "volume": "10152",
      "turnover": "710120.5",
      "trades": "142"
    },
    {
      "date": "2024-09-19",
      "bid": "70.20",
      "ask": "70.70",
      "open": "70.10",
      "high": "70.80",
      "low": "69.10",
      "close": "70.70",
      "average": "70.4759",
      "volume": "6249",
      "turnover": "440403.7",
      "trades": "96"
    },
    {
      "date": "2024-09-20",
      "bid": "70.30",
      "ask": "70.60",
      "open": "70.20",
      "high": "70.90",
      "low": "69.40",
      "close": "70.70",
      "average": "70.4546",
      "volume": "18530",
      "turnover": "1305524.2",
      "trades": "103"
    },
    {
      "date": "2024-09-23",
      "bid": "69.70",
      "ask": "70.20",
      "open": "71.40",
      "high": "71.40",
      "low": "69.40",
      "close": "69.70",
      "average": "70.1255",
      "volume": "8225",
      "turnover": "576782.2",
      "trades": "89"
    },
    {
      "date": "2024-09-24",
      "bid": "68.20",
      "ask": "68.50",
      "open": "70.10",
      "high": "70.80",
      "low": "68.00",
      "close": "68.20",
      "average": "69.0035",
      "volume": "17309",
      "turnover": "1194382.3",
      "trades": "170"
    },
    {
      "date": "2024-09-25",
      "bid": "69.20",
      "ask": "69.50",
      "open": "68.50",
      "high": "69.60",
      "low": "67.20",
      "close": "69.60",
      "average": "67.9082",
      "volume": "13368",
      "turnover": "907796.4",
      "trades": "155"
    },
    {
      "date": "2024-09-26",
      "bid": "69.10",
      "ask": "69.20",
      "open": "69.50",
      "high": "69.60",
      "low": "68.30",
      "close": "69.20",
      "average": "69.0045",
      "volume": "15309",
      "turnover": "1056389.5",
      "trades": "173"
    },
    {
      "date": "2024-09-27",
      "bid": "68.00",
      "ask": "68.30",
      "open": "68.80",
      "high": "70.10",
      "low": "67.80",
      "close": "67.80",
      "average": "68.2428",
      "volume": "13206",
      "turnover": "901214.8",
      "trades": "129"
    },
    {
      "date": "2024-09-30",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.80",
      "high": "68.90",
      "low": "67.00",
      "close": "67.50",
      "average": "67.4386",
      "volume": "6637",
      "turnover": "447589.9",
      "trades": "101"
    },
    {
      "date": "2024-10-01",
      "bid": "68.40",
      "ask": "68.50",
      "open": "67.50",
      "high": "69.00",
      "low": "66.60",
      "close": "68.40",
      "average": "68.0632",
      "volume": "9704",
      "turnover": "660485.4",
      "trades": "155"
    },
    {
      "date": "2024-10-02",
      "bid": "66.50",
      "ask": "66.80",
      "open": "68.40",
      "high": "68.80",
      "low": "66.30",
      "close": "66.80",
      "average": "67.2119",
      "volume": "14247",
      "turnover": "957568.6",
      "trades": "150"
    },
    {
      "date": "2024-10-03",
      "bid": "66.60",
      "ask": "67.80",
      "open": "66.80",
      "high": "70.20",
      "low": "65.70",
      "close": "70.20",
      "average": "66.4327",
      "volume": "8753",
      "turnover": "581485.2",
      "trades": "101"
    },
    {
      "date": "2024-10-04",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.50",
      "high": "69.60",
      "low": "68.00",
      "close": "69.00",
      "average": "68.7877",
      "volume": "15552",
      "turnover": "1069786.6",
      "trades": "135"
    },
    {
      "date": "2024-10-07",
      "bid": "68.50",
      "ask": "69.00",
      "open": "69.10",
      "high": "69.50",
      "low": "68.60",
      "close": "69.00",
      "average": "68.9909",
      "volume": "7244",
      "turnover": "499769.8",
      "trades": "110"
    },
    {
      "date": "2024-10-08",
      "bid": "67.90",
      "ask": "68.40",
      "open": "69.20",
      "high": "69.20",
      "low": "67.90",
      "close": "67.90",
      "average": "68.1877",
      "volume": "4065",
      "turnover": "277183",
      "trades": "56"
    },
    {
      "date": "2024-10-09",
      "bid": "68.10",
      "ask": "68.50",
      "open": "67.90",
      "high": "68.90",
      "low": "67.40",
      "close": "68.60",
      "average": "68.2521",
      "volume": "9178",
      "turnover": "626418.2",
      "trades": "156"
    },
    {
      "date": "2024-10-10",
      "bid": "68.20",
      "ask": "68.30",
      "open": "68.60",
      "high": "68.60",
      "low": "67.60",
      "close": "68.30",
      "average": "67.9154",
      "volume": "2530",
      "turnover": "171826",
      "trades": "68"
    },
    {
      "date": "2024-10-11",
      "bid": "66.30",
      "ask": "66.40",
      "open": "68.30",
      "high": "68.30",
      "low": "66.40",
      "close": "66.40",
      "average": "66.9795",
      "volume": "11088",
      "turnover": "742668.3",
      "trades": "121"
    },
    {
      "date": "2024-10-14",
      "bid": "65.50",
      "ask": "65.90",
      "open": "66.40",
      "high": "66.40",
      "low": "65.20",
      "close": "65.80",
      "average": "65.6498",
      "volume": "9263",
      "turnover": "608113.9",
      "trades": "129"
    },
    {
      "date": "2024-10-15",
      "bid": "65.40",
      "ask": "66.30",
      "open": "65.80",
      "high": "66.40",
      "low": "63.80",
      "close": "65.50",
      "average": "64.9461",
      "volume": "18549",
      "turnover": "1204507.5",
      "trades": "217"
    },
    {
      "date": "2024-10-16",
      "bid": "65.50",
      "ask": "66.00",
      "open": "66.70",
      "high": "66.70",
      "low": "64.90",
      "close": "65.90",
      "average": "65.5184",
      "volume": "6057",
      "turnover": "396844.7",
      "trades": "101"
    },
    {
      "date": "2024-10-17",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.90",
      "low": "65.90",
      "close": "66.80",
      "average": "66.7152",
      "volume": "4782",
      "turnover": "319032.2",
      "trades": "77"
    },
    {
      "date": "2024-10-18",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.70",
      "high": "67.70",
      "low": "66.30",
      "close": "66.70",
      "average": "67.0804",
      "volume": "5940",
      "turnover": "398457.6",
      "trades": "79"
    },
    {
      "date": "2024-10-21",
      "bid": "67.10",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.70",
      "low": "67.00",
      "close": "67.50",
      "average": "67.3104",
      "volume": "5797",
      "turnover": "390198.4",
      "trades": "95"
    },
    {
      "date": "2024-10-22",
      "bid": "67.00",
      "ask": "67.60",
      "open": "67.50",
      "high": "67.70",
      "low": "65.50",
      "close": "67.70",
      "average": "66.8722",
      "volume": "11742",
      "turnover": "785213",
      "trades": "140"
    },
    {
      "date": "2024-10-23",
      "bid": "65.10",
      "ask": "65.40",
      "open": "67.70",
      "high": "67.90",
      "low": "65.10",
      "close": "65.10",
      "average": "66.565",
      "volume": "13198",
      "turnover": "878525.3",
      "trades": "205"
    },
    {
      "date": "2024-10-24",
      "bid": "63.00",
      "ask": "64.30",
      "open": "64.00",
      "high": "65.00",
      "low": "56.60",
      "close": "64.40",
      "average": "61.4091",
      "volume": "156635",
      "turnover": "9618813.6",
      "trades": "774"
    },
    {
      "date": "2024-10-25",
      "bid": "60.20",
      "ask": "60.70",
      "open": "64.20",
      "high": "64.40",
      "low": "60.30",
      "close": "60.80",
      "average": "61.4816",
      "volume": "21633",
      "turnover": "1330018.7",
      "trades": "237"
    },
    {
      "date": "2024-10-28",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.60",
      "high": "60.80",
      "low": "59.50",
      "close": "60.20",
      "average": "60.024",
      "volume": "49349",
      "turnover": "2962579.45",
      "trades": "242"
    },
    {
      "date": "2024-10-29",
      "bid": "59.40",
      "ask": "59.50",
      "open": "60.20",
      "high": "60.20",
      "low": "58.00",
      "close": "59.50",
      "average": "58.9788",
      "volume": "25067",
      "turnover": "1478418.05",
      "trades": "216"
    },
    {
      "date": "2024-10-30",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.50",
      "high": "60.60",
      "low": "58.80",
      "close": "59.10",
      "average": "59.5597",
      "volume": "9287",
      "turnover": "553130.6",
      "trades": "101"
    },
    {
      "date": "2024-10-31",
      "bid": "58.60",
      "ask": "59.40",
      "open": "59.10",
      "high": "60.50",
      "low": "58.60",
      "close": "58.60",
      "average": "59.0923",
      "volume": "10837",
      "turnover": "640383.4",
      "trades": "127"
    },
    {
      "date": "2024-11-01",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.40",
      "high": "59.60",
      "low": "58.90",
      "close": "59.30",
      "average": "59.1817",
      "volume": "5110",
      "turnover": "302418.3",
      "trades": "83"
    },
    {
      "date": "2024-11-04",
      "bid": "58.10",
      "ask": "58.40",
      "open": "59.60",
      "high": "59.60",
      "low": "57.80",
      "close": "58.20",
      "average": "58.556",
      "volume": "16938",
      "turnover": "991820.7",
      "trades": "248"
    },
    {
      "date": "2024-11-05",
      "bid": "58.70",
      "ask": "59.00",
      "open": "58.10",
      "high": "59.20",
      "low": "57.70",
      "close": "58.90",
      "average": "58.3977",
      "volume": "6571",
      "turnover": "383731.5",
      "trades": "119"
    },
    {
      "date": "2024-11-06",
      "bid": "56.80",
      "ask": "57.30",
      "open": "62.90",
      "high": "62.90",
      "low": "56.60",
      "close": "56.80",
      "average": "57.9018",
      "volume": "26396",
      "turnover": "1528356.6",
      "trades": "280"
    },
    {
      "date": "2024-11-07",
      "bid": "57.60",
      "ask": "57.90",
      "open": "56.80",
      "high": "58.50",
      "low": "56.70",
      "close": "57.70",
      "average": "57.3987",
      "volume": "14315",
      "turnover": "821662.4",
      "trades": "174"
    },
    {
      "date": "2024-11-08",
      "bid": "57.20",
      "ask": "57.60",
      "open": "58.60",
      "high": "58.60",
      "low": "56.50",
      "close": "57.20",
      "average": "57.257",
      "volume": "10441",
      "turnover": "597820.5",
      "trades": "105"
    },
    {
      "date": "2024-11-11",
      "bid": "58.90",
      "ask": "59.40",
      "open": "57.20",
      "high": "60.00",
      "low": "56.20",
      "close": "59.40",
      "average": "58.4463",
      "volume": "12515",
      "turnover": "731455.9",
      "trades": "202"
    },
    {
      "date": "2024-11-12",
      "bid": "59.80",
      "ask": "59.90",
      "open": "58.70",
      "high": "60.50",
      "low": "58.10",
      "close": "59.90",
      "average": "58.8422",
      "volume": "12116",
      "turnover": "712932.7",
      "trades": "121"
    },
    {
      "date": "2024-11-13",
      "bid": "59.50",
      "ask": "60.50",
      "open": "60.00",
      "high": "61.50",
      "low": "59.00",
      "close": "60.60",
      "average": "60.4724",
      "volume": "12662",
      "turnover": "765701.8",
      "trades": "120"
    },
    {
      "date": "2024-11-14",
      "bid": "59.70",
      "ask": "60.50",
      "open": "61.40",
      "high": "61.40",
      "low": "59.30",
      "close": "60.50",
      "average": "59.8247",
      "volume": "7278",
      "turnover": "435404",
      "trades": "141"
    },
    {
      "date": "2024-11-15",
      "bid": "59.90",
      "ask": "60.50",
      "open": "60.50",
      "high": "61.30",
      "low": "60.00",
      "close": "60.30",
      "average": "60.5154",
      "volume": "8467",
      "turnover": "512384.2",
      "trades": "60"
    },
    {
      "date": "2024-11-18",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.50",
      "high": "62.00",
      "low": "60.20",
      "close": "60.20",
      "average": "60.9112",
      "volume": "9311",
      "turnover": "567144",
      "trades": "95"
    },
    {
      "date": "2024-11-19",
      "bid": "58.70",
      "ask": "59.20",
      "open": "60.30",
      "high": "61.60",
      "low": "58.70",
      "close": "59.20",
      "average": "59.6757",
      "volume": "7709",
      "turnover": "460040.1",
      "trades": "114"
    },
    {
      "date": "2024-11-20",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.70",
      "high": "61.90",
      "low": "58.70",
      "close": "59.00",
      "average": "59.5125",
      "volume": "7091",
      "turnover": "422003.4",
      "trades": "95"
    },
    {
      "date": "2024-11-21",
      "bid": "61.20",
      "ask": "61.50",
      "open": "60.00",
      "high": "61.60",
      "low": "60.00",
      "close": "61.30",
      "average": "60.6111",
      "volume": "5699",
      "turnover": "345422.7",
      "trades": "61"
    },
    {
      "date": "2024-11-22",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.10",
      "low": "60.60",
      "close": "62.00",
      "average": "61.5751",
      "volume": "5666",
      "turnover": "348884.7",
      "trades": "74"
    },
    {
      "date": "2024-11-25",
      "bid": "60.70",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.70",
      "low": "60.20",
      "close": "60.70",
      "average": "61.5324",
      "volume": "8649",
      "turnover": "532193.8",
      "trades": "117"
    },
    {
      "date": "2024-11-26",
      "bid": "59.50",
      "ask": "59.90",
      "open": "60.70",
      "high": "61.10",
      "low": "59.10",
      "close": "59.50",
      "average": "60.0564",
      "volume": "5694",
      "turnover": "341961",
      "trades": "88"
    },
    {
      "date": "2024-11-27",
      "bid": "59.70",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.00",
      "low": "58.20",
      "close": "60.00",
      "average": "59.2975",
      "volume": "4617",
      "turnover": "273776.6",
      "trades": "80"
    },
    {
      "date": "2024-11-28",
      "bid": "59.40",
      "ask": "59.70",
      "open": "60.00",
      "high": "60.40",
      "low": "58.70",
      "close": "59.70",
      "average": "59.8474",
      "volume": "12528",
      "turnover": "749767.8",
      "trades": "81"
    },
    {
      "date": "2024-11-29",
      "bid": "58.40",
      "ask": "60.30",
      "open": "59.40",
      "high": "60.30",
      "low": "56.10",
      "close": "56.10",
      "average": "57.7501",
      "volume": "19598",
      "turnover": "1131787.1",
      "trades": "130"
    },
    {
      "date": "2024-12-02",
      "bid": "58.30",
      "ask": "58.50",
      "open": "58.40",
      "high": "59.20",
      "low": "57.10",
      "close": "58.50",
      "average": "58.1113",
      "volume": "15131",
      "turnover": "879650.5",
      "trades": "134"
    },
    {
      "date": "2024-12-03",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.80",
      "low": "57.00",
      "close": "57.60",
      "average": "57.8861",
      "volume": "9824",
      "turnover": "568673",
      "trades": "107"
    },
    {
      "date": "2024-12-04",
      "bid": "58.20",
      "ask": "58.30",
      "open": "57.60",
      "high": "58.90",
      "low": "57.00",
      "close": "58.30",
      "average": "58.0073",
      "volume": "4354",
      "turnover": "252563.7",
      "trades": "77"
    },
    {
      "date": "2024-12-05",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.20",
      "high": "59.50",
      "low": "57.80",
      "close": "59.20",
      "average": "58.44",
      "volume": "8439",
      "turnover": "493183.35",
      "trades": "118"
    },
    {
      "date": "2024-12-06",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.50",
      "high": "59.50",
      "low": "58.10",
      "close": "59.50",
      "average": "58.5712",
      "volume": "12611",
      "turnover": "738647.9",
      "trades": "93"
    },
    {
      "date": "2024-12-09",
      "bid": "59.40",
      "ask": "59.70",
      "open": "59.60",
      "high": "59.90",
      "low": "58.60",
      "close": "59.90",
      "average": "59.5928",
      "volume": "7124",
      "turnover": "424539.1",
      "trades": "81"
    },
    {
      "date": "2024-12-10",
      "bid": "58.70",
      "ask": "59.00",
      "open": "60.10",
      "high": "60.10",
      "low": "58.70",
      "close": "58.70",
      "average": "59.4391",
      "volume": "5976",
      "turnover": "355207.9",
      "trades": "56"
    },
    {
      "date": "2024-12-11",
      "bid": "57.40",
      "ask": "57.90",
      "open": "58.70",
      "high": "58.70",
      "low": "57.40",
      "close": "57.80",
      "average": "57.6643",
      "volume": "3921",
      "turnover": "226101.8",
      "trades": "59"
    },
    {
      "date": "2024-12-12",
      "bid": "57.40",
      "ask": "57.70",
      "open": "57.40",
      "high": "58.60",
      "low": "57.40",
      "close": "57.80",
      "average": "58.0147",
      "volume": "6377",
      "turnover": "369959.7",
      "trades": "57"
    },
    {
      "date": "2024-12-13",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.70",
      "high": "58.10",
      "low": "56.90",
      "close": "57.10",
      "average": "57.2598",
      "volume": "5855",
      "turnover": "335249.4",
      "trades": "88"
    },
    {
      "date": "2024-12-16",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.90",
      "high": "56.90",
      "low": "55.50",
      "close": "56.30",
      "average": "56.0829",
      "volume": "18398",
      "turnover": "1031812.4",
      "trades": "136"
    },
    {
      "date": "2024-12-17",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.30",
      "high": "56.60",
      "low": "55.30",
      "close": "56.00",
      "average": "56.2414",
      "volume": "60619",
      "turnover": "3409299.3",
      "trades": "105"
    },
    {
      "date": "2024-12-18",
      "bid": "56.00",
      "ask": "56.30",
      "open": "56.00",
      "high": "56.30",
      "low": "55.40",
      "close": "56.30",
      "average": "55.9396",
      "volume": "26252",
      "turnover": "1468525.1",
      "trades": "112"
    },
    {
      "date": "2024-12-19",
      "bid": "55.50",
      "ask": "55.70",
      "open": "56.20",
      "high": "56.30",
      "low": "55.00",
      "close": "55.70",
      "average": "55.711",
      "volume": "17000",
      "turnover": "947083.3",
      "trades": "97"
    },
    {
      "date": "2024-12-20",
      "bid": "54.20",
      "ask": "55.10",
      "open": "55.50",
      "high": "55.80",
      "low": "54.00",
      "close": "55.30",
      "average": "54.8394",
      "volume": "31936",
      "turnover": "1751384.7",
      "trades": "221"
    },
    {
      "date": "2024-12-23",
      "bid": "55.50",
      "ask": "55.60",
      "open": "54.20",
      "high": "56.30",
      "low": "54.10",
      "close": "55.60",
      "average": "55.029",
      "volume": "39688",
      "turnover": "2183992.79",
      "trades": "142"
    },
    {
      "date": "2024-12-27",
      "bid": "56.20",
      "ask": "56.30",
      "open": "55.60",
      "high": "57.20",
      "low": "55.60",
      "close": "56.30",
      "average": "56.313",
      "volume": "119076",
      "turnover": "6707540.55",
      "trades": "320"
    },
    {
      "date": "2024-12-30",
      "bid": "56.30",
      "ask": "56.50",
      "open": "56.30",
      "high": "56.60",
      "low": "55.60",
      "close": "56.60",
      "average": "56.1459",
      "volume": "35356",
      "turnover": "1985096",
      "trades": "189"
    },
    {
      "date": "2025-01-02",
      "bid": "59.00",
      "ask": "59.10",
      "open": "56.50",
      "high": "59.60",
      "low": "56.50",
      "close": "59.00",
      "average": "58.4959",
      "volume": "34433",
      "turnover": "2014190.6",
      "trades": "197"
    },
    {
      "date": "2025-01-03",
      "bid": "60.20",
      "ask": "60.90",
      "open": "59.00",
      "high": "61.10",
      "low": "58.60",
      "close": "60.90",
      "average": "60.2722",
      "volume": "21244",
      "turnover": "1280449.6",
      "trades": "171"
    },
    {
      "date": "2025-01-07",
      "bid": "62.00",
      "ask": "62.40",
      "open": "60.90",
      "high": "62.40",
      "low": "60.10",
      "close": "62.40",
      "average": "61.4899",
      "volume": "17136",
      "turnover": "1053607.1",
      "trades": "127"
    },
    {
      "date": "2025-01-08",
      "bid": "62.30",
      "ask": "62.40",
      "open": "62.60",
      "high": "64.00",
      "low": "61.80",
      "close": "62.60",
      "average": "63.0562",
      "volume": "22459",
      "turnover": "1416283.15",
      "trades": "190"
    },
    {
      "date": "2025-01-09",
      "bid": "62.90",
      "ask": "63.60",
      "open": "62.80",
      "high": "64.60",
      "low": "62.80",
      "close": "63.50",
      "average": "63.9152",
      "volume": "25508",
      "turnover": "1631407.25",
      "trades": "157"
    },
    {
      "date": "2025-01-10",
      "bid": "62.70",
      "ask": "63.10",
      "open": "63.50",
      "high": "65.20",
      "low": "62.70",
      "close": "62.70",
      "average": "64.7928",
      "volume": "38544",
      "turnover": "2497375.5",
      "trades": "181"
    },
    {
      "date": "2025-01-13",
      "bid": "61.30",
      "ask": "62.00",
      "open": "62.70",
      "high": "62.70",
      "low": "61.10",
      "close": "61.70",
      "average": "61.6958",
      "volume": "12535",
      "turnover": "773332.95",
      "trades": "132"
    },
    {
      "date": "2025-01-14",
      "bid": "63.00",
      "ask": "63.80",
      "open": "62.00",
      "high": "63.90",
      "low": "62.00",
      "close": "63.80",
      "average": "62.734",
      "volume": "6341",
      "turnover": "397796.2",
      "trades": "92"
    },
    {
      "date": "2025-01-15",
      "bid": "62.70",
      "ask": "63.60",
      "open": "63.50",
      "high": "64.00",
      "low": "62.20",
      "close": "62.70",
      "average": "63.0548",
      "volume": "10761",
      "turnover": "678533.2",
      "trades": "109"
    },
    {
      "date": "2025-01-16",
      "bid": "60.50",
      "ask": "60.80",
      "open": "63.50",
      "high": "63.50",
      "low": "61.00",
      "close": "61.10",
      "average": "61.59",
      "volume": "10357",
      "turnover": "637834.95",
      "trades": "104"
    },
    {
      "date": "2025-01-17",
      "bid": "60.40",
      "ask": "61.00",
      "open": "61.10",
      "high": "61.30",
      "low": "59.00",
      "close": "61.10",
      "average": "60.2293",
      "volume": "15056",
      "turnover": "906812.1",
      "trades": "133"
    },
    {
      "date": "2025-01-20",
      "bid": "59.40",
      "ask": "60.80",
      "open": "61.50",
      "high": "61.70",
      "low": "58.80",
      "close": "60.00",
      "average": "59.8505",
      "volume": "14451",
      "turnover": "864898.9",
      "trades": "161"
    },
    {
      "date": "2025-01-21",
      "bid": "61.50",
      "ask": "62.30",
      "open": "60.00",
      "high": "63.30",
      "low": "60.00",
      "close": "61.90",
      "average": "61.5801",
      "volume": "20637",
      "turnover": "1270829",
      "trades": "148"
    },
    {
      "date": "2025-01-22",
      "bid": "61.80",
      "ask": "62.40",
      "open": "62.50",
      "high": "63.50",
      "low": "61.30",
      "close": "61.80",
      "average": "62.1291",
      "volume": "29161",
      "turnover": "1811747.3",
      "trades": "179"
    },
    {
      "date": "2025-01-23",
      "bid": "62.40",
      "ask": "62.60",
      "open": "61.80",
      "high": "63.30",
      "low": "61.30",
      "close": "62.60",
      "average": "62.309",
      "volume": "8880",
      "turnover": "553303.7",
      "trades": "93"
    },
    {
      "date": "2025-01-24",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.60",
      "high": "63.00",
      "low": "62.20",
      "close": "62.30",
      "average": "62.7218",
      "volume": "4458",
      "turnover": "279614",
      "trades": "98"
    },
    {
      "date": "2025-01-27",
      "bid": "63.30",
      "ask": "63.70",
      "open": "62.20",
      "high": "64.00",
      "low": "61.40",
      "close": "63.70",
      "average": "62.7898",
      "volume": "16324",
      "turnover": "1024981.4",
      "trades": "152"
    },
    {
      "date": "2025-01-28",
      "bid": "63.80",
      "ask": "63.90",
      "open": "63.80",
      "high": "64.00",
      "low": "63.70",
      "close": "63.80",
      "average": "63.8664",
      "volume": "11006",
      "turnover": "703073.5",
      "trades": "108"
    },
    {
      "date": "2025-01-29",
      "bid": "64.30",
      "ask": "64.50",
      "open": "64.00",
      "high": "65.00",
      "low": "63.80",
      "close": "64.30",
      "average": "64.5153",
      "volume": "13651",
      "turnover": "880698.3",
      "trades": "119"
    },
    {
      "date": "2025-01-30",
      "bid": "63.10",
      "ask": "63.50",
      "open": "64.30",
      "high": "64.70",
      "low": "63.10",
      "close": "63.20",
      "average": "63.9775",
      "volume": "22835",
      "turnover": "1460927.3",
      "trades": "175"
    },
    {
      "date": "2025-01-31",
      "bid": "65.40",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.00",
      "low": "64.50",
      "close": "65.40",
      "average": "65.2608",
      "volume": "12077",
      "turnover": "788154.2",
      "trades": "158"
    },
    {
      "date": "2025-02-03",
      "bid": "63.90",
      "ask": "64.80",
      "open": "65.40",
      "high": "65.40",
      "low": "62.80",
      "close": "63.90",
      "average": "63.7249",
      "volume": "30295",
      "turnover": "1930545.3",
      "trades": "178"
    },
    {
      "date": "2025-02-04",
      "bid": "64.00",
      "ask": "64.30",
      "open": "63.90",
      "high": "65.70",
      "low": "63.90",
      "close": "64.00",
      "average": "64.2282",
      "volume": "9712",
      "turnover": "623784",
      "trades": "100"
    },
    {
      "date": "2025-02-05",
      "bid": "64.20",
      "ask": "64.30",
      "open": "64.00",
      "high": "65.50",
      "low": "63.90",
      "close": "64.20",
      "average": "64.3848",
      "volume": "11625",
      "turnover": "748473.1",
      "trades": "127"
    },
    {
      "date": "2025-02-06",
      "bid": "62.30",
      "ask": "62.40",
      "open": "65.00",
      "high": "65.30",
      "low": "62.00",
      "close": "63.00",
      "average": "63.103",
      "volume": "18147",
      "turnover": "1145130.3",
      "trades": "150"
    },
    {
      "date": "2025-02-07",
      "bid": "55.60",
      "ask": "55.90",
      "open": "57.70",
      "high": "59.00",
      "low": "55.00",
      "close": "55.70",
      "average": "56.3101",
      "volume": "157653",
      "turnover": "8876640.4",
      "trades": "797"
    },
    {
      "date": "2025-02-10",
      "bid": "54.90",
      "ask": "55.00",
      "open": "55.70",
      "high": "55.70",
      "low": "54.80",
      "close": "55.00",
      "average": "55.2496",
      "volume": "38085",
      "turnover": "2104179.15",
      "trades": "298"
    },
    {
      "date": "2025-02-11",
      "bid": "52.70",
      "ask": "52.90",
      "open": "54.90",
      "high": "54.90",
      "low": "52.50",
      "close": "52.80",
      "average": "53.4758",
      "volume": "50733",
      "turnover": "2715800.2",
      "trades": "376"
    },
    {
      "date": "2025-02-12",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.70",
      "high": "52.70",
      "low": "50.80",
      "close": "51.10",
      "average": "51.4786",
      "volume": "49968",
      "turnover": "2572284.6",
      "trades": "336"
    },
    {
      "date": "2025-02-13",
      "bid": "50.30",
      "ask": "50.70",
      "open": "49.90",
      "high": "51.20",
      "low": "49.90",
      "close": "50.30",
      "average": "50.3607",
      "volume": "38837",
      "turnover": "1955849.83",
      "trades": "284"
    },
    {
      "date": "2025-02-14",
      "bid": "51.40",
      "ask": "51.80",
      "open": "50.00",
      "high": "52.50",
      "low": "49.05",
      "close": "51.00",
      "average": "50.2737",
      "volume": "69141",
      "turnover": "3475972.05",
      "trades": "373"
    },
    {
      "date": "2025-02-17",
      "bid": "50.10",
      "ask": "50.50",
      "open": "51.20",
      "high": "51.20",
      "low": "49.85",
      "close": "50.60",
      "average": "50.3092",
      "volume": "16958",
      "turnover": "853143.3",
      "trades": "208"
    },
    {
      "date": "2025-02-18",
      "bid": "52.00",
      "ask": "52.10",
      "open": "50.10",
      "high": "52.20",
      "low": "49.90",
      "close": "52.00",
      "average": "51.2795",
      "volume": "22137",
      "turnover": "1135225.75",
      "trades": "208"
    },
    {
      "date": "2025-02-19",
      "bid": "51.00",
      "ask": "51.90",
      "open": "52.00",
      "high": "53.50",
      "low": "50.90",
      "close": "52.00",
      "average": "52.4888",
      "volume": "41516",
      "turnover": "2179095.65",
      "trades": "306"
    },
    {
      "date": "2025-02-20",
      "bid": "50.20",
      "ask": "50.70",
      "open": "53.00",
      "high": "53.10",
      "low": "50.00",
      "close": "50.50",
      "average": "51.1034",
      "volume": "29231",
      "turnover": "1493714.05",
      "trades": "245"
    },
    {
      "date": "2025-02-21",
      "bid": "50.80",
      "ask": "51.60",
      "open": "50.10",
      "high": "51.50",
      "low": "50.10",
      "close": "51.40",
      "average": "50.9536",
      "volume": "6956",
      "turnover": "354438.75",
      "trades": "90"
    },
    {
      "date": "2025-02-24",
      "bid": "52.40",
      "ask": "52.70",
      "open": "52.00",
      "high": "53.30",
      "low": "52.00",
      "close": "52.40",
      "average": "52.7495",
      "volume": "37762",
      "turnover": "1992197.75",
      "trades": "242"
    },
    {
      "date": "2025-02-25",
      "bid": "51.70",
      "ask": "52.20",
      "open": "52.40",
      "high": "53.60",
      "low": "51.80",
      "close": "51.80",
      "average": "52.9361",
      "volume": "23631",
      "turnover": "1250320.25",
      "trades": "213"
    },
    {
      "date": "2025-02-26",
      "bid": "51.90",
      "ask": "52.60",
      "open": "52.00",
      "high": "53.00",
      "low": "51.70",
      "close": "51.80",
      "average": "52.1932",
      "volume": "27450",
      "turnover": "1432720.35",
      "trades": "214"
    },
    {
      "date": "2025-02-27",
      "bid": "50.40",
      "ask": "50.50",
      "open": "51.90",
      "high": "52.30",
      "low": "50.00",
      "close": "50.40",
      "average": "50.8318",
      "volume": "20160",
      "turnover": "1024769.7",
      "trades": "212"
    },
    {
      "date": "2025-02-28",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.50",
      "high": "50.50",
      "low": "49.85",
      "close": "50.10",
      "average": "50.3322",
      "volume": "21805",
      "turnover": "1097493.05",
      "trades": "200"
    },
    {
      "date": "2025-03-03",
      "bid": "49.95",
      "ask": "50.10",
      "open": "50.10",
      "high": "50.80",
      "low": "49.90",
      "close": "49.95",
      "average": "50.2713",
      "volume": "12001",
      "turnover": "603325.85",
      "trades": "143"
    },
    {
      "date": "2025-03-04",
      "bid": "48.70",
      "ask": "49.10",
      "open": "49.30",
      "high": "49.35",
      "low": "48.60",
      "close": "48.65",
      "average": "49.0734",
      "volume": "34756",
      "turnover": "1705583.85",
      "trades": "254"
    },
    {
      "date": "2025-03-05",
      "bid": "48.50",
      "ask": "48.60",
      "open": "49.10",
      "high": "50.70",
      "low": "48.50",
      "close": "48.50",
      "average": "49.555",
      "volume": "15456",
      "turnover": "765921.8",
      "trades": "184"
    },
    {
      "date": "2025-03-06",
      "bid": "46.95",
      "ask": "47.25",
      "open": "48.45",
      "high": "48.50",
      "low": "45.85",
      "close": "46.90",
      "average": "47.1424",
      "volume": "39803",
      "turnover": "1876511.08",
      "trades": "492"
    },
    {
      "date": "2025-03-07",
      "bid": "48.60",
      "ask": "49.00",
      "open": "47.05",
      "high": "49.20",
      "low": "47.05",
      "close": "48.95",
      "average": "48.1605",
      "volume": "26177",
      "turnover": "1260634.27",
      "trades": "207"
    },
    {
      "date": "2025-03-10",
      "bid": "47.80",
      "ask": "48.00",
      "open": "49.05",
      "high": "49.05",
      "low": "47.50",
      "close": "48.05",
      "average": "48.0263",
      "volume": "8981",
      "turnover": "431323.9",
      "trades": "130"
    },
    {
      "date": "2025-03-11",
      "bid": "47.10",
      "ask": "47.15",
      "open": "47.80",
      "high": "48.05",
      "low": "47.10",
      "close": "47.10",
      "average": "47.6889",
      "volume": "15714",
      "turnover": "749386.73",
      "trades": "124"
    },
    {
      "date": "2025-03-12",
      "bid": "46.95",
      "ask": "47.05",
      "open": "47.25",
      "high": "48.35",
      "low": "46.90",
      "close": "46.90",
      "average": "47.3614",
      "volume": "30289",
      "turnover": "1434530.15",
      "trades": "238"
    },
    {
      "date": "2025-03-13",
      "bid": "49.25",
      "ask": "49.45",
      "open": "46.95",
      "high": "49.35",
      "low": "46.95",
      "close": "49.25",
      "average": "48.377",
      "volume": "8291",
      "turnover": "401093.9",
      "trades": "104"
    },
    {
      "date": "2025-03-14",
      "bid": "48.10",
      "ask": "48.30",
      "open": "48.60",
      "high": "48.80",
      "low": "47.20",
      "close": "48.10",
      "average": "47.9344",
      "volume": "12401",
      "turnover": "594434.2",
      "trades": "165"
    },
    {
      "date": "2025-03-17",
      "bid": "48.95",
      "ask": "49.40",
      "open": "48.10",
      "high": "49.55",
      "low": "48.00",
      "close": "49.00",
      "average": "48.6169",
      "volume": "5502",
      "turnover": "267490.2",
      "trades": "116"
    },
    {
      "date": "2025-03-18",
      "bid": "49.30",
      "ask": "49.55",
      "open": "49.00",
      "high": "49.90",
      "low": "48.45",
      "close": "49.30",
      "average": "49.5246",
      "volume": "10243",
      "turnover": "507280.05",
      "trades": "146"
    },
    {
      "date": "2025-03-19",
      "bid": "49.05",
      "ask": "49.20",
      "open": "49.55",
      "high": "49.70",
      "low": "49.00",
      "close": "49.00",
      "average": "49.2525",
      "volume": "18463",
      "turnover": "908625.35",
      "trades": "133"
    },
    {
      "date": "2025-03-20",
      "bid": "49.50",
      "ask": "49.85",
      "open": "49.05",
      "high": "49.75",
      "low": "49.00",
      "close": "49.30",
      "average": "49.107",
      "volume": "26685",
      "turnover": "1310271",
      "trades": "217"
    },
    {
      "date": "2025-03-21",
      "bid": "49.00",
      "ask": "49.10",
      "open": "49.20",
      "high": "49.40",
      "low": "49.00",
      "close": "49.00",
      "average": "49.0663",
      "volume": "17621",
      "turnover": "864596.7",
      "trades": "176"
    },
    {
      "date": "2025-03-24",
      "bid": "48.75",
      "ask": "49.10",
      "open": "49.00",
      "high": "49.90",
      "low": "48.10",
      "close": "48.75",
      "average": "48.8857",
      "volume": "15964",
      "turnover": "780413.55",
      "trades": "159"
    },
    {
      "date": "2025-03-25",
      "bid": "50.80",
      "ask": "51.80",
      "open": "48.75",
      "high": "51.80",
      "low": "48.75",
      "close": "51.80",
      "average": "50.6542",
      "volume": "19497",
      "turnover": "987604.45",
      "trades": "112"
    },
    {
      "date": "2025-03-26",
      "bid": "49.20",
      "ask": "49.40",
      "open": "51.90",
      "high": "51.90",
      "low": "48.65",
      "close": "49.20",
      "average": "49.4508",
      "volume": "14020",
      "turnover": "693302.8",
      "trades": "205"
    },
    {
      "date": "2025-03-27",
      "bid": "47.30",
      "ask": "47.50",
      "open": "49.10",
      "high": "49.10",
      "low": "47.20",
      "close": "48.60",
      "average": "47.9148",
      "volume": "21197",
      "turnover": "1015650.05",
      "trades": "244"
    },
    {
      "date": "2025-03-28",
      "bid": "48.25",
      "ask": "48.50",
      "open": "48.45",
      "high": "48.55",
      "low": "47.20",
      "close": "48.25",
      "average": "47.9224",
      "volume": "7537",
      "turnover": "361173.41",
      "trades": "125"
    },
    {
      "date": "2025-03-31",
      "bid": "47.65",
      "ask": "48.15",
      "open": "48.25",
      "high": "48.30",
      "low": "47.20",
      "close": "48.10",
      "average": "47.7344",
      "volume": "16277",
      "turnover": "776974.18",
      "trades": "164"
    },
    {
      "date": "2025-04-01",
      "bid": "47.35",
      "ask": "47.75",
      "open": "47.65",
      "high": "47.90",
      "low": "47.30",
      "close": "47.40",
      "average": "47.6345",
      "volume": "7929",
      "turnover": "377708.45",
      "trades": "95"
    },
    {
      "date": "2025-04-02",
      "bid": "47.40",
      "ask": "47.75",
      "open": "47.75",
      "high": "47.95",
      "low": "47.20",
      "close": "47.90",
      "average": "47.4839",
      "volume": "16729",
      "turnover": "794357.85",
      "trades": "113"
    },
    {
      "date": "2025-04-03",
      "bid": "47.40",
      "ask": "47.55",
      "open": "47.90",
      "high": "49.05",
      "low": "46.75",
      "close": "47.60",
      "average": "47.696",
      "volume": "20735",
      "turnover": "988976.75",
      "trades": "255"
    },
    {
      "date": "2025-04-04",
      "bid": "46.20",
      "ask": "46.30",
      "open": "47.40",
      "high": "48.20",
      "low": "46.20",
      "close": "46.85",
      "average": "46.5682",
      "volume": "16603",
      "turnover": "773175.7",
      "trades": "164"
    },
    {
      "date": "2025-04-07",
      "bid": "45.50",
      "ask": "45.70",
      "open": "46.20",
      "high": "46.80",
      "low": "44.30",
      "close": "45.50",
      "average": "45.3982",
      "volume": "44476",
      "turnover": "2019128.9",
      "trades": "290"
    },
    {
      "date": "2025-04-08",
      "bid": "46.25",
      "ask": "46.70",
      "open": "45.10",
      "high": "47.40",
      "low": "45.05",
      "close": "45.95",
      "average": "46.3276",
      "volume": "14149",
      "turnover": "655488.55",
      "trades": "161"
    },
    {
      "date": "2025-04-09",
      "bid": "45.35",
      "ask": "45.65",
      "open": "45.85",
      "high": "46.35",
      "low": "45.05",
      "close": "45.20",
      "average": "45.5374",
      "volume": "12670",
      "turnover": "576963.25",
      "trades": "142"
    },
    {
      "date": "2025-04-10",
      "bid": "45.55",
      "ask": "45.75",
      "open": "47.00",
      "high": "47.00",
      "low": "44.95",
      "close": "45.85",
      "average": "45.863",
      "volume": "20628",
      "turnover": "946060.95",
      "trades": "254"
    },
    {
      "date": "2025-04-11",
      "bid": "46.20",
      "ask": "46.65",
      "open": "46.00",
      "high": "46.95",
      "low": "45.95",
      "close": "46.25",
      "average": "46.4978",
      "volume": "8558",
      "turnover": "397901.18",
      "trades": "109"
    },
    {
      "date": "2025-04-14",
      "bid": "47.25",
      "ask": "48.10",
      "open": "46.25",
      "high": "48.30",
      "low": "46.10",
      "close": "47.30",
      "average": "47.3481",
      "volume": "10041",
      "turnover": "475401.85",
      "trades": "110"
    },
    {
      "date": "2025-04-15",
      "bid": "47.35",
      "ask": "48.15",
      "open": "48.10",
      "high": "48.75",
      "low": "47.25",
      "close": "47.40",
      "average": "47.9504",
      "volume": "13339",
      "turnover": "639615.05",
      "trades": "131"
    },
    {
      "date": "2025-04-16",
      "bid": "47.05",
      "ask": "47.65",
      "open": "47.40",
      "high": "47.65",
      "low": "47.00",
      "close": "47.10",
      "average": "47.2598",
      "volume": "5939",
      "turnover": "280676.05",
      "trades": "72"
    },
    {
      "date": "2025-04-17",
      "bid": "46.20",
      "ask": "47.05",
      "open": "48.05",
      "high": "48.05",
      "low": "46.15",
      "close": "47.05",
      "average": "46.7819",
      "volume": "4479",
      "turnover": "209536.2",
      "trades": "65"
    },
    {
      "date": "2025-04-22",
      "bid": "46.25",
      "ask": "46.50",
      "open": "47.25",
      "high": "47.50",
      "low": "46.25",
      "close": "46.25",
      "average": "46.89",
      "volume": "5554",
      "turnover": "260380.3",
      "trades": "99"
    },
    {
      "date": "2025-04-23",
      "bid": "46.85",
      "ask": "47.30",
      "open": "47.80",
      "high": "47.80",
      "low": "46.20",
      "close": "46.70",
      "average": "46.584",
      "volume": "9466",
      "turnover": "440964.4",
      "trades": "119"
    },
    {
      "date": "2025-04-24",
      "bid": "44.40",
      "ask": "44.50",
      "open": "47.30",
      "high": "48.20",
      "low": "43.40",
      "close": "44.50",
      "average": "45.7883",
      "volume": "44841",
      "turnover": "2053194.35",
      "trades": "254"
    },
    {
      "date": "2025-04-25",
      "bid": "43.60",
      "ask": "43.90",
      "open": "44.50",
      "high": "47.00",
      "low": "43.20",
      "close": "44.30",
      "average": "44.2565",
      "volume": "16098",
      "turnover": "712488.35",
      "trades": "167"
    },
    {
      "date": "2025-04-28",
      "bid": "43.20",
      "ask": "43.80",
      "open": "44.30",
      "high": "44.55",
      "low": "42.90",
      "close": "43.70",
      "average": "43.4769",
      "volume": "32251",
      "turnover": "1402174.85",
      "trades": "218"
    },
    {
      "date": "2025-04-29",
      "bid": "41.45",
      "ask": "41.50",
      "open": "41.90",
      "high": "43.00",
      "low": "40.85",
      "close": "41.60",
      "average": "42.0775",
      "volume": "19662",
      "turnover": "827339.8",
      "trades": "191"
    },
    {
      "date": "2025-04-30",
      "bid": "41.40",
      "ask": "41.55",
      "open": "41.60",
      "high": "42.50",
      "low": "41.35",
      "close": "41.60",
      "average": "41.5915",
      "volume": "12261",
      "turnover": "509951.25",
      "trades": "105"
    },
    {
      "date": "2025-05-02",
      "bid": "41.00",
      "ask": "41.45",
      "open": "41.60",
      "high": "41.60",
      "low": "40.35",
      "close": "41.40",
      "average": "40.939",
      "volume": "28319",
      "turnover": "1159414.6",
      "trades": "182"
    },
    {
      "date": "2025-05-05",
      "bid": "41.05",
      "ask": "41.30",
      "open": "41.60",
      "high": "41.60",
      "low": "40.65",
      "close": "41.30",
      "average": "41.0327",
      "volume": "12470",
      "turnover": "511678.25",
      "trades": "100"
    },
    {
      "date": "2025-05-06",
      "bid": "41.35",
      "ask": "42.05",
      "open": "41.30",
      "high": "42.05",
      "low": "41.05",
      "close": "42.00",
      "average": "41.336",
      "volume": "8625",
      "turnover": "356522.48",
      "trades": "174"
    },
    {
      "date": "2025-05-07",
      "bid": "40.75",
      "ask": "40.95",
      "open": "42.00",
      "high": "42.05",
      "low": "40.20",
      "close": "41.05",
      "average": "40.7981",
      "volume": "24372",
      "turnover": "994323.85",
      "trades": "176"
    },
    {
      "date": "2025-05-08",
      "bid": "40.70",
      "ask": "40.75",
      "open": "40.75",
      "high": "40.75",
      "low": "40.25",
      "close": "40.75",
      "average": "40.6993",
      "volume": "16618",
      "turnover": "676340.8",
      "trades": "74"
    },
    {
      "date": "2025-05-09",
      "bid": "41.50",
      "ask": "41.70",
      "open": "40.75",
      "high": "41.75",
      "low": "40.40",
      "close": "41.65",
      "average": "40.8413",
      "volume": "10208",
      "turnover": "416907.8",
      "trades": "105"
    },
    {
      "date": "2025-05-12",
      "bid": "42.05",
      "ask": "42.20",
      "open": "42.10",
      "high": "42.35",
      "low": "41.25",
      "close": "42.20",
      "average": "41.9521",
      "volume": "5814",
      "turnover": "243910.13",
      "trades": "119"
    },
    {
      "date": "2025-05-13",
      "bid": "43.05",
      "ask": "43.35",
      "open": "42.10",
      "high": "43.40",
      "low": "42.00",
      "close": "43.40",
      "average": "42.6506",
      "volume": "32274",
      "turnover": "1376510.15",
      "trades": "154"
    },
    {
      "date": "2025-05-14",
      "bid": "43.50",
      "ask": "43.60",
      "open": "42.80",
      "high": "43.60",
      "low": "42.00",
      "close": "43.50",
      "average": "42.7565",
      "volume": "11729",
      "turnover": "501480.1",
      "trades": "130"
    },
    {
      "date": "2025-05-15",
      "bid": "43.45",
      "ask": "44.00",
      "open": "43.50",
      "high": "45.00",
      "low": "42.75",
      "close": "43.40",
      "average": "43.8172",
      "volume": "11740",
      "turnover": "514414.35",
      "trades": "143"
    },
    {
      "date": "2025-05-16",
      "bid": "45.00",
      "ask": "45.15",
      "open": "44.90",
      "high": "45.45",
      "low": "44.00",
      "close": "45.20",
      "average": "44.8287",
      "volume": "11042",
      "turnover": "494995.63",
      "trades": "132"
    },
    {
      "date": "2025-05-19",
      "bid": "44.95",
      "ask": "45.15",
      "open": "45.00",
      "high": "45.25",
      "low": "44.40",
      "close": "44.85",
      "average": "44.7925",
      "volume": "17093",
      "turnover": "765632.7",
      "trades": "113"
    },
    {
      "date": "2025-05-20",
      "bid": "45.50",
      "ask": "45.65",
      "open": "44.85",
      "high": "46.00",
      "low": "44.10",
      "close": "45.75",
      "average": "45.203",
      "volume": "7547",
      "turnover": "341147.1",
      "trades": "98"
    },
    {
      "date": "2025-05-21",
      "bid": "45.40",
      "ask": "45.85",
      "open": "45.50",
      "high": "45.85",
      "low": "44.70",
      "close": "45.35",
      "average": "45.237",
      "volume": "5993",
      "turnover": "271105.18",
      "trades": "91"
    },
    {
      "date": "2025-05-22",
      "bid": "45.10",
      "ask": "45.75",
      "open": "44.20",
      "high": "45.70",
      "low": "44.20",
      "close": "45.70",
      "average": "44.8947",
      "volume": "4689",
      "turnover": "210511.35",
      "trades": "68"
    },
    {
      "date": "2025-05-23",
      "bid": "44.70",
      "ask": "44.85",
      "open": "45.70",
      "high": "45.70",
      "low": "44.45",
      "close": "44.45",
      "average": "45.0492",
      "volume": "11990",
      "turnover": "540103.05",
      "trades": "111"
    },
    {
      "date": "2025-05-26",
      "bid": "43.55",
      "ask": "44.40",
      "open": "44.15",
      "high": "44.65",
      "low": "43.40",
      "close": "44.35",
      "average": "44.0643",
      "volume": "11171",
      "turnover": "492241.85",
      "trades": "144"
    },
    {
      "date": "2025-05-27",
      "bid": "43.45",
      "ask": "43.80",
      "open": "44.40",
      "high": "44.40",
      "low": "43.00",
      "close": "43.90",
      "average": "43.6731",
      "volume": "6902",
      "turnover": "301431.75",
      "trades": "78"
    },
    {
      "date": "2025-05-28",
      "bid": "44.05",
      "ask": "44.30",
      "open": "43.90",
      "high": "44.35",
      "low": "43.65",
      "close": "44.35",
      "average": "43.8478",
      "volume": "944",
      "turnover": "41392.3",
      "trades": "31"
    },
    {
      "date": "2025-05-30",
      "bid": "43.50",
      "ask": "43.85",
      "open": "44.05",
      "high": "44.70",
      "low": "43.05",
      "close": "43.45",
      "average": "43.6326",
      "volume": "25731",
      "turnover": "1122749.52",
      "trades": "176"
    },
    {
      "date": "2025-06-02",
      "bid": "42.75",
      "ask": "42.85",
      "open": "43.50",
      "high": "43.50",
      "low": "42.75",
      "close": "43.00",
      "average": "43.0423",
      "volume": "11022",
      "turnover": "474411.8",
      "trades": "83"
    },
    {
      "date": "2025-06-03",
      "bid": "42.55",
      "ask": "42.70",
      "open": "42.85",
      "high": "43.05",
      "low": "42.30",
      "close": "42.70",
      "average": "42.6805",
      "volume": "8373",
      "turnover": "357364",
      "trades": "105"
    },
    {
      "date": "2025-06-04",
      "bid": "42.90",
      "ask": "43.00",
      "open": "42.70",
      "high": "43.40",
      "low": "42.30",
      "close": "43.00",
      "average": "42.9136",
      "volume": "8706",
      "turnover": "373606.05",
      "trades": "86"
    },
    {
      "date": "2025-06-05",
      "bid": "43.45",
      "ask": "43.60",
      "open": "42.90",
      "high": "43.95",
      "low": "42.75",
      "close": "43.60",
      "average": "43.1354",
      "volume": "12324",
      "turnover": "531600.45",
      "trades": "45"
    },
    {
      "date": "2025-06-09",
      "bid": "43.80",
      "ask": "44.00",
      "open": "43.45",
      "high": "44.55",
      "low": "43.35",
      "close": "44.10",
      "average": "43.7391",
      "volume": "13361",
      "turnover": "584398",
      "trades": "91"
    },
    {
      "date": "2025-06-10",
      "bid": "44.40",
      "ask": "44.50",
      "open": "43.80",
      "high": "44.70",
      "low": "43.70",
      "close": "44.50",
      "average": "44.3282",
      "volume": "9280",
      "turnover": "411365.9",
      "trades": "101"
    },
    {
      "date": "2025-06-11",
      "bid": "44.75",
      "ask": "44.80",
      "open": "44.20",
      "high": "44.80",
      "low": "43.90",
      "close": "44.80",
      "average": "44.4965",
      "volume": "5862",
      "turnover": "260838.65",
      "trades": "53"
    },
    {
      "date": "2025-06-12",
      "bid": "44.60",
      "ask": "44.80",
      "open": "44.75",
      "high": "44.80",
      "low": "44.30",
      "close": "44.80",
      "average": "44.7463",
      "volume": "5194",
      "turnover": "232412.1",
      "trades": "51"
    },
    {
      "date": "2025-06-13",
      "bid": "44.55",
      "ask": "44.80",
      "open": "43.70",
      "high": "44.80",
      "low": "43.70",
      "close": "44.65",
      "average": "44.6084",
      "volume": "7919",
      "turnover": "353267.98",
      "trades": "61"
    },
    {
      "date": "2025-06-16",
      "bid": "45.55",
      "ask": "45.85",
      "open": "44.65",
      "high": "45.90",
      "low": "44.05",
      "close": "45.90",
      "average": "45.192",
      "volume": "15537",
      "turnover": "700170.16",
      "trades": "97"
    },
    {
      "date": "2025-06-17",
      "bid": "47.35",
      "ask": "47.55",
      "open": "45.90",
      "high": "47.70",
      "low": "45.90",
      "close": "47.70",
      "average": "46.5995",
      "volume": "17545",
      "turnover": "817587.85",
      "trades": "120"
    },
    {
      "date": "2025-06-18",
      "bid": "47.35",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.85",
      "low": "47.20",
      "close": "47.85",
      "average": "48.0613",
      "volume": "16244",
      "turnover": "780707.15",
      "trades": "129"
    },
    {
      "date": "2025-06-19",
      "bid": "47.00",
      "ask": "47.15",
      "open": "47.00",
      "high": "48.00",
      "low": "45.80",
      "close": "46.35",
      "average": "46.5805",
      "volume": "12661",
      "turnover": "589729.8",
      "trades": "126"
    },
    {
      "date": "2025-06-23",
      "bid": "46.70",
      "ask": "47.15",
      "open": "46.10",
      "high": "48.00",
      "low": "46.10",
      "close": "47.20",
      "average": "47.3246",
      "volume": "9491",
      "turnover": "449158.1",
      "trades": "76"
    },
    {
      "date": "2025-06-24",
      "bid": "46.25",
      "ask": "46.45",
      "open": "47.20",
      "high": "48.00",
      "low": "46.30",
      "close": "46.35",
      "average": "46.8204",
      "volume": "15969",
      "turnover": "747657.63",
      "trades": "83"
    },
    {
      "date": "2025-06-25",
      "bid": "46.80",
      "ask": "47.35",
      "open": "46.45",
      "high": "47.95",
      "low": "46.35",
      "close": "46.80",
      "average": "47.1909",
      "volume": "8471",
      "turnover": "399754",
      "trades": "84"
    },
    {
      "date": "2025-06-26",
      "bid": "46.55",
      "ask": "46.90",
      "open": "46.90",
      "high": "47.50",
      "low": "46.10",
      "close": "46.55",
      "average": "46.534",
      "volume": "6239",
      "turnover": "290325.8",
      "trades": "71"
    },
    {
      "date": "2025-06-27",
      "bid": "44.90",
      "ask": "45.00",
      "open": "46.50",
      "high": "46.50",
      "low": "44.45",
      "close": "45.00",
      "average": "45.4721",
      "volume": "15324",
      "turnover": "696813.35",
      "trades": "116"
    },
    {
      "date": "2025-06-30",
      "bid": "44.55",
      "ask": "44.80",
      "open": "44.95",
      "high": "45.30",
      "low": "44.30",
      "close": "45.00",
      "average": "44.8571",
      "volume": "19282",
      "turnover": "864898.9",
      "trades": "141"
    },
    {
      "date": "2025-07-01",
      "bid": "44.70",
      "ask": "44.85",
      "open": "44.80",
      "high": "44.95",
      "low": "44.05",
      "close": "44.85",
      "average": "44.6917",
      "volume": "14860",
      "turnover": "664119.2",
      "trades": "100"
    },
    {
      "date": "2025-07-02",
      "bid": "44.70",
      "ask": "45.75",
      "open": "44.85",
      "high": "46.00",
      "low": "44.50",
      "close": "45.55",
      "average": "45.0124",
      "volume": "13199",
      "turnover": "594348.08",
      "trades": "89"
    },
    {
      "date": "2025-07-03",
      "bid": "45.00",
      "ask": "45.30",
      "open": "45.75",
      "high": "45.80",
      "low": "45.00",
      "close": "45.15",
      "average": "45.3008",
      "volume": "5351",
      "turnover": "242404.55",
      "trades": "58"
    },
    {
      "date": "2025-07-04",
      "bid": "45.60",
      "ask": "46.00",
      "open": "45.15",
      "high": "46.20",
      "low": "45.15",
      "close": "46.00",
      "average": "45.9555",
      "volume": "7149",
      "turnover": "328536",
      "trades": "51"
    },
    {
      "date": "2025-07-07",
      "bid": "45.50",
      "ask": "46.00",
      "open": "45.00",
      "high": "47.95",
      "low": "45.00",
      "close": "47.95",
      "average": "45.1991",
      "volume": "12938",
      "turnover": "585045.3",
      "trades": "109"
    },
    {
      "date": "2025-07-08",
      "bid": "46.35",
      "ask": "46.50",
      "open": "47.60",
      "high": "47.60",
      "low": "45.50",
      "close": "46.60",
      "average": "46.5822",
      "volume": "12925",
      "turnover": "602074.25",
      "trades": "112"
    },
    {
      "date": "2025-07-09",
      "bid": "45.70",
      "ask": "45.90",
      "open": "46.20",
      "high": "46.35",
      "low": "45.30",
      "close": "45.95",
      "average": "45.8478",
      "volume": "14166",
      "turnover": "649480.5",
      "trades": "97"
    },
    {
      "date": "2025-07-10",
      "bid": "44.95",
      "ask": "45.00",
      "open": "45.50",
      "high": "46.40",
      "low": "45.00",
      "close": "46.40",
      "average": "45.6284",
      "volume": "3880",
      "turnover": "177038.35",
      "trades": "66"
    },
    {
      "date": "2025-07-11",
      "bid": "45.10",
      "ask": "45.15",
      "open": "44.45",
      "high": "45.95",
      "low": "44.40",
      "close": "45.95",
      "average": "44.7353",
      "volume": "34356",
      "turnover": "1536926.45",
      "trades": "155"
    },
    {
      "date": "2025-07-14",
      "bid": "44.95",
      "ask": "45.10",
      "open": "45.00",
      "high": "45.10",
      "low": "44.75",
      "close": "44.95",
      "average": "44.9298",
      "volume": "11535",
      "turnover": "518264.85",
      "trades": "89"
    },
    {
      "date": "2025-07-15",
      "bid": "44.65",
      "ask": "44.90",
      "open": "44.95",
      "high": "45.15",
      "low": "44.35",
      "close": "44.60",
      "average": "44.6453",
      "volume": "25187",
      "turnover": "1124481.45",
      "trades": "89"
    },
    {
      "date": "2025-07-16",
      "bid": "44.00",
      "ask": "44.15",
      "open": "44.40",
      "high": "44.60",
      "low": "43.60",
      "close": "44.00",
      "average": "44.1194",
      "volume": "42332",
      "turnover": "1867664",
      "trades": "158"
    },
    {
      "date": "2025-07-17",
      "bid": "44.00",
      "ask": "44.15",
      "open": "44.15",
      "high": "44.35",
      "low": "43.60",
      "close": "44.00",
      "average": "44.0039",
      "volume": "12559",
      "turnover": "552645",
      "trades": "55"
    },
    {
      "date": "2025-07-18",
      "bid": "44.05",
      "ask": "44.25",
      "open": "44.00",
      "high": "44.55",
      "low": "43.55",
      "close": "44.00",
      "average": "44.0056",
      "volume": "22501",
      "turnover": "990170.2",
      "trades": "57"
    },
    {
      "date": "2025-07-21",
      "bid": "44.10",
      "ask": "44.65",
      "open": "44.05",
      "high": "44.75",
      "low": "43.40",
      "close": "44.10",
      "average": "43.9445",
      "volume": "5003",
      "turnover": "219854.5",
      "trades": "58"
    },
    {
      "date": "2025-07-22",
      "bid": "43.85",
      "ask": "44.45",
      "open": "43.55",
      "high": "44.40",
      "low": "43.35",
      "close": "43.85",
      "average": "43.6664",
      "volume": "8156",
      "turnover": "356143.55",
      "trades": "46"
    },
    {
      "date": "2025-07-23",
      "bid": "43.45",
      "ask": "43.80",
      "open": "44.45",
      "high": "44.45",
      "low": "43.30",
      "close": "43.45",
      "average": "43.5096",
      "volume": "4091",
      "turnover": "177997.65",
      "trades": "51"
    },
    {
      "date": "2025-07-24",
      "bid": "44.00",
      "ask": "44.45",
      "open": "43.45",
      "high": "44.45",
      "low": "43.20",
      "close": "44.45",
      "average": "43.8012",
      "volume": "11469",
      "turnover": "502366.3",
      "trades": "74"
    },
    {
      "date": "2025-07-25",
      "bid": "44.40",
      "ask": "44.95",
      "open": "44.50",
      "high": "44.90",
      "low": "43.40",
      "close": "44.40",
      "average": "44.6306",
      "volume": "4138",
      "turnover": "184681.55",
      "trades": "56"
    },
    {
      "date": "2025-07-28",
      "bid": "45.90",
      "ask": "46.00",
      "open": "44.40",
      "high": "46.35",
      "low": "44.10",
      "close": "45.30",
      "average": "45.3065",
      "volume": "13630",
      "turnover": "617527",
      "trades": "77"
    },
    {
      "date": "2025-07-29",
      "bid": "45.40",
      "ask": "45.50",
      "open": "45.90",
      "high": "45.90",
      "low": "45.30",
      "close": "45.40",
      "average": "45.5298",
      "volume": "6002",
      "turnover": "273254.4",
      "trades": "58"
    },
    {
      "date": "2025-07-30",
      "bid": "45.25",
      "ask": "45.35",
      "open": "45.40",
      "high": "46.05",
      "low": "45.00",
      "close": "45.25",
      "average": "45.2586",
      "volume": "5894",
      "turnover": "266754.3",
      "trades": "70"
    },
    {
      "date": "2025-07-31",
      "bid": "45.15",
      "ask": "45.70",
      "open": "45.35",
      "high": "45.80",
      "low": "45.00",
      "close": "45.65",
      "average": "45.2999",
      "volume": "2891",
      "turnover": "130953.91",
      "trades": "52"
    },
    {
      "date": "2025-08-01",
      "bid": "45.50",
      "ask": "45.85",
      "open": "45.00",
      "high": "46.40",
      "low": "45.00",
      "close": "45.85",
      "average": "45.8075",
      "volume": "5748",
      "turnover": "263301.4",
      "trades": "57"
    },
    {
      "date": "2025-08-04",
      "bid": "45.05",
      "ask": "45.25",
      "open": "45.85",
      "high": "45.85",
      "low": "44.75",
      "close": "45.05",
      "average": "45.0625",
      "volume": "18126",
      "turnover": "816802.55",
      "trades": "65"
    },
    {
      "date": "2025-08-05",
      "bid": "46.05",
      "ask": "46.50",
      "open": "45.00",
      "high": "47.00",
      "low": "45.00",
      "close": "47.00",
      "average": "45.135",
      "volume": "20004",
      "turnover": "903028.18",
      "trades": "113"
    },
    {
      "date": "2025-08-06",
      "bid": "47.70",
      "ask": "47.90",
      "open": "45.20",
      "high": "47.90",
      "low": "45.20",
      "close": "47.70",
      "average": "47.2135",
      "volume": "10682",
      "turnover": "504334.35",
      "trades": "80"
    },
    {
      "date": "2025-08-07",
      "bid": "47.10",
      "ask": "47.30",
      "open": "47.65",
      "high": "47.95",
      "low": "46.45",
      "close": "47.10",
      "average": "47.241",
      "volume": "4685",
      "turnover": "221316.13",
      "trades": "85"
    },
    {
      "date": "2025-08-08",
      "bid": "47.30",
      "ask": "47.70",
      "open": "46.50",
      "high": "48.90",
      "low": "46.50",
      "close": "47.30",
      "average": "47.5363",
      "volume": "12861",
      "turnover": "611363.9",
      "trades": "83"
    },
    {
      "date": "2025-08-11",
      "bid": "47.55",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.15",
      "low": "47.30",
      "close": "47.55",
      "average": "47.7233",
      "volume": "7467",
      "turnover": "356349.85",
      "trades": "56"
    },
    {
      "date": "2025-08-12",
      "bid": "48.00",
      "ask": "48.10",
      "open": "47.55",
      "high": "48.45",
      "low": "47.50",
      "close": "48.00",
      "average": "47.8559",
      "volume": "4780",
      "turnover": "228751.3",
      "trades": "55"
    },
    {
      "date": "2025-08-13",
      "bid": "48.10",
      "ask": "49.00",
      "open": "48.05",
      "high": "49.55",
      "low": "48.00",
      "close": "49.00",
      "average": "48.8666",
      "volume": "10955",
      "turnover": "535347.68",
      "trades": "81"
    },
    {
      "date": "2025-08-14",
      "bid": "48.65",
      "ask": "49.15",
      "open": "49.50",
      "high": "50.00",
      "low": "46.90",
      "close": "48.65",
      "average": "48.4279",
      "volume": "13641",
      "turnover": "660597.95",
      "trades": "95"
    },
    {
      "date": "2025-08-15",
      "bid": "48.00",
      "ask": "49.20",
      "open": "48.65",
      "high": "49.30",
      "low": "47.35",
      "close": "49.20",
      "average": "48.251",
      "volume": "7752",
      "turnover": "374041.55",
      "trades": "54"
    },
    {
      "date": "2025-08-18",
      "bid": "48.50",
      "ask": "48.90",
      "open": "48.00",
      "high": "48.95",
      "low": "47.10",
      "close": "48.95",
      "average": "47.7584",
      "volume": "6083",
      "turnover": "290533.95",
      "trades": "54"
    },
    {
      "date": "2025-08-19",
      "bid": "47.50",
      "ask": "47.80",
      "open": "48.95",
      "high": "48.95",
      "low": "47.30",
      "close": "47.50",
      "average": "47.6163",
      "volume": "5248",
      "turnover": "249890.3",
      "trades": "66"
    },
    {
      "date": "2025-08-20",
      "bid": "46.95",
      "ask": "47.20",
      "open": "47.45",
      "high": "47.45",
      "low": "46.90",
      "close": "46.95",
      "average": "46.9629",
      "volume": "4544",
      "turnover": "213399.4",
      "trades": "51"
    },
    {
      "date": "2025-08-21",
      "bid": "47.10",
      "ask": "48.45",
      "open": "47.20",
      "high": "47.50",
      "low": "46.60",
      "close": "47.15",
      "average": "47.0988",
      "volume": "5155",
      "turnover": "242794.3",
      "trades": "54"
    },
    {
      "date": "2025-08-22",
      "bid": "46.75",
      "ask": "47.95",
      "open": "47.80",
      "high": "47.80",
      "low": "46.50",
      "close": "47.50",
      "average": "46.8168",
      "volume": "7880",
      "turnover": "368926.35",
      "trades": "64"
    },
    {
      "date": "2025-08-25",
      "bid": "47.50",
      "ask": "47.60",
      "open": "47.95",
      "high": "48.20",
      "low": "47.35",
      "close": "47.50",
      "average": "47.655",
      "volume": "6978",
      "turnover": "332536.4",
      "trades": "49"
    },
    {
      "date": "2025-08-26",
      "bid": "46.00",
      "ask": "46.30",
      "open": "47.40",
      "high": "47.40",
      "low": "45.15",
      "close": "46.00",
      "average": "46.0884",
      "volume": "15975",
      "turnover": "736262.2",
      "trades": "94"
    },
    {
      "date": "2025-08-27",
      "bid": "46.00",
      "ask": "46.25",
      "open": "46.30",
      "high": "46.30",
      "low": "45.80",
      "close": "46.20",
      "average": "46.0277",
      "volume": "2398",
      "turnover": "110355.3",
      "trades": "34"
    },
    {
      "date": "2025-08-28",
      "bid": "45.60",
      "ask": "45.65",
      "open": "46.35",
      "high": "46.70",
      "low": "45.55",
      "close": "45.60",
      "average": "46.2715",
      "volume": "1654",
      "turnover": "76533",
      "trades": "42"
    },
    {
      "date": "2025-08-29",
      "bid": "44.80",
      "ask": "45.30",
      "open": "45.60",
      "high": "45.60",
      "low": "44.80",
      "close": "45.50",
      "average": "45.1019",
      "volume": "3825",
      "turnover": "172514.8",
      "trades": "56"
    },
    {
      "date": "2025-09-01",
      "bid": "44.75",
      "ask": "45.00",
      "open": "44.10",
      "high": "45.00",
      "low": "44.00",
      "close": "45.00",
      "average": "44.463",
      "volume": "12562",
      "turnover": "558543.65",
      "trades": "96"
    },
    {
      "date": "2025-09-02",
      "bid": "44.20",
      "ask": "44.45",
      "open": "44.70",
      "high": "44.75",
      "low": "44.25",
      "close": "44.50",
      "average": "44.4952",
      "volume": "28040",
      "turnover": "1247648.2",
      "trades": "65"
    },
    {
      "date": "2025-09-03",
      "bid": "45.40",
      "ask": "45.60",
      "open": "43.95",
      "high": "46.50",
      "low": "43.95",
      "close": "45.40",
      "average": "45.2163",
      "volume": "7936",
      "turnover": "358836.85",
      "trades": "62"
    },
    {
      "date": "2025-09-04",
      "bid": "45.05",
      "ask": "45.40",
      "open": "45.40",
      "high": "45.40",
      "low": "43.95",
      "close": "45.40",
      "average": "44.4869",
      "volume": "8442",
      "turnover": "375558.25",
      "trades": "56"
    },
    {
      "date": "2025-09-05",
      "bid": "45.05",
      "ask": "45.20",
      "open": "45.40",
      "high": "45.50",
      "low": "44.95",
      "close": "45.20",
      "average": "45.128",
      "volume": "3474",
      "turnover": "156774.8",
      "trades": "35"
    },
    {
      "date": "2025-09-08",
      "bid": "43.80",
      "ask": "44.25",
      "open": "44.00",
      "high": "45.60",
      "low": "43.10",
      "close": "45.60",
      "average": "44.7197",
      "volume": "13634",
      "turnover": "609605.41",
      "trades": "123"
    },
    {
      "date": "2025-09-09",
      "bid": "44.10",
      "ask": "44.40",
      "open": "45.50",
      "high": "45.50",
      "low": "44.15",
      "close": "44.45",
      "average": "44.3738",
      "volume": "11263",
      "turnover": "499781.6",
      "trades": "56"
    },
    {
      "date": "2025-09-10",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.05",
      "high": "44.75",
      "low": "44.05",
      "close": "44.60",
      "average": "44.5796",
      "volume": "15849",
      "turnover": "706541.9",
      "trades": "66"
    },
    {
      "date": "2025-09-11",
      "bid": "44.80",
      "ask": "44.90",
      "open": "44.60",
      "high": "44.90",
      "low": "44.60",
      "close": "44.80",
      "average": "44.6665",
      "volume": "26709",
      "turnover": "1192997.2",
      "trades": "46"
    },
    {
      "date": "2025-09-12",
      "bid": "44.40",
      "ask": "44.50",
      "open": "44.25",
      "high": "44.50",
      "low": "43.85",
      "close": "44.50",
      "average": "44.1975",
      "volume": "8644",
      "turnover": "382043",
      "trades": "45"
    },
    {
      "date": "2025-09-15",
      "bid": "43.90",
      "ask": "44.35",
      "open": "44.40",
      "high": "44.50",
      "low": "43.30",
      "close": "44.40",
      "average": "43.8463",
      "volume": "14799",
      "turnover": "648882.1",
      "trades": "92"
    },
    {
      "date": "2025-09-16",
      "bid": "44.00",
      "ask": "44.50",
      "open": "43.75",
      "high": "44.35",
      "low": "43.50",
      "close": "44.00",
      "average": "43.6877",
      "volume": "7118",
      "turnover": "310969.25",
      "trades": "45"
    },
    {
      "date": "2025-09-17",
      "bid": "43.35",
      "ask": "43.65",
      "open": "43.15",
      "high": "43.65",
      "low": "43.15",
      "close": "43.35",
      "average": "43.5148",
      "volume": "10461",
      "turnover": "455208.45",
      "trades": "43"
    },
    {
      "date": "2025-09-18",
      "bid": "44.00",
      "ask": "44.45",
      "open": "43.35",
      "high": "44.50",
      "low": "43.00",
      "close": "44.50",
      "average": "43.7455",
      "volume": "7588",
      "turnover": "331940.9",
      "trades": "56"
    },
    {
      "date": "2025-09-19",
      "bid": "44.55",
      "ask": "45.00",
      "open": "44.00",
      "high": "45.25",
      "low": "43.15",
      "close": "45.00",
      "average": "44.6797",
      "volume": "13998",
      "turnover": "625426",
      "trades": "47"
    },
    {
      "date": "2025-09-22",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.65",
      "high": "45.00",
      "low": "44.65",
      "close": "45.00",
      "average": "44.8947",
      "volume": "6856",
      "turnover": "307797.8",
      "trades": "36"
    },
    {
      "date": "2025-09-23",
      "bid": "46.50",
      "ask": "46.80",
      "open": "45.10",
      "high": "47.55",
      "low": "45.00",
      "close": "46.90",
      "average": "46.7107",
      "volume": "75823",
      "turnover": "3546604.03",
      "trades": "144"
    },
    {
      "date": "2025-09-24",
      "bid": "45.75",
      "ask": "46.10",
      "open": "46.80",
      "high": "47.05",
      "low": "45.70",
      "close": "45.75",
      "average": "46.261",
      "volume": "6558",
      "turnover": "303379.8",
      "trades": "55"
    },
    {
      "date": "2025-09-25",
      "bid": "46.65",
      "ask": "47.20",
      "open": "45.70",
      "high": "49.75",
      "low": "45.70",
      "close": "46.55",
      "average": "47.8066",
      "volume": "65402",
      "turnover": "3126648.15",
      "trades": "107"
    },
    {
      "date": "2025-09-26",
      "bid": "47.00",
      "ask": "47.05",
      "open": "46.65",
      "high": "47.60",
      "low": "46.65",
      "close": "47.00",
      "average": "46.9998",
      "volume": "41502",
      "turnover": "1950584.55",
      "trades": "70"
    },
    {
      "date": "2025-09-29",
      "bid": "46.15",
      "ask": "46.20",
      "open": "47.05",
      "high": "47.05",
      "low": "46.00",
      "close": "46.20",
      "average": "46.5829",
      "volume": "12528",
      "turnover": "583590.9",
      "trades": "79"
    },
    {
      "date": "2025-09-30",
      "bid": "46.05",
      "ask": "46.95",
      "open": "46.20",
      "high": "46.95",
      "low": "45.70",
      "close": "46.95",
      "average": "46.0667",
      "volume": "10504",
      "turnover": "483884.6",
      "trades": "40"
    },
    {
      "date": "2025-10-01",
      "bid": "46.55",
      "ask": "46.70",
      "open": "46.05",
      "high": "46.95",
      "low": "46.05",
      "close": "46.55",
      "average": "46.5912",
      "volume": "5613",
      "turnover": "261513.35",
      "trades": "49"
    },
    {
      "date": "2025-10-02",
      "bid": "45.20",
      "ask": "45.50",
      "open": "45.90",
      "high": "46.60",
      "low": "45.20",
      "close": "45.20",
      "average": "45.9621",
      "volume": "13916",
      "turnover": "639608.25",
      "trades": "70"
    },
    {
      "date": "2025-10-03",
      "bid": "45.25",
      "ask": "46.90",
      "open": "45.20",
      "high": "47.05",
      "low": "44.60",
      "close": "46.85",
      "average": "45.2405",
      "volume": "19772",
      "turnover": "894495.05",
      "trades": "74"
    },
    {
      "date": "2025-10-06",
      "bid": "46.15",
      "ask": "46.60",
      "open": "45.75",
      "high": "46.65",
      "low": "45.75",
      "close": "46.10",
      "average": "46.0647",
      "volume": "11436",
      "turnover": "526779.85",
      "trades": "54"
    },
    {
      "date": "2025-10-07",
      "bid": "45.60",
      "ask": "45.75",
      "open": "46.15",
      "high": "46.15",
      "low": "44.80",
      "close": "45.40",
      "average": "45.207",
      "volume": "6750",
      "turnover": "305147.3",
      "trades": "42"
    },
    {
      "date": "2025-10-08",
      "bid": "45.50",
      "ask": "45.95",
      "open": "45.60",
      "high": "46.00",
      "low": "45.45",
      "close": "45.50",
      "average": "45.5011",
      "volume": "7098",
      "turnover": "322966.85",
      "trades": "16"
    },
    {
      "date": "2025-10-09",
      "bid": "44.10",
      "ask": "44.20",
      "open": "45.80",
      "high": "46.10",
      "low": "43.85",
      "close": "44.00",
      "average": "44.3825",
      "volume": "35400",
      "turnover": "1571140.15",
      "trades": "113"
    },
    {
      "date": "2025-10-10",
      "bid": "43.55",
      "ask": "43.90",
      "open": "44.10",
      "high": "44.25",
      "low": "43.00",
      "close": "43.55",
      "average": "43.7465",
      "volume": "121532",
      "turnover": "5313655.15",
      "trades": "87"
    },
    {
      "date": "2025-10-13",
      "bid": "43.30",
      "ask": "43.45",
      "open": "43.55",
      "high": "43.95",
      "low": "43.10",
      "close": "43.10",
      "average": "43.3721",
      "volume": "7419",
      "turnover": "321836.28",
      "trades": "57"
    },
    {
      "date": "2025-10-14",
      "bid": "43.45",
      "ask": "43.85",
      "open": "43.30",
      "high": "43.85",
      "low": "43.15",
      "close": "43.50",
      "average": "43.4667",
      "volume": "11333",
      "turnover": "492608.4",
      "trades": "46"
    },
    {
      "date": "2025-10-15",
      "bid": "45.50",
      "ask": "45.55",
      "open": "43.85",
      "high": "46.50",
      "low": "43.35",
      "close": "46.15",
      "average": "45.4078",
      "volume": "31947",
      "turnover": "1450656.25",
      "trades": "90"
    },
    {
      "date": "2025-10-16",
      "bid": "45.55",
      "ask": "45.60",
      "open": "45.55",
      "high": "45.85",
      "low": "45.15",
      "close": "45.55",
      "average": "45.5592",
      "volume": "845",
      "turnover": "38497.55",
      "trades": "23"
    },
    {
      "date": "2025-10-17",
      "bid": "45.40",
      "ask": "45.80",
      "open": "45.20",
      "high": "45.90",
      "low": "45.00",
      "close": "45.85",
      "average": "45.6553",
      "volume": "6613",
      "turnover": "301918.2",
      "trades": "42"
    },
    {
      "date": "2025-10-20",
      "bid": "45.50",
      "ask": "45.85",
      "open": "45.15",
      "high": "46.40",
      "low": "45.15",
      "close": "46.10",
      "average": "45.739",
      "volume": "12952",
      "turnover": "592411.5",
      "trades": "50"
    },
    {
      "date": "2025-10-21",
      "bid": "45.40",
      "ask": "45.45",
      "open": "45.50",
      "high": "45.80",
      "low": "44.85",
      "close": "45.80",
      "average": "45.0846",
      "volume": "21838",
      "turnover": "984558.25",
      "trades": "35"
    },
    {
      "date": "2025-10-22",
      "bid": "45.55",
      "ask": "46.00",
      "open": "45.40",
      "high": "46.05",
      "low": "45.40",
      "close": "46.00",
      "average": "45.7234",
      "volume": "3271",
      "turnover": "149561.25",
      "trades": "30"
    },
    {
      "date": "2025-10-23",
      "bid": "45.15",
      "ask": "46.15",
      "open": "45.55",
      "high": "46.05",
      "low": "45.05",
      "close": "45.50",
      "average": "45.5725",
      "volume": "11653",
      "turnover": "531056.55",
      "trades": "49"
    },
    {
      "date": "2025-10-24",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.25",
      "high": "46.20",
      "low": "44.90",
      "close": "45.50",
      "average": "45.4006",
      "volume": "5449",
      "turnover": "247387.6",
      "trades": "40"
    },
    {
      "date": "2025-10-27",
      "bid": "44.70",
      "ask": "44.95",
      "open": "45.50",
      "high": "45.50",
      "low": "44.65",
      "close": "44.95",
      "average": "44.9062",
      "volume": "5797",
      "turnover": "260321.25",
      "trades": "49"
    },
    {
      "date": "2025-10-28",
      "bid": "45.00",
      "ask": "45.30",
      "open": "44.95",
      "high": "45.45",
      "low": "44.60",
      "close": "45.35",
      "average": "44.9901",
      "volume": "3253",
      "turnover": "146352.7",
      "trades": "40"
    },
    {
      "date": "2025-10-29",
      "bid": "45.05",
      "ask": "45.95",
      "open": "45.00",
      "high": "46.00",
      "low": "44.70",
      "close": "46.00",
      "average": "45.0855",
      "volume": "6289",
      "turnover": "283542.65",
      "trades": "38"
    },
    {
      "date": "2025-10-30",
      "bid": "45.00",
      "ask": "45.60",
      "open": "45.05",
      "high": "46.00",
      "low": "44.85",
      "close": "45.20",
      "average": "45.7921",
      "volume": "19239",
      "turnover": "880781.55",
      "trades": "54"
    },
    {
      "date": "2025-10-31",
      "bid": "45.05",
      "ask": "45.70",
      "open": "44.70",
      "high": "45.90",
      "low": "44.70",
      "close": "45.65",
      "average": "44.9948",
      "volume": "1776",
      "turnover": "79910.7",
      "trades": "21"
    },
    {
      "date": "2025-11-03",
      "bid": "45.00",
      "ask": "45.45",
      "open": "45.00",
      "high": "45.55",
      "low": "45.00",
      "close": "45.20",
      "average": "45.0136",
      "volume": "17684",
      "turnover": "796031.58",
      "trades": "61"
    },
    {
      "date": "2025-11-04",
      "bid": "44.70",
      "ask": "45.00",
      "open": "45.00",
      "high": "45.00",
      "low": "44.65",
      "close": "45.00",
      "average": "44.6878",
      "volume": "5967",
      "turnover": "266651.95",
      "trades": "28"
    },
    {
      "date": "2025-11-05",
      "bid": "44.65",
      "ask": "44.70",
      "open": "44.15",
      "high": "44.95",
      "low": "44.10",
      "close": "44.65",
      "average": "44.5379",
      "volume": "3296",
      "turnover": "146796.8",
      "trades": "28"
    },
    {
      "date": "2025-11-06",
      "bid": "44.60",
      "ask": "45.25",
      "open": "44.95",
      "high": "45.25",
      "low": "44.55",
      "close": "45.25",
      "average": "44.974",
      "volume": "23463",
      "turnover": "1055212.68",
      "trades": "46"
    },
    {
      "date": "2025-11-07",
      "bid": "44.10",
      "ask": "44.60",
      "open": "44.20",
      "high": "45.00",
      "low": "44.10",
      "close": "44.10",
      "average": "44.1429",
      "volume": "11654",
      "turnover": "514441.75",
      "trades": "45"
    },
    {
      "date": "2025-11-10",
      "bid": "44.25",
      "ask": "44.95",
      "open": "44.15",
      "high": "44.90",
      "low": "44.00",
      "close": "44.90",
      "average": "44.1366",
      "volume": "10496",
      "turnover": "463258.2",
      "trades": "38"
    },
    {
      "date": "2025-11-11",
      "bid": "44.20",
      "ask": "45.00",
      "open": "44.95",
      "high": "44.95",
      "low": "44.15",
      "close": "44.30",
      "average": "44.2366",
      "volume": "3466",
      "turnover": "153324.05",
      "trades": "33"
    },
    {
      "date": "2025-11-12",
      "bid": "44.00",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.00",
      "low": "43.65",
      "close": "44.55",
      "average": "43.9767",
      "volume": "3582",
      "turnover": "157524.45",
      "trades": "36"
    },
    {
      "date": "2025-11-13",
      "bid": "44.15",
      "ask": "44.80",
      "open": "44.55",
      "high": "45.10",
      "low": "44.00",
      "close": "45.10",
      "average": "44.4308",
      "volume": "10123",
      "turnover": "449773.05",
      "trades": "40"
    },
    {
      "date": "2025-11-14",
      "bid": "43.30",
      "ask": "44.00",
      "open": "45.10",
      "high": "45.40",
      "low": "43.20",
      "close": "44.10",
      "average": "44.2643",
      "volume": "10872",
      "turnover": "481240.95",
      "trades": "53"
    },
    {
      "date": "2025-11-17",
      "bid": "43.80",
      "ask": "44.05",
      "open": "43.95",
      "high": "44.05",
      "low": "43.80",
      "close": "44.05",
      "average": "43.8515",
      "volume": "23949",
      "turnover": "1050198.5",
      "trades": "58"
    },
    {
      "date": "2025-11-18",
      "bid": "43.60",
      "ask": "44.15",
      "open": "44.05",
      "high": "44.65",
      "low": "43.50",
      "close": "44.40",
      "average": "44.4723",
      "volume": "5250",
      "turnover": "233479.45",
      "trades": "30"
    },
    {
      "date": "2025-11-19",
      "bid": "43.60",
      "ask": "43.90",
      "open": "43.60",
      "high": "44.15",
      "low": "43.00",
      "close": "43.85",
      "average": "43.5331",
      "volume": "4597",
      "turnover": "200121.85",
      "trades": "41"
    },
    {
      "date": "2025-11-20",
      "bid": "43.35",
      "ask": "43.80",
      "open": "43.60",
      "high": "44.35",
      "low": "43.00",
      "close": "43.20",
      "average": "43.1328",
      "volume": "21932",
      "turnover": "945987.55",
      "trades": "56"
    },
    {
      "date": "2025-11-21",
      "bid": "42.45",
      "ask": "42.70",
      "open": "42.80",
      "high": "43.35",
      "low": "42.30",
      "close": "42.65",
      "average": "42.7856",
      "volume": "13576",
      "turnover": "580856.85",
      "trades": "50"
    },
    {
      "date": "2025-11-24",
      "bid": "43.05",
      "ask": "43.75",
      "open": "42.70",
      "high": "43.55",
      "low": "42.70",
      "close": "43.45",
      "average": "43.004",
      "volume": "23299",
      "turnover": "1001950.75",
      "trades": "48"
    },
    {
      "date": "2025-11-25",
      "bid": "43.60",
      "ask": "44.50",
      "open": "42.75",
      "high": "44.55",
      "low": "42.75",
      "close": "44.55",
      "average": "43.314",
      "volume": "1541",
      "turnover": "66746.9",
      "trades": "29"
    },
    {
      "date": "2025-11-26",
      "bid": "43.05",
      "ask": "44.15",
      "open": "42.75",
      "high": "44.85",
      "low": "42.75",
      "close": "44.15",
      "average": "44.249",
      "volume": "1872",
      "turnover": "82834.15",
      "trades": "40"
    },
    {
      "date": "2025-11-27",
      "bid": "42.75",
      "ask": "43.30",
      "open": "44.10",
      "high": "44.10",
      "low": "42.20",
      "close": "43.25",
      "average": "42.7856",
      "volume": "25787",
      "turnover": "1103311.45",
      "trades": "98"
    },
    {
      "date": "2025-11-28",
      "bid": "43.00",
      "ask": "43.50",
      "open": "43.30",
      "high": "43.45",
      "low": "42.70",
      "close": "43.20",
      "average": "43.0548",
      "volume": "2101",
      "turnover": "90458.05",
      "trades": "39"
    },
    {
      "date": "2025-12-01",
      "bid": "42.20",
      "ask": "42.95",
      "open": "43.00",
      "high": "43.45",
      "low": "42.15",
      "close": "42.25",
      "average": "42.5708",
      "volume": "9375",
      "turnover": "399101.3",
      "trades": "62"
    },
    {
      "date": "2025-12-02",
      "bid": "42.25",
      "ask": "42.70",
      "open": "42.95",
      "high": "42.95",
      "low": "42.00",
      "close": "42.70",
      "average": "42.4521",
      "volume": "10358",
      "turnover": "439718.85",
      "trades": "53"
    },
    {
      "date": "2025-12-03",
      "bid": "42.10",
      "ask": "42.65",
      "open": "42.25",
      "high": "42.70",
      "low": "42.00",
      "close": "42.60",
      "average": "42.1811",
      "volume": "10895",
      "turnover": "459563.55",
      "trades": "51"
    },
    {
      "date": "2025-12-04",
      "bid": "42.05",
      "ask": "42.45",
      "open": "41.95",
      "high": "42.50",
      "low": "41.90",
      "close": "42.05",
      "average": "42.0884",
      "volume": "7632",
      "turnover": "321218.45",
      "trades": "37"
    },
    {
      "date": "2025-12-05",
      "bid": "41.85",
      "ask": "42.30",
      "open": "42.00",
      "high": "42.55",
      "low": "41.85",
      "close": "42.35",
      "average": "42.0552",
      "volume": "1556",
      "turnover": "65437.9",
      "trades": "32"
    },
    {
      "date": "2025-12-08",
      "bid": "42.00",
      "ask": "42.45",
      "open": "42.35",
      "high": "42.50",
      "low": "41.80",
      "close": "42.00",
      "average": "42.0357",
      "volume": "2578",
      "turnover": "108368.05",
      "trades": "41"
    },
    {
      "date": "2025-12-09",
      "bid": "41.90",
      "ask": "42.45",
      "open": "42.45",
      "high": "42.55",
      "low": "41.95",
      "close": "42.40",
      "average": "42.4132",
      "volume": "8026",
      "turnover": "340407.95",
      "trades": "37"
    },
    {
      "date": "2025-12-10",
      "bid": "42.00",
      "ask": "42.55",
      "open": "42.00",
      "high": "42.50",
      "low": "41.80",
      "close": "42.50",
      "average": "42.0339",
      "volume": "1810",
      "turnover": "76081.3",
      "trades": "19"
    },
    {
      "date": "2025-12-11",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.50",
      "low": "41.60",
      "close": "42.05",
      "average": "41.9592",
      "volume": "4485",
      "turnover": "188186.8",
      "trades": "53"
    },
    {
      "date": "2025-12-12",
      "bid": "42.00",
      "ask": "42.45",
      "open": "42.00",
      "high": "42.40",
      "low": "42.00",
      "close": "42.00",
      "average": "42.1123",
      "volume": "3633",
      "turnover": "152993.85",
      "trades": "53"
    },
    {
      "date": "2025-12-15",
      "bid": "41.80",
      "ask": "42.30",
      "open": "42.30",
      "high": "42.30",
      "low": "41.50",
      "close": "41.50",
      "average": "41.8185",
      "volume": "6599",
      "turnover": "275960.4",
      "trades": "68"
    },
    {
      "date": "2025-12-16",
      "bid": "41.30",
      "ask": "41.45",
      "open": "41.50",
      "high": "42.05",
      "low": "41.30",
      "close": "41.30",
      "average": "41.5476",
      "volume": "3412",
      "turnover": "141760.45",
      "trades": "40"
    },
    {
      "date": "2025-12-17",
      "bid": "41.00",
      "ask": "41.45",
      "open": "41.25",
      "high": "41.50",
      "low": "40.60",
      "close": "40.90",
      "average": "40.9782",
      "volume": "5797",
      "turnover": "237550.9",
      "trades": "47"
    },
    {
      "date": "2025-12-18",
      "bid": "41.70",
      "ask": "41.75",
      "open": "41.00",
      "high": "41.80",
      "low": "40.90",
      "close": "41.75",
      "average": "41.4679",
      "volume": "1864",
      "turnover": "77296.15",
      "trades": "35"
    },
    {
      "date": "2025-12-19",
      "bid": "41.45",
      "ask": "41.80",
      "open": "41.75",
      "high": "41.85",
      "low": "41.30",
      "close": "41.80",
      "average": "41.6232",
      "volume": "5010",
      "turnover": "208532.05",
      "trades": "37"
    },
    {
      "date": "2025-12-22",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.55",
      "high": "42.40",
      "low": "41.45",
      "close": "41.95",
      "average": "41.8854",
      "volume": "5113",
      "turnover": "214159.85",
      "trades": "58"
    },
    {
      "date": "2025-12-23",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.30",
      "high": "42.95",
      "low": "41.50",
      "close": "42.00",
      "average": "42.1346",
      "volume": "11148",
      "turnover": "469683.35",
      "trades": "74"
    },
    {
      "date": "2025-12-29",
      "bid": "41.50",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.00",
      "low": "41.05",
      "close": "41.60",
      "average": "41.5575",
      "volume": "14991",
      "turnover": "622972.2",
      "trades": "127"
    },
    {
      "date": "2025-12-30",
      "bid": "42.45",
      "ask": "42.50",
      "open": "41.60",
      "high": "42.50",
      "low": "41.60",
      "close": "42.50",
      "average": "42.2044",
      "volume": "18630",
      "turnover": "786268.45",
      "trades": "117"
    },
    {
      "date": "2026-01-02",
      "bid": "42.25",
      "ask": "42.70",
      "open": "42.45",
      "high": "42.80",
      "low": "42.10",
      "close": "42.65",
      "average": "42.3063",
      "volume": "3409",
      "turnover": "144222.2",
      "trades": "67"
    },
    {
      "date": "2026-01-05",
      "bid": "43.80",
      "ask": "44.25",
      "open": "42.75",
      "high": "44.25",
      "low": "42.70",
      "close": "44.25",
      "average": "43.4767",
      "volume": "24018",
      "turnover": "1044224.1",
      "trades": "72"
    },
    {
      "date": "2026-01-07",
      "bid": "44.65",
      "ask": "44.80",
      "open": "44.95",
      "high": "45.10",
      "low": "44.35",
      "close": "44.80",
      "average": "44.8456",
      "volume": "26351",
      "turnover": "1181726.14",
      "trades": "73"
    },
    {
      "date": "2026-01-08",
      "bid": "44.00",
      "ask": "45.40",
      "open": "44.80",
      "high": "45.75",
      "low": "44.00",
      "close": "45.35",
      "average": "45.2766",
      "volume": "17571",
      "turnover": "795555.75",
      "trades": "111"
    },
    {
      "date": "2026-01-09",
      "bid": "44.00",
      "ask": "44.90",
      "open": "45.40",
      "high": "45.95",
      "low": "44.00",
      "close": "44.00",
      "average": "44.5289",
      "volume": "6499",
      "turnover": "289474.98",
      "trades": "64"
    },
    {
      "date": "2026-01-12",
      "bid": "43.70",
      "ask": "44.70",
      "open": "44.00",
      "high": "44.95",
      "low": "42.75",
      "close": "44.70",
      "average": "43.9371",
      "volume": "3927",
      "turnover": "172542.05",
      "trades": "63"
    },
    {
      "date": "2026-01-13",
      "bid": "43.75",
      "ask": "44.50",
      "open": "43.70",
      "high": "44.65",
      "low": "43.70",
      "close": "44.45",
      "average": "44.369",
      "volume": "1470",
      "turnover": "65222.5",
      "trades": "32"
    },
    {
      "date": "2026-01-14",
      "bid": "43.30",
      "ask": "43.70",
      "open": "44.45",
      "high": "44.45",
      "low": "42.90",
      "close": "43.70",
      "average": "43.3857",
      "volume": "5951",
      "turnover": "258188.25",
      "trades": "53"
    },
    {
      "date": "2026-01-15",
      "bid": "43.05",
      "ask": "43.40",
      "open": "43.50",
      "high": "43.70",
      "low": "42.75",
      "close": "43.05",
      "average": "42.9991",
      "volume": "4685",
      "turnover": "201450.8",
      "trades": "51"
    },
    {
      "date": "2026-01-16",
      "bid": "43.10",
      "ask": "43.40",
      "open": "43.05",
      "high": "43.45",
      "low": "43.00",
      "close": "43.40",
      "average": "43.1165",
      "volume": "11832",
      "turnover": "510154.3",
      "trades": "44"
    },
    {
      "date": "2026-01-19",
      "bid": "40.90",
      "ask": "41.25",
      "open": "44.40",
      "high": "44.40",
      "low": "40.50",
      "close": "42.00",
      "average": "41.7336",
      "volume": "37514",
      "turnover": "1565567.2",
      "trades": "180"
    },
    {
      "date": "2026-01-20",
      "bid": "42.05",
      "ask": "42.50",
      "open": "41.75",
      "high": "42.90",
      "low": "41.75",
      "close": "42.40",
      "average": "42.134",
      "volume": "2446",
      "turnover": "103059.75",
      "trades": "38"
    },
    {
      "date": "2026-01-21",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.65",
      "high": "41.80",
      "low": "41.05",
      "close": "41.20",
      "average": "41.2112",
      "volume": "10959",
      "turnover": "451633.4",
      "trades": "95"
    },
    {
      "date": "2026-01-22",
      "bid": "42.00",
      "ask": "42.05",
      "open": "41.20",
      "high": "42.60",
      "low": "41.20",
      "close": "42.30",
      "average": "41.9336",
      "volume": "2027",
      "turnover": "84999.4",
      "trades": "44"
    },
    {
      "date": "2026-01-23",
      "bid": "42.35",
      "ask": "42.55",
      "open": "42.30",
      "high": "42.90",
      "low": "41.55",
      "close": "42.80",
      "average": "42.053",
      "volume": "4858",
      "turnover": "204293.25",
      "trades": "50"
    },
    {
      "date": "2026-01-26",
      "bid": "42.00",
      "ask": "42.60",
      "open": "42.35",
      "high": "42.75",
      "low": "41.60",
      "close": "42.70",
      "average": "42.1244",
      "volume": "1392",
      "turnover": "58637.15",
      "trades": "42"
    },
    {
      "date": "2026-01-27",
      "bid": "42.55",
      "ask": "42.90",
      "open": "42.70",
      "high": "43.50",
      "low": "42.30",
      "close": "42.85",
      "average": "42.7593",
      "volume": "2603",
      "turnover": "111302.5",
      "trades": "50"
    },
    {
      "date": "2026-01-28",
      "bid": "42.15",
      "ask": "42.70",
      "open": "42.20",
      "high": "42.90",
      "low": "42.15",
      "close": "42.70",
      "average": "42.4726",
      "volume": "3081",
      "turnover": "130858",
      "trades": "43"
    },
    {
      "date": "2026-01-29",
      "bid": "42.15",
      "ask": "42.35",
      "open": "42.80",
      "high": "42.80",
      "low": "42.05",
      "close": "42.30",
      "average": "42.2979",
      "volume": "1166",
      "turnover": "49319.3",
      "trades": "48"
    },
    {
      "date": "2026-01-30",
      "bid": "41.45",
      "ask": "41.70",
      "open": "42.15",
      "high": "42.35",
      "low": "41.45",
      "close": "41.75",
      "average": "41.8439",
      "volume": "3280",
      "turnover": "137248.15",
      "trades": "61"
    },
    {
      "date": "2026-02-02",
      "bid": "41.30",
      "ask": "41.40",
      "open": "41.40",
      "high": "41.70",
      "low": "41.20",
      "close": "41.30",
      "average": "41.2509",
      "volume": "7826",
      "turnover": "322829.9",
      "trades": "67"
    },
    {
      "date": "2026-02-03",
      "bid": "41.30",
      "ask": "41.55",
      "open": "41.30",
      "high": "41.55",
      "low": "41.25",
      "close": "41.55",
      "average": "41.3017",
      "volume": "17356",
      "turnover": "716832.9",
      "trades": "37"
    },
    {
      "date": "2026-02-04",
      "bid": "41.50",
      "ask": "41.85",
      "open": "41.55",
      "high": "41.95",
      "low": "40.85",
      "close": "41.90",
      "average": "41.6388",
      "volume": "31947",
      "turnover": "1330233.95",
      "trades": "66"
    },
    {
      "date": "2026-02-05",
      "bid": "42.00",
      "ask": "42.35",
      "open": "41.90",
      "high": "42.35",
      "low": "41.00",
      "close": "42.00",
      "average": "41.633",
      "volume": "11652",
      "turnover": "485107.6",
      "trades": "49"
    },
    {
      "date": "2026-02-06",
      "bid": "40.75",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.50",
      "low": "40.15",
      "close": "41.30",
      "average": "40.5811",
      "volume": "74554",
      "turnover": "3025480.1",
      "trades": "203"
    },
    {
      "date": "2026-02-09",
      "bid": "41.20",
      "ask": "41.60",
      "open": "40.75",
      "high": "41.95",
      "low": "40.45",
      "close": "41.95",
      "average": "40.9515",
      "volume": "14049",
      "turnover": "575327.65",
      "trades": "62"
    },
    {
      "date": "2026-02-10",
      "bid": "41.15",
      "ask": "41.50",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.65",
      "average": "41.1917",
      "volume": "4730",
      "turnover": "194836.65",
      "trades": "48"
    },
    {
      "date": "2026-02-11",
      "bid": "40.80",
      "ask": "41.20",
      "open": "41.65",
      "high": "41.65",
      "low": "40.55",
      "close": "41.20",
      "average": "40.7657",
      "volume": "4216",
      "turnover": "171868.3",
      "trades": "54"
    },
    {
      "date": "2026-02-12",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.80",
      "high": "40.80",
      "low": "39.55",
      "close": "40.55",
      "average": "40.1897",
      "volume": "7205",
      "turnover": "289566.6",
      "trades": "89"
    },
    {
      "date": "2026-02-13",
      "bid": "40.40",
      "ask": "40.60",
      "open": "40.40",
      "high": "41.10",
      "low": "40.00",
      "close": "40.50",
      "average": "40.3794",
      "volume": "4939",
      "turnover": "199433.65",
      "trades": "36"
    },
    {
      "date": "2026-02-16",
      "bid": "40.10",
      "ask": "40.40",
      "open": "40.40",
      "high": "40.40",
      "low": "39.65",
      "close": "40.10",
      "average": "40.1259",
      "volume": "10351",
      "turnover": "415343.2",
      "trades": "45"
    },
    {
      "date": "2026-02-17",
      "bid": "39.80",
      "ask": "39.95",
      "open": "39.80",
      "high": "39.95",
      "low": "39.40",
      "close": "39.80",
      "average": "39.6726",
      "volume": "4987",
      "turnover": "197847.1",
      "trades": "38"
    },
    {
      "date": "2026-02-18",
      "bid": "39.90",
      "ask": "40.30",
      "open": "39.80",
      "high": "40.00",
      "low": "39.20",
      "close": "40.00",
      "average": "39.4719",
      "volume": "9270",
      "turnover": "365904.5",
      "trades": "46"
    },
    {
      "date": "2026-02-19",
      "bid": "40.00",
      "ask": "40.15",
      "open": "39.60",
      "high": "40.90",
      "low": "38.00",
      "close": "40.05",
      "average": "39.1149",
      "volume": "23001",
      "turnover": "899680.9",
      "trades": "73"
    },
    {
      "date": "2026-02-20",
      "bid": "39.85",
      "ask": "40.95",
      "open": "39.95",
      "high": "40.40",
      "low": "39.45",
      "close": "40.40",
      "average": "39.9637",
      "volume": "9971",
      "turnover": "398478.45",
      "trades": "43"
    },
    {
      "date": "2026-02-23",
      "bid": "39.70",
      "ask": "40.10",
      "open": "39.85",
      "high": "40.25",
      "low": "39.50",
      "close": "40.10",
      "average": "39.7637",
      "volume": "6045",
      "turnover": "240371.65",
      "trades": "51"
    },
    {
      "date": "2026-02-24",
      "bid": "39.70",
      "ask": "40.00",
      "open": "40.10",
      "high": "40.15",
      "low": "39.70",
      "close": "39.70",
      "average": "39.8074",
      "volume": "6233",
      "turnover": "248119.45",
      "trades": "46"
    },
    {
      "date": "2026-02-25",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.00",
      "high": "40.00",
      "low": "39.00",
      "close": "39.50",
      "average": "39.4185",
      "volume": "8253",
      "turnover": "325344.85",
      "trades": "57"
    },
    {
      "date": "2026-02-26",
      "bid": "39.65",
      "ask": "40.15",
      "open": "39.50",
      "high": "40.30",
      "low": "39.50",
      "close": "39.70",
      "average": "39.8647",
      "volume": "3067",
      "turnover": "122265",
      "trades": "40"
    },
    {
      "date": "2026-02-27",
      "bid": "39.50",
      "ask": "39.60",
      "open": "40.00",
      "high": "40.00",
      "low": "39.50",
      "close": "39.50",
      "average": "39.5945",
      "volume": "6853",
      "turnover": "271341.2",
      "trades": "48"
    },
    {
      "date": "2026-03-02",
      "bid": "39.85",
      "ask": "40.25",
      "open": "39.50",
      "high": "40.95",
      "low": "39.50",
      "close": "39.70",
      "average": "39.8174",
      "volume": "11767",
      "turnover": "468425.15",
      "trades": "62"
    },
    {
      "date": "2026-03-03",
      "bid": "39.70",
      "ask": "40.20",
      "open": "40.20",
      "high": "40.45",
      "low": "39.70",
      "close": "39.70",
      "average": "39.8193",
      "volume": "18869",
      "turnover": "751353.93",
      "trades": "51"
    },
    {
      "date": "2026-03-04",
      "bid": "40.00",
      "ask": "40.40",
      "open": "39.70",
      "high": "40.40",
      "low": "39.60",
      "close": "40.40",
      "average": "40.0027",
      "volume": "5740",
      "turnover": "229615.25",
      "trades": "23"
    },
    {
      "date": "2026-03-05",
      "bid": "40.05",
      "ask": "40.40",
      "open": "39.65",
      "high": "40.40",
      "low": "39.65",
      "close": "40.40",
      "average": "40.059",
      "volume": "5879",
      "turnover": "235506.9",
      "trades": "28"
    },
    {
      "date": "2026-03-06",
      "bid": "40.40",
      "ask": "40.50",
      "open": "40.05",
      "high": "40.55",
      "low": "40.00",
      "close": "40.40",
      "average": "40.1051",
      "volume": "3258",
      "turnover": "130662.5",
      "trades": "25"
    },
    {
      "date": "2026-03-09",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.40",
      "high": "40.50",
      "low": "39.90",
      "close": "40.00",
      "average": "40.259",
      "volume": "8395",
      "turnover": "337974.6",
      "trades": "33"
    },
    {
      "date": "2026-03-10",
      "bid": "40.10",
      "ask": "40.15",
      "open": "40.50",
      "high": "40.50",
      "low": "40.00",
      "close": "40.10",
      "average": "40.111",
      "volume": "4211",
      "turnover": "168922.25",
      "trades": "25"
    },
    {
      "date": "2026-03-11",
      "bid": "39.70",
      "ask": "40.20",
      "open": "39.70",
      "high": "40.00",
      "low": "39.50",
      "close": "39.65",
      "average": "39.7102",
      "volume": "26133",
      "turnover": "1037746.1",
      "trades": "34"
    },
    {
      "date": "2026-03-12",
      "bid": "39.70",
      "ask": "40.10",
      "open": "39.55",
      "high": "40.10",
      "low": "39.55",
      "close": "39.70",
      "average": "39.7122",
      "volume": "5390",
      "turnover": "214053.28",
      "trades": "27"
    },
    {
      "date": "2026-03-13",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.70",
      "high": "40.00",
      "low": "39.55",
      "close": "39.60",
      "average": "39.61",
      "volume": "23092",
      "turnover": "914673",
      "trades": "46"
    },
    {
      "date": "2026-03-16",
      "bid": "39.75",
      "ask": "39.95",
      "open": "39.60",
      "high": "40.25",
      "low": "39.60",
      "close": "39.75",
      "average": "39.8816",
      "volume": "4553",
      "turnover": "181580.7",
      "trades": "24"
    },
    {
      "date": "2026-03-17",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.75",
      "high": "40.00",
      "low": "39.75",
      "close": "39.80",
      "average": "39.8141",
      "volume": "2351",
      "turnover": "93602.95",
      "trades": "25"
    },
    {
      "date": "2026-03-18",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.00",
      "low": "39.60",
      "close": "40.00",
      "average": "39.6672",
      "volume": "6717",
      "turnover": "266453.25",
      "trades": "19"
    },
    {
      "date": "2026-03-19",
      "bid": "39.25",
      "ask": "39.70",
      "open": "39.85",
      "high": "39.85",
      "low": "39.10",
      "close": "39.60",
      "average": "39.293",
      "volume": "5277",
      "turnover": "207349.3",
      "trades": "26"
    },
    {
      "date": "2026-03-20",
      "bid": "39.65",
      "ask": "39.95",
      "open": "39.55",
      "high": "40.00",
      "low": "39.55",
      "close": "39.90",
      "average": "39.8883",
      "volume": "23452",
      "turnover": "935460.6",
      "trades": "31"
    },
    {
      "date": "2026-03-23",
      "bid": "40.05",
      "ask": "40.20",
      "open": "39.95",
      "high": "40.05",
      "low": "39.20",
      "close": "40.05",
      "average": "39.2864",
      "volume": "8348",
      "turnover": "327962.85",
      "trades": "31"
    },
    {
      "date": "2026-03-24",
      "bid": "39.65",
      "ask": "40.10",
      "open": "39.90",
      "high": "40.10",
      "low": "39.50",
      "close": "40.05",
      "average": "39.6451",
      "volume": "2021",
      "turnover": "80122.65",
      "trades": "18"
    },
    {
      "date": "2026-03-25",
      "bid": "39.75",
      "ask": "40.35",
      "open": "40.00",
      "high": "40.00",
      "low": "39.60",
      "close": "39.70",
      "average": "39.7207",
      "volume": "3158",
      "turnover": "125437.85",
      "trades": "25"
    },
    {
      "date": "2026-03-26",
      "bid": "39.80",
      "ask": "40.00",
      "open": "39.70",
      "high": "40.20",
      "low": "39.50",
      "close": "39.90",
      "average": "39.6863",
      "volume": "521",
      "turnover": "20676.55",
      "trades": "10"
    },
    {
      "date": "2026-03-27",
      "bid": "39.65",
      "ask": "40.35",
      "open": "39.05",
      "high": "39.80",
      "low": "39.05",
      "close": "39.80",
      "average": "39.6124",
      "volume": "4013",
      "turnover": "158964.45",
      "trades": "19"
    },
    {
      "date": "2026-03-30",
      "bid": "39.80",
      "ask": "40.20",
      "open": "39.65",
      "high": "40.50",
      "low": "39.55",
      "close": "40.25",
      "average": "39.6872",
      "volume": "3252",
      "turnover": "129062.8",
      "trades": "25"
    },
    {
      "date": "2026-03-31",
      "bid": "40.20",
      "ask": "40.85",
      "open": "40.20",
      "high": "40.85",
      "low": "39.50",
      "close": "40.20",
      "average": "40.3632",
      "volume": "6929",
      "turnover": "279676.6",
      "trades": "41"
    },
    {
      "date": "2026-04-01",
      "bid": "40.65",
      "ask": "41.30",
      "open": "40.00",
      "high": "41.30",
      "low": "39.55",
      "close": "40.65",
      "average": "39.9619",
      "volume": "10477",
      "turnover": "418681.15",
      "trades": "41"
    },
    {
      "date": "2026-04-02",
      "bid": "40.50",
      "ask": "41.25",
      "open": "42.00",
      "high": "42.15",
      "low": "40.55",
      "close": "41.00",
      "average": "41.5278",
      "volume": "1164",
      "turnover": "48338.35",
      "trades": "19"
    },
    {
      "date": "2026-04-07",
      "bid": "40.70",
      "ask": "41.65",
      "open": "40.50",
      "high": "42.20",
      "low": "40.20",
      "close": "40.70",
      "average": "41.6731",
      "volume": "12689",
      "turnover": "528790.35",
      "trades": "52"
    },
    {
      "date": "2026-04-08",
      "bid": "41.50",
      "ask": "41.70",
      "open": "40.70",
      "high": "41.75",
      "low": "40.05",
      "close": "41.75",
      "average": "41.1281",
      "volume": "6697",
      "turnover": "275434.85",
      "trades": "43"
    },
    {
      "date": "2026-04-09",
      "bid": "42.00",
      "ask": "42.55",
      "open": "42.35",
      "high": "42.40",
      "low": "41.65",
      "close": "42.00",
      "average": "42.0314",
      "volume": "11220",
      "turnover": "471592.55",
      "trades": "34"
    },
    {
      "date": "2026-04-10",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.55",
      "high": "42.55",
      "low": "42.05",
      "close": "42.30",
      "average": "42.2868",
      "volume": "1331",
      "turnover": "56283.75",
      "trades": "17"
    },
    {
      "date": "2026-04-13",
      "bid": "41.65",
      "ask": "42.35",
      "open": "42.20",
      "high": "42.25",
      "low": "41.10",
      "close": "42.25",
      "average": "41.7968",
      "volume": "1877",
      "turnover": "78452.55",
      "trades": "18"
    },
    {
      "date": "2026-04-14",
      "bid": "42.25",
      "ask": "42.50",
      "open": "41.65",
      "high": "42.35",
      "low": "40.55",
      "close": "42.25",
      "average": "41.9005",
      "volume": "12040",
      "turnover": "504482.15",
      "trades": "48"
    },
    {
      "date": "2026-04-15",
      "bid": "42.35",
      "ask": "42.40",
      "open": "42.50",
      "high": "42.90",
      "low": "42.25",
      "close": "42.40",
      "average": "42.5191",
      "volume": "3189",
      "turnover": "135593.4",
      "trades": "24"
    },
    {
      "date": "2026-04-16",
      "bid": "42.55",
      "ask": "42.75",
      "open": "42.90",
      "high": "42.90",
      "low": "42.30",
      "close": "42.80",
      "average": "42.7423",
      "volume": "1710",
      "turnover": "73089.3",
      "trades": "17"
    },
    {
      "date": "2026-04-17",
      "bid": "42.10",
      "ask": "42.30",
      "open": "42.75",
      "high": "42.75",
      "low": "42.00",
      "close": "42.05",
      "average": "42.1585",
      "volume": "5378",
      "turnover": "226728.5",
      "trades": "32"
    },
    {
      "date": "2026-04-20",
      "bid": "42.10",
      "ask": "42.40",
      "open": "42.30",
      "high": "42.40",
      "low": "42.10",
      "close": "42.10",
      "average": "42.2147",
      "volume": "836",
      "turnover": "35291.45",
      "trades": "17"
    },
    {
      "date": "2026-04-21",
      "bid": "42.20",
      "ask": "42.50",
      "open": "42.15",
      "high": "42.75",
      "low": "42.15",
      "close": "42.20",
      "average": "42.3599",
      "volume": "2140",
      "turnover": "90650.1",
      "trades": "22"
    },
    {
      "date": "2026-04-22",
      "bid": "42.35",
      "ask": "42.55",
      "open": "42.50",
      "high": "42.75",
      "low": "42.20",
      "close": "42.35",
      "average": "42.4546",
      "volume": "2041",
      "turnover": "86649.75",
      "trades": "21"
    },
    {
      "date": "2026-04-23",
      "bid": "42.90",
      "ask": "43.20",
      "open": "42.35",
      "high": "43.45",
      "low": "42.35",
      "close": "42.90",
      "average": "42.8955",
      "volume": "8046",
      "turnover": "345137.1",
      "trades": "27"
    },
    {
      "date": "2026-04-24",
      "bid": "42.70",
      "ask": "43.15",
      "open": "43.45",
      "high": "43.45",
      "low": "42.70",
      "close": "43.15",
      "average": "42.7348",
      "volume": "2175",
      "turnover": "92948.25",
      "trades": "23"
    },
    {
      "date": "2026-04-27",
      "bid": "43.40",
      "ask": "43.60",
      "open": "43.20",
      "high": "44.00",
      "low": "43.20",
      "close": "43.40",
      "average": "43.5454",
      "volume": "25389",
      "turnover": "1105573.3",
      "trades": "59"
    },
    {
      "date": "2026-04-28",
      "bid": "44.65",
      "ask": "45.05",
      "open": "43.70",
      "high": "45.95",
      "low": "43.70",
      "close": "45.00",
      "average": "44.5325",
      "volume": "20967",
      "turnover": "933699.7",
      "trades": "95"
    },
    {
      "date": "2026-04-29",
      "bid": "45.50",
      "ask": "46.50",
      "open": "44.80",
      "high": "47.00",
      "low": "44.50",
      "close": "46.45",
      "average": "45.2176",
      "volume": "75204",
      "turnover": "3400542.5",
      "trades": "72"
    },
    {
      "date": "2026-04-30",
      "bid": "45.60",
      "ask": "46.20",
      "open": "46.00",
      "high": "46.30",
      "low": "45.00",
      "close": "45.60",
      "average": "45.6796",
      "volume": "13656",
      "turnover": "623825.13",
      "trades": "29"
    },
    {
      "date": "2026-05-04",
      "bid": "45.70",
      "ask": "46.65",
      "open": "46.20",
      "high": "46.90",
      "low": "45.20",
      "close": "45.55",
      "average": "46.2716",
      "volume": "19442",
      "turnover": "899611.6",
      "trades": "66"
    },
    {
      "date": "2026-05-05",
      "bid": "45.45",
      "ask": "45.90",
      "open": "46.70",
      "high": "46.70",
      "low": "45.30",
      "close": "45.45",
      "average": "45.7715",
      "volume": "2415",
      "turnover": "110538.2",
      "trades": "31"
    },
    {
      "date": "2026-05-06",
      "bid": "46.45",
      "ask": "46.90",
      "open": "45.45",
      "high": "46.95",
      "low": "45.45",
      "close": "46.95",
      "average": "46.1021",
      "volume": "24558",
      "turnover": "1132175.1",
      "trades": "67"
    },
    {
      "date": "2026-05-07",
      "bid": "45.40",
      "ask": "45.70",
      "open": "45.20",
      "high": "45.65",
      "low": "43.10",
      "close": "45.65",
      "average": "44.069",
      "volume": "5000",
      "turnover": "220344.85",
      "trades": "48"
    },
    {
      "date": "2026-05-08",
      "bid": "44.60",
      "ask": "45.35",
      "open": "45.30",
      "high": "45.40",
      "low": "44.35",
      "close": "44.80",
      "average": "44.6124",
      "volume": "3070",
      "turnover": "136959.95",
      "trades": "21"
    },
    {
      "date": "2026-05-11",
      "bid": "44.65",
      "ask": "44.80",
      "open": "43.95",
      "high": "44.65",
      "low": "43.70",
      "close": "44.65",
      "average": "44.0333",
      "volume": "13490",
      "turnover": "594008.7",
      "trades": "34"
    },
    {
      "date": "2026-05-12",
      "bid": "44.10",
      "ask": "45.05",
      "open": "44.80",
      "high": "45.05",
      "low": "44.10",
      "close": "44.90",
      "average": "44.5889",
      "volume": "1124",
      "turnover": "50117.9",
      "trades": "22"
    },
    {
      "date": "2026-05-13",
      "bid": "44.60",
      "ask": "44.80",
      "open": "44.90",
      "high": "45.05",
      "low": "44.50",
      "close": "44.60",
      "average": "44.8971",
      "volume": "822",
      "turnover": "36905.4",
      "trades": "42"
    },
    {
      "date": "2026-05-15",
      "bid": "43.45",
      "ask": "44.00",
      "open": "44.60",
      "high": "44.60",
      "low": "42.85",
      "close": "43.45",
      "average": "43.5249",
      "volume": "16548",
      "turnover": "720249.55",
      "trades": "93"
    },
    {
      "date": "2026-05-18",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.00",
      "high": "44.50",
      "low": "44.00",
      "close": "44.50",
      "average": "44.0329",
      "volume": "15125",
      "turnover": "665998.35",
      "trades": "45"
    },
    {
      "date": "2026-05-19",
      "bid": "44.00",
      "ask": "44.35",
      "open": "44.20",
      "high": "44.70",
      "low": "44.00",
      "close": "44.45",
      "average": "44.1122",
      "volume": "2698",
      "turnover": "119014.85",
      "trades": "24"
    },
    {
      "date": "2026-05-20",
      "bid": "44.15",
      "ask": "44.50",
      "open": "44.35",
      "high": "44.50",
      "low": "44.00",
      "close": "44.50",
      "average": "44.0097",
      "volume": "8058",
      "turnover": "354629.8",
      "trades": "11"
    },
    {
      "date": "2026-05-21",
      "bid": "44.00",
      "ask": "44.05",
      "open": "44.50",
      "high": "44.70",
      "low": "43.40",
      "close": "44.05",
      "average": "43.8701",
      "volume": "3156",
      "turnover": "138463.05",
      "trades": "32"
    },
    {
      "date": "2026-05-22",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.00",
      "high": "45.15",
      "low": "44.00",
      "close": "44.70",
      "average": "44.5667",
      "volume": "2106",
      "turnover": "93857.5",
      "trades": "25"
    },
    {
      "date": "2026-05-25",
      "bid": "44.05",
      "ask": "44.45",
      "open": "44.65",
      "high": "44.70",
      "low": "44.00",
      "close": "44.05",
      "average": "44.1998",
      "volume": "2096",
      "turnover": "92642.7",
      "trades": "41"
    },
    {
      "date": "2026-05-26",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.05",
      "high": "44.05",
      "low": "43.50",
      "close": "43.60",
      "average": "43.6931",
      "volume": "3094",
      "turnover": "135186.45",
      "trades": "30"
    },
    {
      "date": "2026-05-27",
      "bid": "43.65",
      "ask": "44.00",
      "open": "43.40",
      "high": "44.00",
      "low": "43.30",
      "close": "44.00",
      "average": "43.5753",
      "volume": "10607",
      "turnover": "462203.2",
      "trades": "36"
    },
    {
      "date": "2026-05-28",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.65",
      "high": "44.65",
      "low": "43.50",
      "close": "44.00",
      "average": "43.9433",
      "volume": "2621",
      "turnover": "115175.3",
      "trades": "18"
    },
    {
      "date": "2026-05-29",
      "bid": "43.90",
      "ask": "45.30",
      "open": "43.30",
      "high": "44.70",
      "low": "43.30",
      "close": "44.70",
      "average": "43.9536",
      "volume": "6013",
      "turnover": "264292.75",
      "trades": "24"
    },
    {
      "date": "2026-06-01",
      "bid": "44.00",
      "ask": "44.50",
      "open": "43.80",
      "high": "45.25",
      "low": "43.80",
      "close": "44.00",
      "average": "44.2391",
      "volume": "8319",
      "turnover": "368025.45",
      "trades": "46"
    },
    {
      "date": "2026-06-02",
      "bid": "43.95",
      "ask": "44.55",
      "open": "43.55",
      "high": "44.70",
      "low": "43.55",
      "close": "43.95",
      "average": "43.9945",
      "volume": "4789",
      "turnover": "210687.73",
      "trades": "45"
    },
    {
      "date": "2026-06-03",
      "bid": "43.50",
      "ask": "43.95",
      "open": "44.00",
      "high": "44.55",
      "low": "43.00",
      "close": "43.50",
      "average": "43.5389",
      "volume": "74491",
      "turnover": "3243257.8",
      "trades": "36"
    },
    {
      "date": "2026-06-04",
      "bid": "43.50",
      "ask": "43.65",
      "open": "43.05",
      "high": "43.50",
      "low": "43.05",
      "close": "43.50",
      "average": "43.4931",
      "volume": "14850",
      "turnover": "645872.85",
      "trades": "37"
    },
    {
      "date": "2026-06-05",
      "bid": "43.30",
      "ask": "43.45",
      "open": "43.50",
      "high": "43.50",
      "low": "43.05",
      "close": "43.30",
      "average": "43.1208",
      "volume": "4923",
      "turnover": "212283.55",
      "trades": "25"
    },
    {
      "date": "2026-06-08",
      "bid": "43.10",
      "ask": "43.90",
      "open": "43.00",
      "high": "43.95",
      "low": "42.80",
      "close": "43.10",
      "average": "43.0114",
      "volume": "1362",
      "turnover": "58581.55",
      "trades": "18"
    },
    {
      "date": "2026-06-09",
      "bid": "44.30",
      "ask": "44.90",
      "open": "42.70",
      "high": "45.00",
      "low": "42.65",
      "close": "44.30",
      "average": "44.4024",
      "volume": "10348",
      "turnover": "459476.45",
      "trades": "31"
    },
    {
      "date": "2026-06-10",
      "bid": "45.50",
      "ask": "46.15",
      "open": "44.40",
      "high": "47.40",
      "low": "43.60",
      "close": "45.50",
      "average": "45.2231",
      "volume": "24783",
      "turnover": "1120774.77",
      "trades": "73"
    },
    {
      "date": "2026-06-11",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.80",
      "high": "45.80",
      "low": "45.00",
      "close": "45.00",
      "average": "45.4869",
      "volume": "1903",
      "turnover": "86561.55",
      "trades": "17"
    },
    {
      "date": "2026-06-12",
      "bid": "45.00",
      "ask": "46.15",
      "open": "47.25",
      "high": "47.25",
      "low": "44.90",
      "close": "46.15",
      "average": "45.4827",
      "volume": "6600",
      "turnover": "300185.85",
      "trades": "31"
    },
    {
      "date": "2026-06-15",
      "bid": "45.15",
      "ask": "45.45",
      "open": "45.00",
      "high": "46.55",
      "low": "44.90",
      "close": "45.15",
      "average": "45.3658",
      "volume": "7970",
      "turnover": "361565.45",
      "trades": "46"
    },
    {
      "date": "2026-06-16",
      "bid": "45.75",
      "ask": "46.60",
      "open": "45.15",
      "high": "46.75",
      "low": "45.15",
      "close": "46.60",
      "average": "45.8265",
      "volume": "2634",
      "turnover": "120707.1",
      "trades": "19"
    },
    {
      "date": "2026-06-17",
      "bid": "45.20",
      "ask": "45.75",
      "open": "45.75",
      "high": "45.75",
      "low": "44.70",
      "close": "45.20",
      "average": "45.2044",
      "volume": "1199",
      "turnover": "54200.1",
      "trades": "23"
    },
    {
      "date": "2026-06-18",
      "bid": "45.20",
      "ask": "45.70",
      "open": "45.15",
      "high": "45.75",
      "low": "44.80",
      "close": "45.20",
      "average": "45.2406",
      "volume": "705",
      "turnover": "31894.6",
      "trades": "11"
    },
    {
      "date": "2026-06-22",
      "bid": "45.70",
      "ask": "46.65",
      "open": "45.20",
      "high": "46.65",
      "low": "45.00",
      "close": "46.65",
      "average": "45.5665",
      "volume": "9163",
      "turnover": "417526.15",
      "trades": "39"
    },
    {
      "date": "2026-06-23",
      "bid": "45.25",
      "ask": "46.00",
      "open": "46.65",
      "high": "46.65",
      "low": "45.25",
      "close": "46.00",
      "average": "45.4463",
      "volume": "2748",
      "turnover": "124886.5",
      "trades": "16"
    },
    {
      "date": "2026-06-24",
      "bid": "45.30",
      "ask": "45.95",
      "open": "45.00",
      "high": "45.95",
      "low": "44.70",
      "close": "45.30",
      "average": "45.0035",
      "volume": "1452",
      "turnover": "65345.1",
      "trades": "14"
    },
    {
      "date": "2026-06-25",
      "bid": "45.25",
      "ask": "45.75",
      "open": "45.25",
      "high": "45.95",
      "low": "45.00",
      "close": "45.75",
      "average": "45.4767",
      "volume": "2033",
      "turnover": "92454.15",
      "trades": "20"
    },
    {
      "date": "2026-06-26",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.75",
      "high": "45.95",
      "low": "43.75",
      "close": "45.50",
      "average": "44.9401",
      "volume": "4369",
      "turnover": "196343.35",
      "trades": "20"
    },
    {
      "date": "2026-06-29",
      "bid": "45.50",
      "ask": "46.20",
      "open": "45.10",
      "high": "46.30",
      "low": "45.10",
      "close": "45.50",
      "average": "45.6134",
      "volume": "3226",
      "turnover": "147144.28",
      "trades": "27"
    },
    {
      "date": "2026-06-30",
      "bid": "45.35",
      "ask": "45.90",
      "open": "45.10",
      "high": "45.90",
      "low": "45.10",
      "close": "45.90",
      "average": "45.6311",
      "volume": "2100",
      "turnover": "95825.3",
      "trades": "22"
    },
    {
      "date": "2026-07-01",
      "bid": "45.10",
      "ask": "46.10",
      "open": "44.00",
      "high": "46.10",
      "low": "44.00",
      "close": "46.10",
      "average": "45.286",
      "volume": "2646",
      "turnover": "119826.85",
      "trades": "23"
    },
    {
      "date": "2026-07-02",
      "bid": "45.35",
      "ask": "46.10",
      "open": "45.15",
      "high": "46.25",
      "low": "45.15",
      "close": "45.40",
      "average": "45.5375",
      "volume": "3003",
      "turnover": "136749.25",
      "trades": "22"
    },
    {
      "date": "2026-07-03",
      "bid": "45.00",
      "ask": "45.50",
      "open": "45.35",
      "high": "45.90",
      "low": "45.00",
      "close": "45.00",
      "average": "45.1201",
      "volume": "3761",
      "turnover": "169696.85",
      "trades": "29"
    },
    {
      "date": "2026-07-06",
      "bid": "45.40",
      "ask": "46.35",
      "open": "45.00",
      "high": "46.80",
      "low": "45.00",
      "close": "45.90",
      "average": "45.6116",
      "volume": "5334",
      "turnover": "243292.05",
      "trades": "38"
    },
    {
      "date": "2026-07-07",
      "bid": "45.05",
      "ask": "45.35",
      "open": "45.40",
      "high": "45.40",
      "low": "45.00",
      "close": "45.05",
      "average": "45.0278",
      "volume": "3361",
      "turnover": "151364.9",
      "trades": "26"
    },
    {
      "date": "2026-07-08",
      "bid": "45.00",
      "ask": "45.30",
      "open": "46.95",
      "high": "46.95",
      "low": "43.80",
      "close": "45.00",
      "average": "45.4408",
      "volume": "2045",
      "turnover": "92926.5",
      "trades": "10"
    },
    {
      "date": "2026-07-09",
      "bid": "45.00",
      "ask": "45.75",
      "open": "45.00",
      "high": "45.95",
      "low": "45.00",
      "close": "45.00",
      "average": "45.4003",
      "volume": "196",
      "turnover": "8898.45",
      "trades": "8"
    },
    {
      "date": "2026-07-10",
      "bid": "45.30",
      "ask": "45.65",
      "open": "44.50",
      "high": "45.65",
      "low": "43.90",
      "close": "45.65",
      "average": "45.1039",
      "volume": "2052",
      "turnover": "92553.3",
      "trades": "13"
    },
    {
      "date": "2026-07-13",
      "bid": "45.40",
      "ask": "46.00",
      "open": "44.05",
      "high": "46.45",
      "low": "43.95",
      "close": "45.40",
      "average": "45.2857",
      "volume": "10215",
      "turnover": "462593",
      "trades": "34"
    },
    {
      "date": "2026-07-14",
      "bid": "53.70",
      "ask": "54.00",
      "open": "48.05",
      "high": "54.60",
      "low": "48.05",
      "close": "53.60",
      "average": "53.3771",
      "volume": "123525",
      "turnover": "6593412.5",
      "trades": "344"
    },
    {
      "date": "2026-07-15",
      "bid": "57.10",
      "ask": "57.90",
      "open": "54.00",
      "high": "58.00",
      "low": "53.60",
      "close": "57.90",
      "average": "56.8955",
      "volume": "155379",
      "turnover": "8840348.19",
      "trades": "273"
    },
    {
      "date": "2026-07-16",
      "bid": "56.20",
      "ask": "56.90",
      "open": "57.60",
      "high": "57.60",
      "low": "56.00",
      "close": "56.20",
      "average": "56.4511",
      "volume": "39511",
      "turnover": "2230605.65",
      "trades": "130"
    },
    {
      "date": "2026-07-17",
      "bid": "55.70",
      "ask": "56.40",
      "open": "56.20",
      "high": "57.20",
      "low": "55.50",
      "close": "55.80",
      "average": "56.0084",
      "volume": "27589",
      "turnover": "1545216.8",
      "trades": "79"
    },
    {
      "date": "2026-07-20",
      "bid": "55.50",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.20",
      "low": "55.50",
      "close": "55.50",
      "average": "55.6422",
      "volume": "21052",
      "turnover": "1171378.7",
      "trades": "79"
    },
    {
      "date": "2026-07-21",
      "bid": "56.00",
      "ask": "56.60",
      "open": "54.80",
      "high": "56.90",
      "low": "54.80",
      "close": "56.60",
      "average": "56.1131",
      "volume": "5381",
      "turnover": "301944.4",
      "trades": "51"
    },
    {
      "date": "2026-07-22",
      "bid": "55.50",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.50",
      "low": "55.50",
      "close": "56.10",
      "average": "56.3189",
      "volume": "6990",
      "turnover": "393669.2",
      "trades": "49"
    },
    {
      "date": "2026-07-23",
      "bid": "55.50",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "55.00",
      "close": "55.50",
      "average": "55.6188",
      "volume": "5939",
      "turnover": "330320.3",
      "trades": "39"
    },
    {
      "date": "2026-07-24",
      "bid": "56.50",
      "ask": "56.80",
      "open": "55.50",
      "high": "57.00",
      "low": "55.50",
      "close": "57.00",
      "average": "56.8303",
      "volume": "7185",
      "turnover": "408298.55",
      "trades": "26"
    },
    {
      "date": "2026-07-27",
      "bid": "54.60",
      "ask": "54.70",
      "open": "57.20",
      "high": "57.20",
      "low": "54.60",
      "close": "55.00",
      "average": "55.5331",
      "volume": "63213",
      "turnover": "3510414.9",
      "trades": "102"
    },
    {
      "date": "2026-07-28",
      "bid": "55.00",
      "ask": "55.80",
      "open": "54.60",
      "high": "55.90",
      "low": "54.60",
      "close": "55.00",
      "average": "54.9986",
      "volume": "3219",
      "turnover": "177040.4",
      "trades": "34"
    },
    {
      "date": "2026-07-29",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.60",
      "low": "55.00",
      "close": "55.10",
      "average": "55.0658",
      "volume": "5406",
      "turnover": "297685.9",
      "trades": "37"
    },
    {
      "date": "2026-07-30",
      "bid": "55.30",
      "ask": "56.00",
      "open": "55.20",
      "high": "56.60",
      "low": "55.20",
      "close": "56.00",
      "average": "55.7024",
      "volume": "2184",
      "turnover": "121654.1",
      "trades": "16"
    },
    {
      "date": "2026-07-31",
      "bid": "56.30",
      "ask": "57.00",
      "open": "56.00",
      "high": "57.10",
      "low": "56.00",
      "close": "56.30",
      "average": "56.717",
      "volume": "12317",
      "turnover": "698583.1",
      "trades": "43"
    },
    {
      "date": "2026-08-03",
      "bid": "57.50",
      "ask": "58.20",
      "open": "56.50",
      "high": "58.00",
      "low": "56.50",
      "close": "58.00",
      "average": "56.9244",
      "volume": "19251",
      "turnover": "1095852.1",
      "trades": "65"
    },
    {
      "date": "2026-08-04",
      "bid": "58.60",
      "ask": "58.70",
      "open": "58.20",
      "high": "58.90",
      "low": "58.20",
      "close": "58.60",
      "average": "58.5973",
      "volume": "4588",
      "turnover": "268841.4",
      "trades": "52"
    },
    {
      "date": "2026-08-05",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.40",
      "high": "59.50",
      "low": "58.00",
      "close": "58.00",
      "average": "58.561",
      "volume": "4640",
      "turnover": "271723.1",
      "trades": "41"
    },
    {
      "date": "2026-08-06",
      "bid": "57.90",
      "ask": "58.50",
      "open": "58.30",
      "high": "58.60",
      "low": "57.90",
      "close": "58.50",
      "average": "58.1261",
      "volume": "1910",
      "turnover": "111020.9",
      "trades": "26"
    }
  ]
}