{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2512758/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fnm?id=TX2512758",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2512758",
    "asset_class": "SHARES",
    "isin": "SE0005468717",
    "symbol": "FNM",
    "company": "Ferronordic",
    "market": null,
    "last_sale_price": "SEK 65.20",
    "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": "242.00",
      "ask": "243.50",
      "open": "248.50",
      "high": "248.50",
      "low": "236.50",
      "close": "241.50",
      "average": "241.467",
      "volume": "30930",
      "turnover": "7468573",
      "trades": "573"
    },
    {
      "date": "2021-08-10",
      "bid": "243.50",
      "ask": "244.00",
      "open": "241.50",
      "high": "247.50",
      "low": "241.50",
      "close": "243.00",
      "average": "243.8135",
      "volume": "20314",
      "turnover": "4952828",
      "trades": "418"
    },
    {
      "date": "2021-08-11",
      "bid": "249.50",
      "ask": "250.00",
      "open": "243.00",
      "high": "251.00",
      "low": "243.00",
      "close": "249.00",
      "average": "247.5457",
      "volume": "17036",
      "turnover": "4217188.5",
      "trades": "376"
    },
    {
      "date": "2021-08-12",
      "bid": "282.50",
      "ask": "285.00",
      "open": "256.00",
      "high": "286.50",
      "low": "256.00",
      "close": "285.50",
      "average": "270.5812",
      "volume": "131019",
      "turnover": "35450702.25",
      "trades": "1743"
    },
    {
      "date": "2021-08-13",
      "bid": "275.00",
      "ask": "276.50",
      "open": "285.50",
      "high": "285.50",
      "low": "260.50",
      "close": "275.00",
      "average": "269.4283",
      "volume": "101924",
      "turnover": "27464617.5",
      "trades": "1410"
    },
    {
      "date": "2021-08-16",
      "bid": "264.50",
      "ask": "266.00",
      "open": "276.00",
      "high": "276.00",
      "low": "262.00",
      "close": "265.00",
      "average": "267.0161",
      "volume": "40346",
      "turnover": "10774385.25",
      "trades": "738"
    },
    {
      "date": "2021-08-17",
      "bid": "255.50",
      "ask": "256.50",
      "open": "266.00",
      "high": "266.00",
      "low": "254.50",
      "close": "254.50",
      "average": "259.8227",
      "volume": "36035",
      "turnover": "9362710.5",
      "trades": "645"
    },
    {
      "date": "2021-08-18",
      "bid": "252.00",
      "ask": "253.00",
      "open": "254.50",
      "high": "258.00",
      "low": "251.00",
      "close": "252.50",
      "average": "253.7924",
      "volume": "22019",
      "turnover": "5588255.5",
      "trades": "547"
    },
    {
      "date": "2021-08-19",
      "bid": "246.50",
      "ask": "247.00",
      "open": "250.00",
      "high": "255.00",
      "low": "243.50",
      "close": "245.50",
      "average": "247.8558",
      "volume": "33271",
      "turnover": "8246413.5",
      "trades": "637"
    },
    {
      "date": "2021-08-20",
      "bid": "246.00",
      "ask": "248.50",
      "open": "245.00",
      "high": "252.00",
      "low": "241.50",
      "close": "248.00",
      "average": "247.1416",
      "volume": "35635",
      "turnover": "8806892.5",
      "trades": "572"
    },
    {
      "date": "2021-08-23",
      "bid": "250.00",
      "ask": "251.00",
      "open": "257.50",
      "high": "257.50",
      "low": "249.00",
      "close": "249.00",
      "average": "252.1727",
      "volume": "40673",
      "turnover": "10272658",
      "trades": "655"
    },
    {
      "date": "2021-08-24",
      "bid": "250.00",
      "ask": "250.50",
      "open": "250.00",
      "high": "252.00",
      "low": "249.00",
      "close": "249.00",
      "average": "249.7323",
      "volume": "23149",
      "turnover": "5782424.5",
      "trades": "566"
    },
    {
      "date": "2021-08-25",
      "bid": "246.00",
      "ask": "246.50",
      "open": "252.00",
      "high": "252.50",
      "low": "245.00",
      "close": "245.00",
      "average": "247.7444",
      "volume": "28210",
      "turnover": "6994915.75",
      "trades": "579"
    },
    {
      "date": "2021-08-26",
      "bid": "242.00",
      "ask": "242.50",
      "open": "245.50",
      "high": "249.00",
      "low": "242.00",
      "close": "242.50",
      "average": "243.7263",
      "volume": "26140",
      "turnover": "6371723",
      "trades": "565"
    },
    {
      "date": "2021-08-27",
      "bid": "242.50",
      "ask": "243.00",
      "open": "243.50",
      "high": "245.00",
      "low": "242.00",
      "close": "242.50",
      "average": "243.0695",
      "volume": "15400",
      "turnover": "3742592.25",
      "trades": "399"
    },
    {
      "date": "2021-08-30",
      "bid": "245.50",
      "ask": "246.50",
      "open": "243.00",
      "high": "248.50",
      "low": "243.00",
      "close": "246.00",
      "average": "246.2081",
      "volume": "22055",
      "turnover": "5430207.5",
      "trades": "412"
    },
    {
      "date": "2021-08-31",
      "bid": "243.50",
      "ask": "244.00",
      "open": "248.00",
      "high": "253.50",
      "low": "243.00",
      "close": "245.00",
      "average": "246.5929",
      "volume": "39811",
      "turnover": "9815594.5",
      "trades": "675"
    },
    {
      "date": "2021-09-01",
      "bid": "238.50",
      "ask": "239.00",
      "open": "243.00",
      "high": "244.00",
      "low": "238.50",
      "close": "239.00",
      "average": "241.2796",
      "volume": "72721",
      "turnover": "17533944",
      "trades": "810"
    },
    {
      "date": "2021-09-02",
      "bid": "245.50",
      "ask": "246.00",
      "open": "239.00",
      "high": "247.00",
      "low": "239.00",
      "close": "244.50",
      "average": "243.3608",
      "volume": "31398",
      "turnover": "7641138.75",
      "trades": "564"
    },
    {
      "date": "2021-09-03",
      "bid": "245.00",
      "ask": "245.50",
      "open": "245.50",
      "high": "246.00",
      "low": "242.00",
      "close": "246.00",
      "average": "244.1609",
      "volume": "23975",
      "turnover": "5853051.25",
      "trades": "469"
    },
    {
      "date": "2021-09-06",
      "bid": "248.50",
      "ask": "250.00",
      "open": "246.00",
      "high": "252.50",
      "low": "243.50",
      "close": "249.50",
      "average": "247.6148",
      "volume": "24061",
      "turnover": "5957858.5",
      "trades": "446"
    },
    {
      "date": "2021-09-07",
      "bid": "252.50",
      "ask": "253.00",
      "open": "249.50",
      "high": "253.00",
      "low": "245.50",
      "close": "252.00",
      "average": "249.6127",
      "volume": "15640",
      "turnover": "3908412.5",
      "trades": "352"
    },
    {
      "date": "2021-09-08",
      "bid": "243.50",
      "ask": "244.50",
      "open": "252.00",
      "high": "252.00",
      "low": "240.00",
      "close": "243.00",
      "average": "243.705",
      "volume": "35321",
      "turnover": "8607904",
      "trades": "630"
    },
    {
      "date": "2021-09-09",
      "bid": "244.50",
      "ask": "245.50",
      "open": "243.00",
      "high": "246.50",
      "low": "239.00",
      "close": "245.50",
      "average": "243.1238",
      "volume": "20473",
      "turnover": "4977644.25",
      "trades": "375"
    },
    {
      "date": "2021-09-10",
      "bid": "245.00",
      "ask": "246.00",
      "open": "248.50",
      "high": "248.50",
      "low": "244.00",
      "close": "246.50",
      "average": "246.2456",
      "volume": "20694",
      "turnover": "5096061",
      "trades": "393"
    },
    {
      "date": "2021-09-13",
      "bid": "241.50",
      "ask": "242.50",
      "open": "247.00",
      "high": "248.50",
      "low": "241.50",
      "close": "242.50",
      "average": "244.8816",
      "volume": "23503",
      "turnover": "5755452",
      "trades": "566"
    },
    {
      "date": "2021-09-14",
      "bid": "243.00",
      "ask": "244.50",
      "open": "241.50",
      "high": "245.00",
      "low": "240.00",
      "close": "243.50",
      "average": "242.427",
      "volume": "12120",
      "turnover": "2938215",
      "trades": "294"
    },
    {
      "date": "2021-09-15",
      "bid": "238.00",
      "ask": "239.50",
      "open": "243.50",
      "high": "243.50",
      "low": "236.50",
      "close": "239.00",
      "average": "239.721",
      "volume": "17729",
      "turnover": "4249994.75",
      "trades": "542"
    },
    {
      "date": "2021-09-16",
      "bid": "236.50",
      "ask": "238.50",
      "open": "239.50",
      "high": "242.00",
      "low": "237.00",
      "close": "237.00",
      "average": "239.1347",
      "volume": "12675",
      "turnover": "3031031",
      "trades": "323"
    },
    {
      "date": "2021-09-17",
      "bid": "238.00",
      "ask": "239.50",
      "open": "236.00",
      "high": "242.50",
      "low": "236.00",
      "close": "239.50",
      "average": "239.6068",
      "volume": "11657",
      "turnover": "2793096",
      "trades": "349"
    },
    {
      "date": "2021-09-20",
      "bid": "235.00",
      "ask": "236.00",
      "open": "239.50",
      "high": "239.50",
      "low": "229.50",
      "close": "235.00",
      "average": "233.0758",
      "volume": "35407",
      "turnover": "8252548",
      "trades": "895"
    },
    {
      "date": "2021-09-21",
      "bid": "233.00",
      "ask": "234.00",
      "open": "231.50",
      "high": "235.00",
      "low": "230.00",
      "close": "233.50",
      "average": "232.2021",
      "volume": "21238",
      "turnover": "4931505",
      "trades": "536"
    },
    {
      "date": "2021-09-22",
      "bid": "235.50",
      "ask": "236.50",
      "open": "233.00",
      "high": "237.50",
      "low": "231.50",
      "close": "236.50",
      "average": "233.7923",
      "volume": "17441",
      "turnover": "4077618.5",
      "trades": "350"
    },
    {
      "date": "2021-09-23",
      "bid": "238.50",
      "ask": "239.50",
      "open": "239.50",
      "high": "241.50",
      "low": "237.00",
      "close": "239.50",
      "average": "239.1085",
      "volume": "12834",
      "turnover": "3068719",
      "trades": "276"
    },
    {
      "date": "2021-09-24",
      "bid": "234.00",
      "ask": "234.50",
      "open": "239.50",
      "high": "239.50",
      "low": "232.50",
      "close": "234.50",
      "average": "235.4871",
      "volume": "8737",
      "turnover": "2057451",
      "trades": "300"
    },
    {
      "date": "2021-09-27",
      "bid": "230.00",
      "ask": "231.50",
      "open": "237.50",
      "high": "237.50",
      "low": "224.50",
      "close": "230.00",
      "average": "230.3767",
      "volume": "26028",
      "turnover": "5996244",
      "trades": "621"
    },
    {
      "date": "2021-09-28",
      "bid": "229.00",
      "ask": "230.00",
      "open": "230.00",
      "high": "237.00",
      "low": "225.00",
      "close": "229.50",
      "average": "231.1488",
      "volume": "63131",
      "turnover": "14592573.5",
      "trades": "867"
    },
    {
      "date": "2021-09-29",
      "bid": "228.00",
      "ask": "229.00",
      "open": "228.00",
      "high": "232.50",
      "low": "227.50",
      "close": "227.50",
      "average": "229.1868",
      "volume": "23956",
      "turnover": "5491366",
      "trades": "512"
    },
    {
      "date": "2021-09-30",
      "bid": "236.00",
      "ask": "237.00",
      "open": "228.50",
      "high": "236.50",
      "low": "228.00",
      "close": "235.50",
      "average": "232.4612",
      "volume": "17748",
      "turnover": "4126428.5",
      "trades": "271"
    },
    {
      "date": "2021-10-01",
      "bid": "241.00",
      "ask": "243.50",
      "open": "235.50",
      "high": "245.00",
      "low": "230.50",
      "close": "240.00",
      "average": "239.5674",
      "volume": "44770",
      "turnover": "10727798.25",
      "trades": "752"
    },
    {
      "date": "2021-10-04",
      "bid": "246.00",
      "ask": "247.00",
      "open": "241.00",
      "high": "249.50",
      "low": "238.50",
      "close": "245.00",
      "average": "244.5046",
      "volume": "31602",
      "turnover": "7726367.5",
      "trades": "731"
    },
    {
      "date": "2021-10-05",
      "bid": "246.50",
      "ask": "247.50",
      "open": "249.50",
      "high": "249.50",
      "low": "240.00",
      "close": "246.50",
      "average": "245.0857",
      "volume": "30140",
      "turnover": "7386881.5",
      "trades": "798"
    },
    {
      "date": "2021-10-06",
      "bid": "243.00",
      "ask": "243.50",
      "open": "246.50",
      "high": "248.00",
      "low": "242.00",
      "close": "243.00",
      "average": "244.3073",
      "volume": "18123",
      "turnover": "4427581",
      "trades": "448"
    },
    {
      "date": "2021-10-07",
      "bid": "243.00",
      "ask": "244.00",
      "open": "243.00",
      "high": "249.00",
      "low": "240.50",
      "close": "242.50",
      "average": "243.46",
      "volume": "17129",
      "turnover": "4170179",
      "trades": "447"
    },
    {
      "date": "2021-10-08",
      "bid": "254.50",
      "ask": "256.00",
      "open": "243.00",
      "high": "257.00",
      "low": "241.50",
      "close": "254.50",
      "average": "252.4025",
      "volume": "31665",
      "turnover": "7992325",
      "trades": "721"
    },
    {
      "date": "2021-10-11",
      "bid": "262.00",
      "ask": "263.00",
      "open": "255.50",
      "high": "266.50",
      "low": "254.50",
      "close": "262.00",
      "average": "259.5854",
      "volume": "48962",
      "turnover": "12709820",
      "trades": "976"
    },
    {
      "date": "2021-10-12",
      "bid": "268.50",
      "ask": "269.50",
      "open": "262.00",
      "high": "269.50",
      "low": "255.50",
      "close": "267.50",
      "average": "265.3435",
      "volume": "40155",
      "turnover": "10654884.25",
      "trades": "845"
    },
    {
      "date": "2021-10-13",
      "bid": "278.50",
      "ask": "279.50",
      "open": "268.00",
      "high": "281.00",
      "low": "268.00",
      "close": "278.50",
      "average": "276.8811",
      "volume": "45219",
      "turnover": "12521284.75",
      "trades": "857"
    },
    {
      "date": "2021-10-14",
      "bid": "275.00",
      "ask": "276.00",
      "open": "280.00",
      "high": "281.50",
      "low": "274.00",
      "close": "275.00",
      "average": "277.0042",
      "volume": "35602",
      "turnover": "9861874.5",
      "trades": "732"
    },
    {
      "date": "2021-10-15",
      "bid": "279.50",
      "ask": "281.00",
      "open": "278.00",
      "high": "281.50",
      "low": "275.00",
      "close": "281.50",
      "average": "278.3502",
      "volume": "30498",
      "turnover": "8489123",
      "trades": "551"
    },
    {
      "date": "2021-10-18",
      "bid": "281.00",
      "ask": "282.00",
      "open": "282.00",
      "high": "286.00",
      "low": "277.00",
      "close": "282.00",
      "average": "280.9471",
      "volume": "32534",
      "turnover": "9140333",
      "trades": "713"
    },
    {
      "date": "2021-10-19",
      "bid": "275.00",
      "ask": "275.50",
      "open": "284.50",
      "high": "285.00",
      "low": "273.50",
      "close": "276.00",
      "average": "278.4433",
      "volume": "29203",
      "turnover": "8131207.5",
      "trades": "703"
    },
    {
      "date": "2021-10-20",
      "bid": "278.50",
      "ask": "279.50",
      "open": "272.50",
      "high": "282.00",
      "low": "272.00",
      "close": "278.50",
      "average": "278.3525",
      "volume": "26470",
      "turnover": "7368001.5",
      "trades": "686"
    },
    {
      "date": "2021-10-21",
      "bid": "277.50",
      "ask": "278.00",
      "open": "279.00",
      "high": "280.50",
      "low": "274.50",
      "close": "278.00",
      "average": "277.0559",
      "volume": "13924",
      "turnover": "3857726.5",
      "trades": "525"
    },
    {
      "date": "2021-10-22",
      "bid": "277.50",
      "ask": "278.50",
      "open": "284.00",
      "high": "284.00",
      "low": "273.50",
      "close": "278.50",
      "average": "277.7489",
      "volume": "45185",
      "turnover": "12548886.75",
      "trades": "749"
    },
    {
      "date": "2021-10-25",
      "bid": "288.50",
      "ask": "290.00",
      "open": "278.50",
      "high": "290.00",
      "low": "273.50",
      "close": "290.00",
      "average": "283.3049",
      "volume": "69015",
      "turnover": "19552285.5",
      "trades": "1020"
    },
    {
      "date": "2021-10-26",
      "bid": "292.50",
      "ask": "293.00",
      "open": "290.00",
      "high": "297.00",
      "low": "289.50",
      "close": "293.00",
      "average": "292.3619",
      "volume": "33841",
      "turnover": "9893814.5",
      "trades": "828"
    },
    {
      "date": "2021-10-27",
      "bid": "290.00",
      "ask": "291.00",
      "open": "293.00",
      "high": "293.00",
      "low": "285.00",
      "close": "291.00",
      "average": "288.6408",
      "volume": "162069",
      "turnover": "46733877",
      "trades": "635"
    },
    {
      "date": "2021-10-28",
      "bid": "292.00",
      "ask": "293.00",
      "open": "291.00",
      "high": "295.00",
      "low": "288.50",
      "close": "293.00",
      "average": "291.1164",
      "volume": "26173",
      "turnover": "7619324",
      "trades": "585"
    },
    {
      "date": "2021-10-29",
      "bid": "292.50",
      "ask": "293.00",
      "open": "293.00",
      "high": "298.00",
      "low": "291.00",
      "close": "294.00",
      "average": "295.1604",
      "volume": "37975",
      "turnover": "11212178.75",
      "trades": "741"
    },
    {
      "date": "2021-11-01",
      "bid": "295.00",
      "ask": "296.00",
      "open": "293.00",
      "high": "301.50",
      "low": "289.00",
      "close": "296.50",
      "average": "295.9203",
      "volume": "34405",
      "turnover": "10181138.5",
      "trades": "936"
    },
    {
      "date": "2021-11-02",
      "bid": "306.00",
      "ask": "306.50",
      "open": "298.00",
      "high": "311.00",
      "low": "298.00",
      "close": "306.50",
      "average": "306.0656",
      "volume": "89995",
      "turnover": "27544290.5",
      "trades": "1964"
    },
    {
      "date": "2021-11-03",
      "bid": "303.50",
      "ask": "304.50",
      "open": "306.50",
      "high": "308.50",
      "low": "298.50",
      "close": "305.00",
      "average": "303.8457",
      "volume": "40934",
      "turnover": "12437614.5",
      "trades": "820"
    },
    {
      "date": "2021-11-04",
      "bid": "303.00",
      "ask": "304.00",
      "open": "305.50",
      "high": "308.00",
      "low": "301.00",
      "close": "305.00",
      "average": "304.6534",
      "volume": "76197",
      "turnover": "23213666",
      "trades": "651"
    },
    {
      "date": "2021-11-05",
      "bid": "316.50",
      "ask": "318.00",
      "open": "308.00",
      "high": "325.00",
      "low": "306.00",
      "close": "318.00",
      "average": "319.0376",
      "volume": "72081",
      "turnover": "22996377.75",
      "trades": "1194"
    },
    {
      "date": "2021-11-08",
      "bid": "310.50",
      "ask": "311.50",
      "open": "318.00",
      "high": "318.00",
      "low": "307.00",
      "close": "311.50",
      "average": "310.4174",
      "volume": "94026",
      "turnover": "29186768.5",
      "trades": "1150"
    },
    {
      "date": "2021-11-09",
      "bid": "314.50",
      "ask": "316.50",
      "open": "311.50",
      "high": "323.50",
      "low": "311.00",
      "close": "315.50",
      "average": "317.7461",
      "volume": "53756",
      "turnover": "17080758.5",
      "trades": "940"
    },
    {
      "date": "2021-11-10",
      "bid": "315.50",
      "ask": "316.50",
      "open": "316.00",
      "high": "319.50",
      "low": "310.00",
      "close": "317.00",
      "average": "312.9493",
      "volume": "31928",
      "turnover": "9988476.25",
      "trades": "633"
    },
    {
      "date": "2021-11-11",
      "bid": "309.50",
      "ask": "311.50",
      "open": "317.00",
      "high": "317.00",
      "low": "309.00",
      "close": "310.00",
      "average": "311.5175",
      "volume": "38018",
      "turnover": "11841642.5",
      "trades": "740"
    },
    {
      "date": "2021-11-12",
      "bid": "345.50",
      "ask": "346.50",
      "open": "323.50",
      "high": "352.00",
      "low": "323.50",
      "close": "345.00",
      "average": "343.7891",
      "volume": "181066",
      "turnover": "62266113",
      "trades": "2486"
    },
    {
      "date": "2021-11-15",
      "bid": "342.00",
      "ask": "343.00",
      "open": "345.00",
      "high": "348.00",
      "low": "332.50",
      "close": "343.50",
      "average": "339.2334",
      "volume": "65567",
      "turnover": "22242479.75",
      "trades": "1237"
    },
    {
      "date": "2021-11-16",
      "bid": "339.00",
      "ask": "340.00",
      "open": "350.00",
      "high": "359.00",
      "low": "337.00",
      "close": "340.00",
      "average": "346.2677",
      "volume": "55145",
      "turnover": "19094935",
      "trades": "1102"
    },
    {
      "date": "2021-11-17",
      "bid": "334.00",
      "ask": "335.00",
      "open": "340.00",
      "high": "341.50",
      "low": "330.50",
      "close": "337.50",
      "average": "336.3878",
      "volume": "38078",
      "turnover": "12808486",
      "trades": "736"
    },
    {
      "date": "2021-11-18",
      "bid": "329.00",
      "ask": "330.00",
      "open": "337.50",
      "high": "337.50",
      "low": "327.00",
      "close": "331.00",
      "average": "331.7057",
      "volume": "32070",
      "turnover": "10637781.5",
      "trades": "687"
    },
    {
      "date": "2021-11-19",
      "bid": "324.00",
      "ask": "325.00",
      "open": "330.50",
      "high": "336.50",
      "low": "324.00",
      "close": "325.00",
      "average": "328.3191",
      "volume": "27800",
      "turnover": "9126216.5",
      "trades": "638"
    },
    {
      "date": "2021-11-22",
      "bid": "336.50",
      "ask": "338.00",
      "open": "335.00",
      "high": "348.00",
      "low": "335.00",
      "close": "336.50",
      "average": "340.4856",
      "volume": "79757",
      "turnover": "27157099",
      "trades": "1790"
    },
    {
      "date": "2021-11-23",
      "bid": "331.00",
      "ask": "332.00",
      "open": "337.00",
      "high": "338.00",
      "low": "326.00",
      "close": "332.00",
      "average": "330.0798",
      "volume": "39171",
      "turnover": "12929555",
      "trades": "1014"
    },
    {
      "date": "2021-11-24",
      "bid": "326.50",
      "ask": "327.50",
      "open": "332.00",
      "high": "334.50",
      "low": "325.00",
      "close": "325.50",
      "average": "328.2917",
      "volume": "28891",
      "turnover": "9484676.5",
      "trades": "595"
    },
    {
      "date": "2021-11-25",
      "bid": "334.50",
      "ask": "335.00",
      "open": "325.50",
      "high": "339.00",
      "low": "325.50",
      "close": "335.00",
      "average": "331.783",
      "volume": "28439",
      "turnover": "9435606",
      "trades": "653"
    },
    {
      "date": "2021-11-26",
      "bid": "318.50",
      "ask": "319.50",
      "open": "327.50",
      "high": "328.00",
      "low": "316.00",
      "close": "321.00",
      "average": "321.432",
      "volume": "73062",
      "turnover": "23483367.5",
      "trades": "1560"
    },
    {
      "date": "2021-11-29",
      "bid": "322.00",
      "ask": "322.50",
      "open": "321.00",
      "high": "327.00",
      "low": "320.00",
      "close": "323.00",
      "average": "322.8609",
      "volume": "25437",
      "turnover": "8209679.25",
      "trades": "665"
    },
    {
      "date": "2021-11-30",
      "bid": "316.00",
      "ask": "317.00",
      "open": "323.00",
      "high": "323.00",
      "low": "314.00",
      "close": "316.50",
      "average": "317.2624",
      "volume": "37519",
      "turnover": "11901030.75",
      "trades": "665"
    },
    {
      "date": "2021-12-01",
      "bid": "329.00",
      "ask": "330.00",
      "open": "317.00",
      "high": "331.50",
      "low": "314.50",
      "close": "330.50",
      "average": "324.0212",
      "volume": "38882",
      "turnover": "12564491",
      "trades": "728"
    },
    {
      "date": "2021-12-02",
      "bid": "327.00",
      "ask": "328.00",
      "open": "330.50",
      "high": "330.50",
      "low": "317.50",
      "close": "329.50",
      "average": "324.2756",
      "volume": "38284",
      "turnover": "12414568",
      "trades": "704"
    },
    {
      "date": "2021-12-03",
      "bid": "322.00",
      "ask": "323.00",
      "open": "329.50",
      "high": "331.50",
      "low": "321.00",
      "close": "321.50",
      "average": "327.0978",
      "volume": "26434",
      "turnover": "8646504.5",
      "trades": "620"
    },
    {
      "date": "2021-12-06",
      "bid": "315.00",
      "ask": "315.50",
      "open": "322.00",
      "high": "326.00",
      "low": "312.00",
      "close": "314.50",
      "average": "318.7441",
      "volume": "29204",
      "turnover": "9308561.75",
      "trades": "640"
    },
    {
      "date": "2021-12-07",
      "bid": "326.50",
      "ask": "328.00",
      "open": "314.50",
      "high": "329.00",
      "low": "314.50",
      "close": "329.00",
      "average": "324.6964",
      "volume": "27317",
      "turnover": "8869772",
      "trades": "564"
    },
    {
      "date": "2021-12-08",
      "bid": "331.00",
      "ask": "331.50",
      "open": "329.00",
      "high": "338.50",
      "low": "324.50",
      "close": "329.50",
      "average": "333.2371",
      "volume": "41935",
      "turnover": "13976288.25",
      "trades": "756"
    },
    {
      "date": "2021-12-09",
      "bid": "328.00",
      "ask": "329.00",
      "open": "331.50",
      "high": "333.50",
      "low": "326.50",
      "close": "328.00",
      "average": "329.9585",
      "volume": "15008",
      "turnover": "4952611",
      "trades": "384"
    },
    {
      "date": "2021-12-10",
      "bid": "325.00",
      "ask": "325.50",
      "open": "328.00",
      "high": "330.00",
      "low": "322.50",
      "close": "325.50",
      "average": "325.0457",
      "volume": "14921",
      "turnover": "4850007.5",
      "trades": "381"
    },
    {
      "date": "2021-12-13",
      "bid": "318.00",
      "ask": "319.00",
      "open": "325.50",
      "high": "331.50",
      "low": "318.00",
      "close": "319.00",
      "average": "325.7664",
      "volume": "28383",
      "turnover": "9251605.25",
      "trades": "606"
    },
    {
      "date": "2021-12-14",
      "bid": "316.00",
      "ask": "317.00",
      "open": "319.50",
      "high": "323.00",
      "low": "315.00",
      "close": "315.00",
      "average": "318.9703",
      "volume": "28679",
      "turnover": "9148758.5",
      "trades": "570"
    },
    {
      "date": "2021-12-15",
      "bid": "321.50",
      "ask": "322.50",
      "open": "315.00",
      "high": "324.00",
      "low": "314.00",
      "close": "322.00",
      "average": "321.8952",
      "volume": "22289",
      "turnover": "7174721",
      "trades": "469"
    },
    {
      "date": "2021-12-16",
      "bid": "330.00",
      "ask": "331.00",
      "open": "323.00",
      "high": "333.00",
      "low": "323.00",
      "close": "330.50",
      "average": "329.7922",
      "volume": "32608",
      "turnover": "10755122",
      "trades": "699"
    },
    {
      "date": "2021-12-17",
      "bid": "330.00",
      "ask": "330.50",
      "open": "331.50",
      "high": "331.50",
      "low": "322.50",
      "close": "328.50",
      "average": "327.9111",
      "volume": "22503",
      "turnover": "7378982.5",
      "trades": "528"
    },
    {
      "date": "2021-12-20",
      "bid": "314.00",
      "ask": "315.00",
      "open": "319.50",
      "high": "325.00",
      "low": "313.00",
      "close": "314.50",
      "average": "317.0606",
      "volume": "53615",
      "turnover": "16999202",
      "trades": "944"
    },
    {
      "date": "2021-12-21",
      "bid": "315.50",
      "ask": "316.00",
      "open": "321.00",
      "high": "323.00",
      "low": "314.50",
      "close": "316.00",
      "average": "317.6066",
      "volume": "30172",
      "turnover": "9583968",
      "trades": "608"
    },
    {
      "date": "2021-12-22",
      "bid": "314.50",
      "ask": "315.50",
      "open": "316.50",
      "high": "322.00",
      "low": "312.50",
      "close": "316.00",
      "average": "316.8556",
      "volume": "39342",
      "turnover": "12463778",
      "trades": "703"
    },
    {
      "date": "2021-12-23",
      "bid": "326.00",
      "ask": "327.00",
      "open": "316.00",
      "high": "330.00",
      "low": "316.00",
      "close": "326.00",
      "average": "323.3127",
      "volume": "105926",
      "turnover": "34246107.5",
      "trades": "1441"
    },
    {
      "date": "2021-12-27",
      "bid": "337.00",
      "ask": "338.00",
      "open": "325.00",
      "high": "339.00",
      "low": "322.50",
      "close": "339.00",
      "average": "332.4816",
      "volume": "35371",
      "turnover": "11760205.5",
      "trades": "711"
    },
    {
      "date": "2021-12-28",
      "bid": "334.00",
      "ask": "335.00",
      "open": "339.00",
      "high": "342.50",
      "low": "333.50",
      "close": "335.00",
      "average": "336.0188",
      "volume": "21594",
      "turnover": "7255989",
      "trades": "465"
    },
    {
      "date": "2021-12-29",
      "bid": "343.50",
      "ask": "344.50",
      "open": "336.50",
      "high": "344.00",
      "low": "334.00",
      "close": "343.50",
      "average": "338.5278",
      "volume": "30802",
      "turnover": "10427044",
      "trades": "710"
    },
    {
      "date": "2021-12-30",
      "bid": "338.00",
      "ask": "339.00",
      "open": "347.50",
      "high": "348.50",
      "low": "335.50",
      "close": "337.00",
      "average": "341.1655",
      "volume": "25504",
      "turnover": "8701008.5",
      "trades": "615"
    },
    {
      "date": "2022-01-03",
      "bid": "349.00",
      "ask": "349.50",
      "open": "337.00",
      "high": "353.00",
      "low": "336.50",
      "close": "348.50",
      "average": "345.2938",
      "volume": "47346",
      "turnover": "16348530.5",
      "trades": "966"
    },
    {
      "date": "2022-01-04",
      "bid": "356.50",
      "ask": "358.00",
      "open": "352.00",
      "high": "367.50",
      "low": "352.00",
      "close": "356.00",
      "average": "360.4029",
      "volume": "59892",
      "turnover": "21585316.5",
      "trades": "1254"
    },
    {
      "date": "2022-01-05",
      "bid": "359.50",
      "ask": "360.50",
      "open": "357.50",
      "high": "365.00",
      "low": "357.50",
      "close": "360.00",
      "average": "362.0427",
      "volume": "19858",
      "turnover": "7187668.75",
      "trades": "528"
    },
    {
      "date": "2022-01-07",
      "bid": "344.00",
      "ask": "345.00",
      "open": "359.50",
      "high": "359.50",
      "low": "341.50",
      "close": "344.00",
      "average": "348.5552",
      "volume": "54975",
      "turnover": "19161740",
      "trades": "1238"
    },
    {
      "date": "2022-01-10",
      "bid": "323.00",
      "ask": "324.00",
      "open": "344.00",
      "high": "352.00",
      "low": "319.00",
      "close": "322.00",
      "average": "330.1583",
      "volume": "74100",
      "turnover": "24464125",
      "trades": "1498"
    },
    {
      "date": "2022-01-11",
      "bid": "326.50",
      "ask": "327.00",
      "open": "324.00",
      "high": "332.00",
      "low": "323.00",
      "close": "328.00",
      "average": "327.2817",
      "volume": "31019",
      "turnover": "10151995",
      "trades": "852"
    },
    {
      "date": "2022-01-12",
      "bid": "333.50",
      "ask": "334.50",
      "open": "328.50",
      "high": "338.00",
      "low": "322.50",
      "close": "336.00",
      "average": "329.7299",
      "volume": "43198",
      "turnover": "14243845.5",
      "trades": "900"
    },
    {
      "date": "2022-01-13",
      "bid": "323.50",
      "ask": "325.00",
      "open": "338.50",
      "high": "340.00",
      "low": "320.00",
      "close": "323.50",
      "average": "327.3693",
      "volume": "41842",
      "turnover": "13697806.25",
      "trades": "997"
    },
    {
      "date": "2022-01-14",
      "bid": "310.50",
      "ask": "311.00",
      "open": "322.50",
      "high": "322.50",
      "low": "305.00",
      "close": "311.50",
      "average": "310.7261",
      "volume": "77729",
      "turnover": "24151942",
      "trades": "1564"
    },
    {
      "date": "2022-01-17",
      "bid": "287.50",
      "ask": "288.00",
      "open": "310.00",
      "high": "310.00",
      "low": "279.00",
      "close": "287.00",
      "average": "288.3784",
      "volume": "151917",
      "turnover": "43809468",
      "trades": "2565"
    },
    {
      "date": "2022-01-18",
      "bid": "273.00",
      "ask": "273.50",
      "open": "286.00",
      "high": "286.00",
      "low": "265.00",
      "close": "273.50",
      "average": "271.8171",
      "volume": "132414",
      "turnover": "35990781.75",
      "trades": "2425"
    },
    {
      "date": "2022-01-19",
      "bid": "272.50",
      "ask": "273.00",
      "open": "273.00",
      "high": "279.50",
      "low": "270.00",
      "close": "272.00",
      "average": "274.9679",
      "volume": "68238",
      "turnover": "18763189.5",
      "trades": "1377"
    },
    {
      "date": "2022-01-20",
      "bid": "269.00",
      "ask": "270.00",
      "open": "271.50",
      "high": "273.50",
      "low": "261.50",
      "close": "269.00",
      "average": "266.0654",
      "volume": "82524",
      "turnover": "21957870.25",
      "trades": "1596"
    },
    {
      "date": "2022-01-21",
      "bid": "264.00",
      "ask": "265.00",
      "open": "263.50",
      "high": "266.00",
      "low": "256.00",
      "close": "264.50",
      "average": "260.002",
      "volume": "79115",
      "turnover": "20570032",
      "trades": "1426"
    },
    {
      "date": "2022-01-24",
      "bid": "243.50",
      "ask": "244.50",
      "open": "260.00",
      "high": "260.00",
      "low": "240.50",
      "close": "243.50",
      "average": "247.2769",
      "volume": "138269",
      "turnover": "34189529",
      "trades": "2422"
    },
    {
      "date": "2022-01-25",
      "bid": "247.50",
      "ask": "248.00",
      "open": "244.50",
      "high": "253.50",
      "low": "244.50",
      "close": "248.00",
      "average": "249.3148",
      "volume": "85886",
      "turnover": "21405229",
      "trades": "1542"
    },
    {
      "date": "2022-01-26",
      "bid": "261.50",
      "ask": "262.00",
      "open": "248.50",
      "high": "265.50",
      "low": "248.50",
      "close": "262.00",
      "average": "259.906",
      "volume": "79049",
      "turnover": "20550176",
      "trades": "1370"
    },
    {
      "date": "2022-01-27",
      "bid": "263.00",
      "ask": "264.00",
      "open": "259.00",
      "high": "271.00",
      "low": "252.50",
      "close": "263.00",
      "average": "264.4092",
      "volume": "69885",
      "turnover": "18478850.25",
      "trades": "1163"
    },
    {
      "date": "2022-01-28",
      "bid": "260.00",
      "ask": "260.50",
      "open": "263.00",
      "high": "265.50",
      "low": "255.50",
      "close": "258.50",
      "average": "260.1359",
      "volume": "37047",
      "turnover": "9637595",
      "trades": "751"
    },
    {
      "date": "2022-01-31",
      "bid": "268.00",
      "ask": "268.50",
      "open": "268.50",
      "high": "272.50",
      "low": "261.50",
      "close": "267.00",
      "average": "268.1992",
      "volume": "42824",
      "turnover": "11485364",
      "trades": "798"
    },
    {
      "date": "2022-02-01",
      "bid": "273.50",
      "ask": "274.50",
      "open": "271.50",
      "high": "281.50",
      "low": "271.00",
      "close": "274.00",
      "average": "275.155",
      "volume": "69446",
      "turnover": "19108405.5",
      "trades": "1196"
    },
    {
      "date": "2022-02-02",
      "bid": "274.00",
      "ask": "275.00",
      "open": "280.00",
      "high": "288.00",
      "low": "274.00",
      "close": "275.00",
      "average": "280.9747",
      "volume": "75351",
      "turnover": "21153418.75",
      "trades": "1371"
    },
    {
      "date": "2022-02-03",
      "bid": "269.50",
      "ask": "270.50",
      "open": "275.00",
      "high": "275.00",
      "low": "266.00",
      "close": "270.50",
      "average": "269.7757",
      "volume": "34762",
      "turnover": "9378822.75",
      "trades": "755"
    },
    {
      "date": "2022-02-04",
      "bid": "263.50",
      "ask": "264.50",
      "open": "271.00",
      "high": "275.00",
      "low": "261.50",
      "close": "265.50",
      "average": "266.0123",
      "volume": "35856",
      "turnover": "9537786.5",
      "trades": "672"
    },
    {
      "date": "2022-02-07",
      "bid": "264.00",
      "ask": "265.00",
      "open": "266.00",
      "high": "267.50",
      "low": "257.00",
      "close": "264.00",
      "average": "262.1629",
      "volume": "36243",
      "turnover": "9501382",
      "trades": "838"
    },
    {
      "date": "2022-02-08",
      "bid": "256.00",
      "ask": "257.00",
      "open": "264.00",
      "high": "264.50",
      "low": "252.50",
      "close": "257.50",
      "average": "257.3119",
      "volume": "45906",
      "turnover": "11812158",
      "trades": "804"
    },
    {
      "date": "2022-02-09",
      "bid": "272.00",
      "ask": "273.50",
      "open": "255.50",
      "high": "274.00",
      "low": "255.50",
      "close": "272.00",
      "average": "269.2004",
      "volume": "35427",
      "turnover": "9537057",
      "trades": "782"
    },
    {
      "date": "2022-02-10",
      "bid": "260.00",
      "ask": "262.50",
      "open": "273.50",
      "high": "275.50",
      "low": "259.50",
      "close": "262.00",
      "average": "266.1992",
      "volume": "60133",
      "turnover": "16008282.5",
      "trades": "939"
    },
    {
      "date": "2022-02-11",
      "bid": "260.00",
      "ask": "261.00",
      "open": "258.00",
      "high": "265.00",
      "low": "255.00",
      "close": "260.50",
      "average": "260.0717",
      "volume": "34393",
      "turnover": "8944645",
      "trades": "563"
    },
    {
      "date": "2022-02-14",
      "bid": "226.00",
      "ask": "227.50",
      "open": "242.00",
      "high": "242.00",
      "low": "219.00",
      "close": "226.00",
      "average": "226.2558",
      "volume": "279419",
      "turnover": "63210075",
      "trades": "3753"
    },
    {
      "date": "2022-02-15",
      "bid": "228.50",
      "ask": "229.50",
      "open": "223.00",
      "high": "234.50",
      "low": "218.00",
      "close": "229.00",
      "average": "227.4111",
      "volume": "163640",
      "turnover": "37250844",
      "trades": "2016"
    },
    {
      "date": "2022-02-16",
      "bid": "227.00",
      "ask": "227.50",
      "open": "229.00",
      "high": "231.50",
      "low": "223.00",
      "close": "225.50",
      "average": "225.9931",
      "volume": "58931",
      "turnover": "13315339.25",
      "trades": "1013"
    },
    {
      "date": "2022-02-17",
      "bid": "214.00",
      "ask": "215.00",
      "open": "225.00",
      "high": "227.00",
      "low": "211.50",
      "close": "214.00",
      "average": "217.5757",
      "volume": "101163",
      "turnover": "22005637",
      "trades": "1591"
    },
    {
      "date": "2022-02-18",
      "bid": "216.00",
      "ask": "216.50",
      "open": "215.50",
      "high": "230.50",
      "low": "212.50",
      "close": "214.50",
      "average": "218.8393",
      "volume": "143543",
      "turnover": "31415278.25",
      "trades": "2217"
    },
    {
      "date": "2022-02-21",
      "bid": "200.00",
      "ask": "201.00",
      "open": "214.50",
      "high": "214.50",
      "low": "193.40",
      "close": "198.80",
      "average": "201.2993",
      "volume": "164581",
      "turnover": "33129879.2",
      "trades": "2308"
    },
    {
      "date": "2022-02-22",
      "bid": "186.60",
      "ask": "187.80",
      "open": "186.20",
      "high": "202.50",
      "low": "182.40",
      "close": "186.00",
      "average": "191.5247",
      "volume": "163570",
      "turnover": "31330552.5",
      "trades": "2319"
    },
    {
      "date": "2022-02-23",
      "bid": "178.20",
      "ask": "179.40",
      "open": "185.00",
      "high": "185.60",
      "low": "176.40",
      "close": "178.00",
      "average": "179.5319",
      "volume": "140722",
      "turnover": "25263765.8",
      "trades": "2072"
    },
    {
      "date": "2022-02-24",
      "bid": "123.80",
      "ask": "124.00",
      "open": "150.00",
      "high": "151.60",
      "low": "119.60",
      "close": "124.00",
      "average": "135.3669",
      "volume": "571693",
      "turnover": "77060361.4",
      "trades": "6030"
    },
    {
      "date": "2022-02-25",
      "bid": "118.40",
      "ask": "119.00",
      "open": "130.00",
      "high": "131.80",
      "low": "92.90",
      "close": "118.80",
      "average": "106.2773",
      "volume": "1913198",
      "turnover": "197311785.6",
      "trades": "12449"
    },
    {
      "date": "2022-02-28",
      "bid": "110.60",
      "ask": "111.00",
      "open": "95.20",
      "high": "115.00",
      "low": "93.70",
      "close": "112.00",
      "average": "102.2914",
      "volume": "901439",
      "turnover": "91995926.6",
      "trades": "8232"
    },
    {
      "date": "2022-03-01",
      "bid": "87.90",
      "ask": "88.00",
      "open": "106.00",
      "high": "110.40",
      "low": "87.20",
      "close": "87.90",
      "average": "97.1373",
      "volume": "710490",
      "turnover": "68828068.2",
      "trades": "6071"
    },
    {
      "date": "2022-03-02",
      "bid": "77.80",
      "ask": "77.90",
      "open": "86.00",
      "high": "87.40",
      "low": "75.40",
      "close": "78.40",
      "average": "79.7125",
      "volume": "762583",
      "turnover": "60741382.8",
      "trades": "6069"
    },
    {
      "date": "2022-03-03",
      "bid": "66.00",
      "ask": "68.20",
      "open": "77.00",
      "high": "82.20",
      "low": "64.00",
      "close": "66.00",
      "average": "74.1015",
      "volume": "629772",
      "turnover": "46679600.55",
      "trades": "5137"
    },
    {
      "date": "2022-03-04",
      "bid": "65.10",
      "ask": "66.00",
      "open": "65.00",
      "high": "71.20",
      "low": "57.10",
      "close": "66.50",
      "average": "64.5969",
      "volume": "819200",
      "turnover": "52913311.75",
      "trades": "5889"
    },
    {
      "date": "2022-03-07",
      "bid": "60.60",
      "ask": "60.70",
      "open": "63.60",
      "high": "72.60",
      "low": "56.50",
      "close": "61.50",
      "average": "63.7295",
      "volume": "698591",
      "turnover": "44529970.7",
      "trades": "4965"
    },
    {
      "date": "2022-03-08",
      "bid": "55.20",
      "ask": "55.90",
      "open": "61.00",
      "high": "63.30",
      "low": "54.40",
      "close": "56.70",
      "average": "57.6286",
      "volume": "454921",
      "turnover": "26216321.4",
      "trades": "3248"
    },
    {
      "date": "2022-03-09",
      "bid": "58.20",
      "ask": "58.80",
      "open": "59.20",
      "high": "63.60",
      "low": "56.80",
      "close": "59.40",
      "average": "59.7515",
      "volume": "509599",
      "turnover": "30552966.7",
      "trades": "2759"
    },
    {
      "date": "2022-03-10",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.00",
      "high": "63.60",
      "low": "57.50",
      "close": "62.90",
      "average": "60.7377",
      "volume": "331666",
      "turnover": "20144035.39",
      "trades": "1686"
    },
    {
      "date": "2022-03-11",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.00",
      "high": "73.70",
      "low": "60.50",
      "close": "63.10",
      "average": "67.0513",
      "volume": "634634",
      "turnover": "42591732.15",
      "trades": "3448"
    },
    {
      "date": "2022-03-14",
      "bid": "66.00",
      "ask": "66.20",
      "open": "64.00",
      "high": "71.00",
      "low": "63.40",
      "close": "67.20",
      "average": "67.206",
      "volume": "531752",
      "turnover": "35706383.75",
      "trades": "3371"
    },
    {
      "date": "2022-03-15",
      "bid": "64.40",
      "ask": "64.80",
      "open": "66.10",
      "high": "67.10",
      "low": "61.30",
      "close": "65.50",
      "average": "64.142",
      "volume": "285649",
      "turnover": "18308470.5",
      "trades": "1598"
    },
    {
      "date": "2022-03-16",
      "bid": "69.10",
      "ask": "69.50",
      "open": "67.00",
      "high": "77.30",
      "low": "65.80",
      "close": "69.20",
      "average": "70.258",
      "volume": "887324",
      "turnover": "62347711.3",
      "trades": "4703"
    },
    {
      "date": "2022-03-17",
      "bid": "70.00",
      "ask": "70.50",
      "open": "71.20",
      "high": "75.40",
      "low": "69.30",
      "close": "71.10",
      "average": "72.3068",
      "volume": "411404",
      "turnover": "29748292.4",
      "trades": "2645"
    },
    {
      "date": "2022-03-18",
      "bid": "67.20",
      "ask": "67.70",
      "open": "71.10",
      "high": "72.80",
      "low": "65.70",
      "close": "67.60",
      "average": "67.5537",
      "volume": "175828",
      "turnover": "11877837.2",
      "trades": "1645"
    },
    {
      "date": "2022-03-21",
      "bid": "62.10",
      "ask": "62.70",
      "open": "67.60",
      "high": "69.20",
      "low": "61.80",
      "close": "61.80",
      "average": "64.6015",
      "volume": "228936",
      "turnover": "14783604.55",
      "trades": "1446"
    },
    {
      "date": "2022-03-22",
      "bid": "61.30",
      "ask": "61.70",
      "open": "63.40",
      "high": "63.50",
      "low": "60.50",
      "close": "61.80",
      "average": "62.0863",
      "volume": "149677",
      "turnover": "9292866.3",
      "trades": "818"
    },
    {
      "date": "2022-03-23",
      "bid": "58.60",
      "ask": "58.90",
      "open": "61.80",
      "high": "61.80",
      "low": "58.00",
      "close": "58.90",
      "average": "59.5646",
      "volume": "86539",
      "turnover": "5154659.3",
      "trades": "683"
    },
    {
      "date": "2022-03-24",
      "bid": "56.00",
      "ask": "56.40",
      "open": "58.90",
      "high": "60.00",
      "low": "55.50",
      "close": "56.40",
      "average": "57.1229",
      "volume": "102442",
      "turnover": "5851802.8",
      "trades": "725"
    },
    {
      "date": "2022-03-25",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.40",
      "high": "58.40",
      "low": "55.00",
      "close": "55.80",
      "average": "56.5008",
      "volume": "145725",
      "turnover": "8233428.35",
      "trades": "839"
    },
    {
      "date": "2022-03-28",
      "bid": "56.10",
      "ask": "56.40",
      "open": "56.40",
      "high": "58.60",
      "low": "55.70",
      "close": "56.60",
      "average": "56.9023",
      "volume": "81293",
      "turnover": "4625756.3",
      "trades": "610"
    },
    {
      "date": "2022-03-29",
      "bid": "68.10",
      "ask": "68.40",
      "open": "60.80",
      "high": "72.60",
      "low": "57.50",
      "close": "67.90",
      "average": "66.4331",
      "volume": "756118",
      "turnover": "50231056.45",
      "trades": "3617"
    },
    {
      "date": "2022-03-30",
      "bid": "62.00",
      "ask": "62.10",
      "open": "68.30",
      "high": "69.30",
      "low": "61.10",
      "close": "61.90",
      "average": "62.8869",
      "volume": "358837",
      "turnover": "22562678.55",
      "trades": "2137"
    },
    {
      "date": "2022-03-31",
      "bid": "56.90",
      "ask": "57.80",
      "open": "62.00",
      "high": "63.40",
      "low": "56.10",
      "close": "58.00",
      "average": "58.7572",
      "volume": "303707",
      "turnover": "17839098.35",
      "trades": "1635"
    },
    {
      "date": "2022-04-01",
      "bid": "60.10",
      "ask": "60.50",
      "open": "57.70",
      "high": "63.50",
      "low": "56.80",
      "close": "59.50",
      "average": "60.2276",
      "volume": "251581",
      "turnover": "15168630.5",
      "trades": "1163"
    },
    {
      "date": "2022-04-04",
      "bid": "61.20",
      "ask": "61.50",
      "open": "59.90",
      "high": "62.00",
      "low": "58.20",
      "close": "62.00",
      "average": "60.4462",
      "volume": "183757",
      "turnover": "11099224.95",
      "trades": "770"
    },
    {
      "date": "2022-04-05",
      "bid": "57.90",
      "ask": "58.30",
      "open": "62.00",
      "high": "62.60",
      "low": "57.60",
      "close": "57.90",
      "average": "59.9848",
      "volume": "244682",
      "turnover": "14678812.9",
      "trades": "1155"
    },
    {
      "date": "2022-04-06",
      "bid": "55.60",
      "ask": "55.90",
      "open": "57.90",
      "high": "59.10",
      "low": "55.50",
      "close": "55.90",
      "average": "56.6418",
      "volume": "173693",
      "turnover": "9838234.5",
      "trades": "1016"
    },
    {
      "date": "2022-04-07",
      "bid": "55.90",
      "ask": "56.30",
      "open": "56.00",
      "high": "58.50",
      "low": "52.70",
      "close": "55.90",
      "average": "55.5029",
      "volume": "291588",
      "turnover": "16184051.15",
      "trades": "1052"
    },
    {
      "date": "2022-04-08",
      "bid": "52.50",
      "ask": "52.80",
      "open": "55.90",
      "high": "56.50",
      "low": "52.00",
      "close": "52.70",
      "average": "53.5063",
      "volume": "172052",
      "turnover": "9205321.65",
      "trades": "1054"
    },
    {
      "date": "2022-04-11",
      "bid": "52.50",
      "ask": "53.00",
      "open": "53.40",
      "high": "54.30",
      "low": "51.40",
      "close": "53.20",
      "average": "52.7881",
      "volume": "117344",
      "turnover": "6194366.5",
      "trades": "687"
    },
    {
      "date": "2022-04-12",
      "bid": "51.20",
      "ask": "51.50",
      "open": "52.90",
      "high": "53.20",
      "low": "51.00",
      "close": "51.00",
      "average": "51.5538",
      "volume": "120670",
      "turnover": "6221011.8",
      "trades": "615"
    },
    {
      "date": "2022-04-13",
      "bid": "50.70",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.70",
      "low": "48.90",
      "close": "50.90",
      "average": "49.998",
      "volume": "120489",
      "turnover": "6028420.85",
      "trades": "730"
    },
    {
      "date": "2022-04-14",
      "bid": "48.70",
      "ask": "48.90",
      "open": "50.90",
      "high": "50.90",
      "low": "48.50",
      "close": "48.60",
      "average": "49.2397",
      "volume": "65999",
      "turnover": "3249196.74",
      "trades": "481"
    },
    {
      "date": "2022-04-19",
      "bid": "46.25",
      "ask": "46.50",
      "open": "48.70",
      "high": "48.70",
      "low": "44.10",
      "close": "46.40",
      "average": "45.5776",
      "volume": "218477",
      "turnover": "9957858.68",
      "trades": "1492"
    },
    {
      "date": "2022-04-20",
      "bid": "46.05",
      "ask": "46.25",
      "open": "46.35",
      "high": "47.70",
      "low": "45.15",
      "close": "46.45",
      "average": "46.5466",
      "volume": "104272",
      "turnover": "4856065.71",
      "trades": "587"
    },
    {
      "date": "2022-04-21",
      "bid": "47.30",
      "ask": "47.60",
      "open": "46.00",
      "high": "50.20",
      "low": "46.00",
      "close": "47.55",
      "average": "48.4514",
      "volume": "120025",
      "turnover": "5812072.46",
      "trades": "719"
    },
    {
      "date": "2022-04-22",
      "bid": "46.35",
      "ask": "46.55",
      "open": "50.70",
      "high": "50.70",
      "low": "45.65",
      "close": "46.50",
      "average": "46.8897",
      "volume": "72701",
      "turnover": "3407892.13",
      "trades": "526"
    },
    {
      "date": "2022-04-25",
      "bid": "44.50",
      "ask": "44.65",
      "open": "46.30",
      "high": "46.30",
      "low": "43.50",
      "close": "44.30",
      "average": "44.7488",
      "volume": "119821",
      "turnover": "5361920.63",
      "trades": "841"
    },
    {
      "date": "2022-04-26",
      "bid": "42.30",
      "ask": "42.75",
      "open": "44.30",
      "high": "45.00",
      "low": "41.50",
      "close": "41.50",
      "average": "43.0999",
      "volume": "107239",
      "turnover": "4622691.05",
      "trades": "647"
    },
    {
      "date": "2022-04-27",
      "bid": "42.10",
      "ask": "42.35",
      "open": "41.65",
      "high": "43.95",
      "low": "41.55",
      "close": "42.45",
      "average": "42.6078",
      "volume": "97877",
      "turnover": "4169912.2",
      "trades": "582"
    },
    {
      "date": "2022-04-28",
      "bid": "42.35",
      "ask": "42.60",
      "open": "43.00",
      "high": "44.95",
      "low": "42.00",
      "close": "42.10",
      "average": "43.244",
      "volume": "117830",
      "turnover": "5100780.3",
      "trades": "557"
    },
    {
      "date": "2022-04-29",
      "bid": "45.60",
      "ask": "46.00",
      "open": "44.70",
      "high": "46.00",
      "low": "42.50",
      "close": "45.60",
      "average": "45.1223",
      "volume": "103887",
      "turnover": "4686792.34",
      "trades": "558"
    },
    {
      "date": "2022-05-02",
      "bid": "43.60",
      "ask": "43.75",
      "open": "44.90",
      "high": "49.40",
      "low": "41.40",
      "close": "43.60",
      "average": "43.8168",
      "volume": "198747",
      "turnover": "8701344.11",
      "trades": "917"
    },
    {
      "date": "2022-05-03",
      "bid": "43.00",
      "ask": "43.20",
      "open": "43.70",
      "high": "45.25",
      "low": "42.55",
      "close": "42.80",
      "average": "43.3954",
      "volume": "119537",
      "turnover": "5188848.98",
      "trades": "550"
    },
    {
      "date": "2022-05-04",
      "bid": "41.40",
      "ask": "41.60",
      "open": "42.80",
      "high": "43.45",
      "low": "40.80",
      "close": "40.80",
      "average": "41.5634",
      "volume": "92358",
      "turnover": "3838668.05",
      "trades": "474"
    },
    {
      "date": "2022-05-05",
      "bid": "40.55",
      "ask": "41.00",
      "open": "41.50",
      "high": "42.90",
      "low": "40.00",
      "close": "40.00",
      "average": "41.2402",
      "volume": "84483",
      "turnover": "3487835.35",
      "trades": "506"
    },
    {
      "date": "2022-05-06",
      "bid": "40.85",
      "ask": "41.10",
      "open": "40.10",
      "high": "41.80",
      "low": "39.00",
      "close": "41.15",
      "average": "40.4345",
      "volume": "199687",
      "turnover": "8075186.91",
      "trades": "697"
    },
    {
      "date": "2022-05-09",
      "bid": "36.95",
      "ask": "37.65",
      "open": "42.00",
      "high": "42.00",
      "low": "36.85",
      "close": "36.90",
      "average": "38.4623",
      "volume": "162573",
      "turnover": "6249630.78",
      "trades": "882"
    },
    {
      "date": "2022-05-10",
      "bid": "36.95",
      "ask": "37.45",
      "open": "36.90",
      "high": "39.50",
      "low": "36.90",
      "close": "37.30",
      "average": "38.0172",
      "volume": "92292",
      "turnover": "3508460.33",
      "trades": "557"
    },
    {
      "date": "2022-05-11",
      "bid": "37.95",
      "ask": "38.25",
      "open": "37.30",
      "high": "39.25",
      "low": "36.15",
      "close": "38.00",
      "average": "37.7391",
      "volume": "121395",
      "turnover": "4582354.78",
      "trades": "579"
    },
    {
      "date": "2022-05-12",
      "bid": "39.35",
      "ask": "40.80",
      "open": "40.00",
      "high": "44.50",
      "low": "36.95",
      "close": "39.60",
      "average": "39.9378",
      "volume": "567283",
      "turnover": "22652523.63",
      "trades": "2524"
    },
    {
      "date": "2022-05-13",
      "bid": "42.20",
      "ask": "42.60",
      "open": "37.00",
      "high": "44.15",
      "low": "36.95",
      "close": "42.00",
      "average": "41.9092",
      "volume": "289258",
      "turnover": "12122341.95",
      "trades": "1449"
    },
    {
      "date": "2022-05-16",
      "bid": "47.55",
      "ask": "48.35",
      "open": "42.00",
      "high": "49.55",
      "low": "41.25",
      "close": "47.85",
      "average": "46.4395",
      "volume": "469196",
      "turnover": "21789142.7",
      "trades": "1959"
    },
    {
      "date": "2022-05-17",
      "bid": "41.20",
      "ask": "41.30",
      "open": "48.10",
      "high": "48.50",
      "low": "40.95",
      "close": "40.95",
      "average": "43.8494",
      "volume": "440040",
      "turnover": "19295504",
      "trades": "2067"
    },
    {
      "date": "2022-05-18",
      "bid": "41.35",
      "ask": "41.60",
      "open": "40.95",
      "high": "44.05",
      "low": "40.20",
      "close": "41.35",
      "average": "42.2678",
      "volume": "195925",
      "turnover": "8281358.75",
      "trades": "874"
    },
    {
      "date": "2022-05-19",
      "bid": "41.80",
      "ask": "42.00",
      "open": "41.05",
      "high": "42.15",
      "low": "39.50",
      "close": "42.00",
      "average": "40.7158",
      "volume": "178216",
      "turnover": "7256192.7",
      "trades": "670"
    },
    {
      "date": "2022-05-20",
      "bid": "41.80",
      "ask": "42.00",
      "open": "42.05",
      "high": "43.70",
      "low": "41.40",
      "close": "41.75",
      "average": "42.6283",
      "volume": "131225",
      "turnover": "5593905.1",
      "trades": "631"
    },
    {
      "date": "2022-05-23",
      "bid": "40.75",
      "ask": "41.05",
      "open": "42.30",
      "high": "43.55",
      "low": "40.40",
      "close": "41.10",
      "average": "41.7664",
      "volume": "107749",
      "turnover": "4499956.8",
      "trades": "582"
    },
    {
      "date": "2022-05-24",
      "bid": "39.30",
      "ask": "39.65",
      "open": "41.05",
      "high": "41.05",
      "low": "38.50",
      "close": "39.30",
      "average": "39.788",
      "volume": "113126",
      "turnover": "4501307.05",
      "trades": "624"
    },
    {
      "date": "2022-05-25",
      "bid": "39.30",
      "ask": "39.45",
      "open": "38.85",
      "high": "40.35",
      "low": "38.85",
      "close": "39.30",
      "average": "39.6953",
      "volume": "24143",
      "turnover": "958371.45",
      "trades": "233"
    },
    {
      "date": "2022-05-27",
      "bid": "41.25",
      "ask": "41.45",
      "open": "39.50",
      "high": "42.15",
      "low": "39.45",
      "close": "41.15",
      "average": "41.1144",
      "volume": "101547",
      "turnover": "4175046.1",
      "trades": "592"
    },
    {
      "date": "2022-05-30",
      "bid": "42.75",
      "ask": "42.95",
      "open": "41.25",
      "high": "43.55",
      "low": "41.25",
      "close": "42.70",
      "average": "42.7694",
      "volume": "83440",
      "turnover": "3568680.4",
      "trades": "518"
    },
    {
      "date": "2022-05-31",
      "bid": "41.60",
      "ask": "41.80",
      "open": "43.00",
      "high": "43.40",
      "low": "41.50",
      "close": "41.85",
      "average": "42.2226",
      "volume": "65562",
      "turnover": "2768199.65",
      "trades": "481"
    },
    {
      "date": "2022-06-01",
      "bid": "40.65",
      "ask": "41.60",
      "open": "41.90",
      "high": "42.35",
      "low": "39.90",
      "close": "40.40",
      "average": "41.165",
      "volume": "68927",
      "turnover": "2837378.55",
      "trades": "521"
    },
    {
      "date": "2022-06-02",
      "bid": "41.40",
      "ask": "41.65",
      "open": "40.35",
      "high": "42.00",
      "low": "39.00",
      "close": "41.60",
      "average": "40.283",
      "volume": "95215",
      "turnover": "3835544",
      "trades": "618"
    },
    {
      "date": "2022-06-03",
      "bid": "41.85",
      "ask": "42.05",
      "open": "41.60",
      "high": "43.15",
      "low": "41.10",
      "close": "42.00",
      "average": "42.3154",
      "volume": "55611",
      "turnover": "2353227.75",
      "trades": "358"
    },
    {
      "date": "2022-06-07",
      "bid": "40.30",
      "ask": "40.60",
      "open": "42.05",
      "high": "42.80",
      "low": "39.95",
      "close": "40.10",
      "average": "40.839",
      "volume": "67758",
      "turnover": "2767213.1",
      "trades": "442"
    },
    {
      "date": "2022-06-08",
      "bid": "39.45",
      "ask": "39.50",
      "open": "40.10",
      "high": "40.70",
      "low": "39.10",
      "close": "39.30",
      "average": "39.6697",
      "volume": "70099",
      "turnover": "2780803.35",
      "trades": "491"
    },
    {
      "date": "2022-06-09",
      "bid": "38.10",
      "ask": "38.25",
      "open": "39.30",
      "high": "40.30",
      "low": "37.85",
      "close": "37.90",
      "average": "38.4075",
      "volume": "122819",
      "turnover": "4717175.34",
      "trades": "639"
    },
    {
      "date": "2022-06-10",
      "bid": "36.30",
      "ask": "36.40",
      "open": "37.30",
      "high": "38.10",
      "low": "36.00",
      "close": "36.05",
      "average": "36.7974",
      "volume": "113818",
      "turnover": "4188206.9",
      "trades": "622"
    },
    {
      "date": "2022-06-13",
      "bid": "38.00",
      "ask": "38.85",
      "open": "36.05",
      "high": "38.90",
      "low": "34.15",
      "close": "38.80",
      "average": "37.4101",
      "volume": "179377",
      "turnover": "6710744.05",
      "trades": "954"
    },
    {
      "date": "2022-06-14",
      "bid": "35.15",
      "ask": "35.55",
      "open": "40.95",
      "high": "40.95",
      "low": "35.15",
      "close": "35.25",
      "average": "36.3832",
      "volume": "119746",
      "turnover": "4356737.9",
      "trades": "729"
    },
    {
      "date": "2022-06-15",
      "bid": "34.90",
      "ask": "35.40",
      "open": "35.30",
      "high": "36.95",
      "low": "34.70",
      "close": "34.90",
      "average": "35.2028",
      "volume": "79288",
      "turnover": "2791162.2",
      "trades": "421"
    },
    {
      "date": "2022-06-16",
      "bid": "33.55",
      "ask": "33.65",
      "open": "35.50",
      "high": "35.50",
      "low": "33.30",
      "close": "33.30",
      "average": "33.9063",
      "volume": "88406",
      "turnover": "2997516",
      "trades": "438"
    },
    {
      "date": "2022-06-17",
      "bid": "34.30",
      "ask": "34.50",
      "open": "34.00",
      "high": "35.10",
      "low": "33.35",
      "close": "34.05",
      "average": "34.3452",
      "volume": "108624",
      "turnover": "3730708.15",
      "trades": "409"
    },
    {
      "date": "2022-06-20",
      "bid": "34.50",
      "ask": "34.70",
      "open": "34.65",
      "high": "35.75",
      "low": "34.30",
      "close": "34.40",
      "average": "34.7486",
      "volume": "39989",
      "turnover": "1389574.3",
      "trades": "213"
    },
    {
      "date": "2022-06-21",
      "bid": "34.40",
      "ask": "34.75",
      "open": "36.40",
      "high": "37.25",
      "low": "34.20",
      "close": "34.20",
      "average": "35.9275",
      "volume": "82007",
      "turnover": "2946302.9",
      "trades": "455"
    },
    {
      "date": "2022-06-22",
      "bid": "32.35",
      "ask": "32.55",
      "open": "34.50",
      "high": "34.50",
      "low": "31.90",
      "close": "31.90",
      "average": "32.5186",
      "volume": "124257",
      "turnover": "4040661.25",
      "trades": "571"
    },
    {
      "date": "2022-06-23",
      "bid": "32.65",
      "ask": "32.90",
      "open": "31.90",
      "high": "33.00",
      "low": "31.90",
      "close": "32.55",
      "average": "32.4819",
      "volume": "59789",
      "turnover": "1942061.6",
      "trades": "359"
    },
    {
      "date": "2022-06-27",
      "bid": "33.00",
      "ask": "33.50",
      "open": "32.55",
      "high": "34.40",
      "low": "32.55",
      "close": "32.55",
      "average": "33.3725",
      "volume": "61570",
      "turnover": "2055191.1",
      "trades": "341"
    },
    {
      "date": "2022-06-28",
      "bid": "32.90",
      "ask": "33.15",
      "open": "32.55",
      "high": "33.85",
      "low": "32.50",
      "close": "32.80",
      "average": "32.9457",
      "volume": "32789",
      "turnover": "1080453.95",
      "trades": "198"
    },
    {
      "date": "2022-06-29",
      "bid": "31.70",
      "ask": "31.85",
      "open": "32.80",
      "high": "32.80",
      "low": "31.35",
      "close": "31.40",
      "average": "31.6944",
      "volume": "64435",
      "turnover": "2042230.2",
      "trades": "356"
    },
    {
      "date": "2022-06-30",
      "bid": "31.20",
      "ask": "31.55",
      "open": "31.70",
      "high": "32.20",
      "low": "31.20",
      "close": "31.60",
      "average": "31.5709",
      "volume": "83441",
      "turnover": "2634305.1",
      "trades": "359"
    },
    {
      "date": "2022-07-01",
      "bid": "31.25",
      "ask": "31.60",
      "open": "32.00",
      "high": "32.65",
      "low": "31.20",
      "close": "31.50",
      "average": "31.8503",
      "volume": "42242",
      "turnover": "1345421.5",
      "trades": "260"
    },
    {
      "date": "2022-07-04",
      "bid": "29.80",
      "ask": "30.05",
      "open": "31.60",
      "high": "32.20",
      "low": "29.60",
      "close": "30.15",
      "average": "30.3266",
      "volume": "272639",
      "turnover": "8268220.35",
      "trades": "510"
    },
    {
      "date": "2022-07-05",
      "bid": "30.35",
      "ask": "31.20",
      "open": "31.20",
      "high": "32.70",
      "low": "29.60",
      "close": "29.95",
      "average": "30.5843",
      "volume": "105925",
      "turnover": "3239637.7",
      "trades": "364"
    },
    {
      "date": "2022-07-06",
      "bid": "30.40",
      "ask": "30.65",
      "open": "31.10",
      "high": "31.95",
      "low": "29.55",
      "close": "30.30",
      "average": "30.3757",
      "volume": "71061",
      "turnover": "2158525.29",
      "trades": "407"
    },
    {
      "date": "2022-07-07",
      "bid": "33.75",
      "ask": "34.15",
      "open": "30.50",
      "high": "34.15",
      "low": "30.50",
      "close": "34.00",
      "average": "32.8957",
      "volume": "193907",
      "turnover": "6378701.95",
      "trades": "778"
    },
    {
      "date": "2022-07-08",
      "bid": "34.45",
      "ask": "34.60",
      "open": "34.05",
      "high": "35.00",
      "low": "32.55",
      "close": "34.75",
      "average": "33.9934",
      "volume": "112579",
      "turnover": "3826976.25",
      "trades": "591"
    },
    {
      "date": "2022-07-11",
      "bid": "33.75",
      "ask": "35.35",
      "open": "34.65",
      "high": "36.50",
      "low": "33.45",
      "close": "33.70",
      "average": "35.0511",
      "volume": "49283",
      "turnover": "1727421.3",
      "trades": "344"
    },
    {
      "date": "2022-07-12",
      "bid": "33.90",
      "ask": "34.10",
      "open": "33.70",
      "high": "34.20",
      "low": "32.40",
      "close": "33.90",
      "average": "33.0557",
      "volume": "43589",
      "turnover": "1440864.7",
      "trades": "284"
    },
    {
      "date": "2022-07-13",
      "bid": "33.05",
      "ask": "33.70",
      "open": "33.80",
      "high": "34.10",
      "low": "32.20",
      "close": "33.10",
      "average": "33.1547",
      "volume": "37086",
      "turnover": "1229573.39",
      "trades": "248"
    },
    {
      "date": "2022-07-14",
      "bid": "31.95",
      "ask": "32.45",
      "open": "34.10",
      "high": "34.10",
      "low": "31.60",
      "close": "31.65",
      "average": "32.4495",
      "volume": "36449",
      "turnover": "1182748.25",
      "trades": "240"
    },
    {
      "date": "2022-07-15",
      "bid": "32.75",
      "ask": "32.95",
      "open": "34.00",
      "high": "34.00",
      "low": "31.25",
      "close": "33.10",
      "average": "32.1174",
      "volume": "43508",
      "turnover": "1397365.2",
      "trades": "333"
    },
    {
      "date": "2022-07-18",
      "bid": "32.70",
      "ask": "32.85",
      "open": "33.10",
      "high": "34.00",
      "low": "32.55",
      "close": "32.60",
      "average": "33.2387",
      "volume": "46809",
      "turnover": "1555868.5",
      "trades": "275"
    },
    {
      "date": "2022-07-19",
      "bid": "32.65",
      "ask": "32.90",
      "open": "33.20",
      "high": "33.60",
      "low": "32.45",
      "close": "32.90",
      "average": "33.0364",
      "volume": "60945",
      "turnover": "2013375.55",
      "trades": "324"
    },
    {
      "date": "2022-07-20",
      "bid": "33.65",
      "ask": "33.75",
      "open": "32.90",
      "high": "34.45",
      "low": "32.90",
      "close": "33.70",
      "average": "33.7733",
      "volume": "65426",
      "turnover": "2209652.85",
      "trades": "304"
    },
    {
      "date": "2022-07-21",
      "bid": "35.05",
      "ask": "35.15",
      "open": "34.05",
      "high": "35.15",
      "low": "33.00",
      "close": "35.15",
      "average": "34.4527",
      "volume": "94842",
      "turnover": "3267796.9",
      "trades": "455"
    },
    {
      "date": "2022-07-22",
      "bid": "36.15",
      "ask": "36.40",
      "open": "35.20",
      "high": "37.55",
      "low": "34.55",
      "close": "36.00",
      "average": "36.4057",
      "volume": "135676",
      "turnover": "4939381.55",
      "trades": "636"
    },
    {
      "date": "2022-07-25",
      "bid": "36.85",
      "ask": "37.25",
      "open": "36.40",
      "high": "37.95",
      "low": "35.50",
      "close": "36.70",
      "average": "36.8827",
      "volume": "114037",
      "turnover": "4205994.95",
      "trades": "548"
    },
    {
      "date": "2022-07-26",
      "bid": "32.85",
      "ask": "33.15",
      "open": "36.75",
      "high": "37.50",
      "low": "32.70",
      "close": "32.85",
      "average": "34.2435",
      "volume": "169561",
      "turnover": "5801042.3",
      "trades": "837"
    },
    {
      "date": "2022-07-27",
      "bid": "31.15",
      "ask": "31.20",
      "open": "33.90",
      "high": "33.90",
      "low": "31.10",
      "close": "31.20",
      "average": "31.9848",
      "volume": "160496",
      "turnover": "5133437.8",
      "trades": "852"
    },
    {
      "date": "2022-07-28",
      "bid": "30.25",
      "ask": "30.60",
      "open": "31.10",
      "high": "32.05",
      "low": "30.20",
      "close": "30.50",
      "average": "30.6591",
      "volume": "195573",
      "turnover": "5996109.5",
      "trades": "780"
    },
    {
      "date": "2022-07-29",
      "bid": "30.80",
      "ask": "31.05",
      "open": "30.55",
      "high": "31.90",
      "low": "30.55",
      "close": "30.85",
      "average": "31.1764",
      "volume": "135654",
      "turnover": "4229191.55",
      "trades": "516"
    },
    {
      "date": "2022-08-01",
      "bid": "30.30",
      "ask": "30.40",
      "open": "31.00",
      "high": "31.90",
      "low": "30.15",
      "close": "30.45",
      "average": "31.0135",
      "volume": "118389",
      "turnover": "3671655.05",
      "trades": "508"
    },
    {
      "date": "2022-08-02",
      "bid": "30.05",
      "ask": "30.10",
      "open": "30.55",
      "high": "30.85",
      "low": "30.00",
      "close": "30.10",
      "average": "30.1398",
      "volume": "130847",
      "turnover": "3943698.55",
      "trades": "521"
    },
    {
      "date": "2022-08-03",
      "bid": "31.45",
      "ask": "31.55",
      "open": "30.10",
      "high": "31.60",
      "low": "30.10",
      "close": "31.60",
      "average": "30.7585",
      "volume": "110664",
      "turnover": "3403839.75",
      "trades": "570"
    },
    {
      "date": "2022-08-04",
      "bid": "32.65",
      "ask": "32.90",
      "open": "31.60",
      "high": "33.50",
      "low": "31.60",
      "close": "32.95",
      "average": "32.8069",
      "volume": "117629",
      "turnover": "3859045.8",
      "trades": "617"
    },
    {
      "date": "2022-08-05",
      "bid": "33.10",
      "ask": "33.35",
      "open": "33.00",
      "high": "34.20",
      "low": "32.55",
      "close": "32.60",
      "average": "33.2874",
      "volume": "83374",
      "turnover": "2775314.7",
      "trades": "453"
    },
    {
      "date": "2022-08-08",
      "bid": "32.55",
      "ask": "32.75",
      "open": "33.55",
      "high": "33.55",
      "low": "32.10",
      "close": "32.10",
      "average": "32.7153",
      "volume": "77853",
      "turnover": "2546982.2",
      "trades": "348"
    },
    {
      "date": "2022-08-09",
      "bid": "31.80",
      "ask": "32.20",
      "open": "32.10",
      "high": "32.55",
      "low": "31.55",
      "close": "32.50",
      "average": "32.0472",
      "volume": "43153",
      "turnover": "1382931.8",
      "trades": "280"
    },
    {
      "date": "2022-08-10",
      "bid": "32.55",
      "ask": "33.15",
      "open": "32.80",
      "high": "33.25",
      "low": "31.05",
      "close": "32.85",
      "average": "32.2206",
      "volume": "95743",
      "turnover": "3084777.25",
      "trades": "446"
    },
    {
      "date": "2022-08-11",
      "bid": "32.15",
      "ask": "32.25",
      "open": "32.90",
      "high": "33.25",
      "low": "32.00",
      "close": "32.00",
      "average": "32.337",
      "volume": "59046",
      "turnover": "1909367.15",
      "trades": "352"
    },
    {
      "date": "2022-08-12",
      "bid": "32.50",
      "ask": "33.00",
      "open": "32.25",
      "high": "33.20",
      "low": "31.90",
      "close": "33.00",
      "average": "32.5572",
      "volume": "45288",
      "turnover": "1474451.6",
      "trades": "344"
    },
    {
      "date": "2022-08-15",
      "bid": "35.00",
      "ask": "35.20",
      "open": "33.00",
      "high": "35.85",
      "low": "33.00",
      "close": "35.85",
      "average": "34.6866",
      "volume": "160292",
      "turnover": "5559991.1",
      "trades": "875"
    },
    {
      "date": "2022-08-16",
      "bid": "36.65",
      "ask": "36.70",
      "open": "36.00",
      "high": "37.00",
      "low": "34.65",
      "close": "37.00",
      "average": "35.729",
      "volume": "117941",
      "turnover": "4213913.95",
      "trades": "718"
    },
    {
      "date": "2022-08-17",
      "bid": "34.65",
      "ask": "34.95",
      "open": "38.25",
      "high": "39.00",
      "low": "33.90",
      "close": "35.65",
      "average": "36.3117",
      "volume": "346508",
      "turnover": "12582293.25",
      "trades": "1393"
    },
    {
      "date": "2022-08-18",
      "bid": "34.00",
      "ask": "34.25",
      "open": "34.00",
      "high": "36.55",
      "low": "34.00",
      "close": "34.40",
      "average": "34.795",
      "volume": "86730",
      "turnover": "3017767.1",
      "trades": "494"
    },
    {
      "date": "2022-08-19",
      "bid": "32.10",
      "ask": "32.40",
      "open": "34.30",
      "high": "34.30",
      "low": "31.60",
      "close": "33.00",
      "average": "32.4787",
      "volume": "138919",
      "turnover": "4511915.05",
      "trades": "567"
    },
    {
      "date": "2022-08-22",
      "bid": "29.30",
      "ask": "29.40",
      "open": "31.65",
      "high": "32.10",
      "low": "29.15",
      "close": "29.25",
      "average": "30.0521",
      "volume": "265782",
      "turnover": "7989486.13",
      "trades": "1154"
    },
    {
      "date": "2022-08-23",
      "bid": "29.00",
      "ask": "29.20",
      "open": "29.30",
      "high": "29.80",
      "low": "28.50",
      "close": "29.30",
      "average": "29.0941",
      "volume": "112595",
      "turnover": "3275853.3",
      "trades": "564"
    },
    {
      "date": "2022-08-24",
      "bid": "31.65",
      "ask": "32.10",
      "open": "29.30",
      "high": "32.15",
      "low": "29.00",
      "close": "32.15",
      "average": "30.5976",
      "volume": "69816",
      "turnover": "2136202.2",
      "trades": "351"
    },
    {
      "date": "2022-08-25",
      "bid": "33.15",
      "ask": "33.40",
      "open": "32.20",
      "high": "34.75",
      "low": "31.95",
      "close": "33.15",
      "average": "33.1351",
      "volume": "120177",
      "turnover": "3982080.8",
      "trades": "520"
    },
    {
      "date": "2022-08-26",
      "bid": "31.05",
      "ask": "31.90",
      "open": "33.15",
      "high": "33.60",
      "low": "30.70",
      "close": "30.90",
      "average": "32.3323",
      "volume": "68638",
      "turnover": "2219224.85",
      "trades": "211"
    },
    {
      "date": "2022-08-29",
      "bid": "30.20",
      "ask": "30.25",
      "open": "30.90",
      "high": "30.90",
      "low": "29.80",
      "close": "30.45",
      "average": "30.2203",
      "volume": "40480",
      "turnover": "1223317.45",
      "trades": "195"
    },
    {
      "date": "2022-08-30",
      "bid": "32.85",
      "ask": "33.00",
      "open": "40.90",
      "high": "40.90",
      "low": "32.05",
      "close": "33.15",
      "average": "35.5542",
      "volume": "474552",
      "turnover": "16872338.89",
      "trades": "1904"
    },
    {
      "date": "2022-08-31",
      "bid": "33.25",
      "ask": "33.40",
      "open": "33.10",
      "high": "33.80",
      "low": "32.65",
      "close": "33.25",
      "average": "32.9772",
      "volume": "70951",
      "turnover": "2339761.95",
      "trades": "301"
    },
    {
      "date": "2022-09-01",
      "bid": "33.20",
      "ask": "33.40",
      "open": "33.35",
      "high": "33.55",
      "low": "32.30",
      "close": "33.25",
      "average": "33.0376",
      "volume": "56833",
      "turnover": "1877624.55",
      "trades": "237"
    },
    {
      "date": "2022-09-02",
      "bid": "34.60",
      "ask": "34.75",
      "open": "33.20",
      "high": "35.30",
      "low": "33.20",
      "close": "34.70",
      "average": "34.3192",
      "volume": "71549",
      "turnover": "2455501.85",
      "trades": "267"
    },
    {
      "date": "2022-09-05",
      "bid": "33.50",
      "ask": "33.80",
      "open": "33.00",
      "high": "34.05",
      "low": "33.00",
      "close": "33.50",
      "average": "33.5149",
      "volume": "50959",
      "turnover": "1707884.15",
      "trades": "176"
    },
    {
      "date": "2022-09-06",
      "bid": "33.30",
      "ask": "33.65",
      "open": "33.40",
      "high": "34.35",
      "low": "32.60",
      "close": "33.10",
      "average": "33.3325",
      "volume": "43622",
      "turnover": "1454029.7",
      "trades": "132"
    },
    {
      "date": "2022-09-07",
      "bid": "33.10",
      "ask": "33.25",
      "open": "33.40",
      "high": "33.40",
      "low": "32.55",
      "close": "33.05",
      "average": "32.9785",
      "volume": "30051",
      "turnover": "991036.75",
      "trades": "127"
    },
    {
      "date": "2022-09-08",
      "bid": "32.60",
      "ask": "32.85",
      "open": "33.05",
      "high": "33.45",
      "low": "32.20",
      "close": "32.90",
      "average": "32.5167",
      "volume": "38941",
      "turnover": "1266231.25",
      "trades": "119"
    },
    {
      "date": "2022-09-09",
      "bid": "33.60",
      "ask": "33.75",
      "open": "31.90",
      "high": "34.00",
      "low": "31.90",
      "close": "33.95",
      "average": "33.2588",
      "volume": "22443",
      "turnover": "746427.9",
      "trades": "125"
    },
    {
      "date": "2022-09-12",
      "bid": "33.25",
      "ask": "34.10",
      "open": "33.95",
      "high": "34.40",
      "low": "33.10",
      "close": "34.10",
      "average": "33.5843",
      "volume": "91263",
      "turnover": "3064999.45",
      "trades": "187"
    },
    {
      "date": "2022-09-13",
      "bid": "32.50",
      "ask": "33.15",
      "open": "34.10",
      "high": "34.10",
      "low": "32.45",
      "close": "32.45",
      "average": "33.0181",
      "volume": "30026",
      "turnover": "991401.4",
      "trades": "144"
    },
    {
      "date": "2022-09-14",
      "bid": "32.40",
      "ask": "32.65",
      "open": "33.30",
      "high": "33.30",
      "low": "32.05",
      "close": "32.10",
      "average": "32.6323",
      "volume": "29459",
      "turnover": "961316.1",
      "trades": "112"
    },
    {
      "date": "2022-09-15",
      "bid": "33.80",
      "ask": "33.95",
      "open": "32.10",
      "high": "36.85",
      "low": "31.55",
      "close": "33.80",
      "average": "34.6374",
      "volume": "297232",
      "turnover": "10295337.6",
      "trades": "841"
    },
    {
      "date": "2022-09-16",
      "bid": "34.65",
      "ask": "34.80",
      "open": "35.00",
      "high": "35.35",
      "low": "32.80",
      "close": "34.90",
      "average": "34.4064",
      "volume": "85893",
      "turnover": "2955272.35",
      "trades": "335"
    },
    {
      "date": "2022-09-19",
      "bid": "34.20",
      "ask": "34.45",
      "open": "34.90",
      "high": "34.90",
      "low": "33.60",
      "close": "34.25",
      "average": "33.9991",
      "volume": "21124",
      "turnover": "718196",
      "trades": "119"
    },
    {
      "date": "2022-09-20",
      "bid": "34.65",
      "ask": "34.80",
      "open": "34.25",
      "high": "35.55",
      "low": "34.00",
      "close": "34.65",
      "average": "34.7784",
      "volume": "53984",
      "turnover": "1877479.6",
      "trades": "182"
    },
    {
      "date": "2022-09-21",
      "bid": "32.60",
      "ask": "32.80",
      "open": "34.65",
      "high": "34.65",
      "low": "32.55",
      "close": "32.55",
      "average": "33.5018",
      "volume": "44806",
      "turnover": "1501083.7",
      "trades": "139"
    },
    {
      "date": "2022-09-22",
      "bid": "31.30",
      "ask": "31.50",
      "open": "33.50",
      "high": "34.55",
      "low": "31.00",
      "close": "31.00",
      "average": "33.5014",
      "volume": "74150",
      "turnover": "2484128.35",
      "trades": "234"
    },
    {
      "date": "2022-09-23",
      "bid": "30.60",
      "ask": "30.75",
      "open": "33.90",
      "high": "33.90",
      "low": "30.00",
      "close": "30.50",
      "average": "30.7566",
      "volume": "89266",
      "turnover": "2745517.05",
      "trades": "401"
    },
    {
      "date": "2022-09-26",
      "bid": "30.10",
      "ask": "30.25",
      "open": "30.50",
      "high": "31.75",
      "low": "29.60",
      "close": "30.00",
      "average": "30.9462",
      "volume": "65636",
      "turnover": "2031181.7",
      "trades": "301"
    },
    {
      "date": "2022-09-27",
      "bid": "30.55",
      "ask": "31.10",
      "open": "29.70",
      "high": "31.15",
      "low": "29.70",
      "close": "30.50",
      "average": "30.56",
      "volume": "126233",
      "turnover": "3857681.45",
      "trades": "340"
    },
    {
      "date": "2022-09-28",
      "bid": "29.65",
      "ask": "29.85",
      "open": "30.55",
      "high": "31.00",
      "low": "28.90",
      "close": "29.55",
      "average": "29.7186",
      "volume": "87943",
      "turnover": "2613542.54",
      "trades": "299"
    },
    {
      "date": "2022-09-29",
      "bid": "28.75",
      "ask": "29.35",
      "open": "29.60",
      "high": "30.35",
      "low": "28.60",
      "close": "28.80",
      "average": "29.4338",
      "volume": "38746",
      "turnover": "1140440.25",
      "trades": "196"
    },
    {
      "date": "2022-09-30",
      "bid": "29.30",
      "ask": "29.45",
      "open": "28.70",
      "high": "31.00",
      "low": "28.15",
      "close": "29.00",
      "average": "29.8436",
      "volume": "187762",
      "turnover": "5603500.25",
      "trades": "478"
    },
    {
      "date": "2022-10-03",
      "bid": "28.90",
      "ask": "29.85",
      "open": "29.00",
      "high": "30.00",
      "low": "28.55",
      "close": "29.15",
      "average": "29.4419",
      "volume": "58220",
      "turnover": "1714106.95",
      "trades": "249"
    },
    {
      "date": "2022-10-04",
      "bid": "30.45",
      "ask": "30.80",
      "open": "30.25",
      "high": "31.00",
      "low": "29.20",
      "close": "30.45",
      "average": "30.5723",
      "volume": "108087",
      "turnover": "3304470.8",
      "trades": "308"
    },
    {
      "date": "2022-10-05",
      "bid": "29.75",
      "ask": "30.15",
      "open": "30.50",
      "high": "31.75",
      "low": "29.55",
      "close": "29.55",
      "average": "30.4364",
      "volume": "50013",
      "turnover": "1522215.8",
      "trades": "203"
    },
    {
      "date": "2022-10-06",
      "bid": "29.65",
      "ask": "30.40",
      "open": "29.55",
      "high": "30.70",
      "low": "29.55",
      "close": "30.00",
      "average": "30.1727",
      "volume": "41785",
      "turnover": "1260764.89",
      "trades": "245"
    },
    {
      "date": "2022-10-07",
      "bid": "29.85",
      "ask": "30.00",
      "open": "30.00",
      "high": "30.45",
      "low": "29.50",
      "close": "29.80",
      "average": "29.9508",
      "volume": "94228",
      "turnover": "2822208",
      "trades": "384"
    },
    {
      "date": "2022-10-10",
      "bid": "30.00",
      "ask": "30.20",
      "open": "29.75",
      "high": "30.80",
      "low": "29.55",
      "close": "29.90",
      "average": "30.1247",
      "volume": "37222",
      "turnover": "1121302.75",
      "trades": "181"
    },
    {
      "date": "2022-10-11",
      "bid": "30.40",
      "ask": "30.50",
      "open": "29.90",
      "high": "30.95",
      "low": "29.55",
      "close": "30.55",
      "average": "30.1887",
      "volume": "36475",
      "turnover": "1101132.6",
      "trades": "153"
    },
    {
      "date": "2022-10-12",
      "bid": "30.25",
      "ask": "30.40",
      "open": "30.55",
      "high": "30.95",
      "low": "30.40",
      "close": "30.50",
      "average": "30.6742",
      "volume": "14826",
      "turnover": "454776.3",
      "trades": "78"
    },
    {
      "date": "2022-10-13",
      "bid": "30.30",
      "ask": "30.55",
      "open": "30.50",
      "high": "30.90",
      "low": "29.70",
      "close": "30.55",
      "average": "30.2717",
      "volume": "16300",
      "turnover": "493429.35",
      "trades": "104"
    },
    {
      "date": "2022-10-14",
      "bid": "30.70",
      "ask": "31.00",
      "open": "30.55",
      "high": "31.75",
      "low": "29.90",
      "close": "30.80",
      "average": "30.6494",
      "volume": "36148",
      "turnover": "1107915.95",
      "trades": "154"
    },
    {
      "date": "2022-10-17",
      "bid": "31.00",
      "ask": "31.10",
      "open": "30.75",
      "high": "31.80",
      "low": "30.50",
      "close": "30.85",
      "average": "31.2498",
      "volume": "40732",
      "turnover": "1272867.6",
      "trades": "201"
    },
    {
      "date": "2022-10-18",
      "bid": "31.05",
      "ask": "31.55",
      "open": "31.05",
      "high": "33.00",
      "low": "31.05",
      "close": "31.85",
      "average": "31.8482",
      "volume": "61350",
      "turnover": "1953884.8",
      "trades": "255"
    },
    {
      "date": "2022-10-19",
      "bid": "31.35",
      "ask": "31.50",
      "open": "31.85",
      "high": "32.35",
      "low": "31.05",
      "close": "31.50",
      "average": "31.3143",
      "volume": "22183",
      "turnover": "694646.05",
      "trades": "102"
    },
    {
      "date": "2022-10-20",
      "bid": "30.15",
      "ask": "30.50",
      "open": "31.50",
      "high": "31.50",
      "low": "29.65",
      "close": "30.70",
      "average": "30.2433",
      "volume": "67869",
      "turnover": "2052582.15",
      "trades": "278"
    },
    {
      "date": "2022-10-21",
      "bid": "30.25",
      "ask": "30.45",
      "open": "30.70",
      "high": "31.40",
      "low": "29.65",
      "close": "30.90",
      "average": "30.4375",
      "volume": "21975",
      "turnover": "668864.15",
      "trades": "101"
    },
    {
      "date": "2022-10-24",
      "bid": "30.80",
      "ask": "31.25",
      "open": "31.00",
      "high": "31.35",
      "low": "30.10",
      "close": "31.30",
      "average": "30.9878",
      "volume": "13751",
      "turnover": "426113.45",
      "trades": "113"
    },
    {
      "date": "2022-10-25",
      "bid": "31.40",
      "ask": "31.50",
      "open": "31.30",
      "high": "31.80",
      "low": "31.00",
      "close": "31.40",
      "average": "31.5257",
      "volume": "10675",
      "turnover": "336536.35",
      "trades": "135"
    },
    {
      "date": "2022-10-26",
      "bid": "32.60",
      "ask": "32.90",
      "open": "31.50",
      "high": "32.90",
      "low": "30.80",
      "close": "32.90",
      "average": "32.0416",
      "volume": "60979",
      "turnover": "1953867.3",
      "trades": "239"
    },
    {
      "date": "2022-10-27",
      "bid": "33.10",
      "ask": "33.20",
      "open": "32.95",
      "high": "34.00",
      "low": "32.95",
      "close": "33.05",
      "average": "33.4087",
      "volume": "47826",
      "turnover": "1597805.55",
      "trades": "209"
    },
    {
      "date": "2022-10-28",
      "bid": "33.75",
      "ask": "33.90",
      "open": "33.05",
      "high": "35.40",
      "low": "33.05",
      "close": "33.90",
      "average": "33.9474",
      "volume": "39392",
      "turnover": "1337255.7",
      "trades": "260"
    },
    {
      "date": "2022-10-31",
      "bid": "34.15",
      "ask": "34.35",
      "open": "34.90",
      "high": "34.90",
      "low": "34.00",
      "close": "34.40",
      "average": "34.4096",
      "volume": "62497",
      "turnover": "2150498.45",
      "trades": "428"
    },
    {
      "date": "2022-11-01",
      "bid": "34.25",
      "ask": "34.55",
      "open": "34.40",
      "high": "34.95",
      "low": "34.05",
      "close": "34.30",
      "average": "34.3761",
      "volume": "44122",
      "turnover": "1516743.35",
      "trades": "265"
    },
    {
      "date": "2022-11-02",
      "bid": "35.15",
      "ask": "35.20",
      "open": "34.30",
      "high": "37.00",
      "low": "34.05",
      "close": "35.05",
      "average": "35.2933",
      "volume": "50655",
      "turnover": "1787783.25",
      "trades": "342"
    },
    {
      "date": "2022-11-03",
      "bid": "36.85",
      "ask": "37.00",
      "open": "35.05",
      "high": "38.00",
      "low": "35.00",
      "close": "36.50",
      "average": "36.9728",
      "volume": "102480",
      "turnover": "3788974.15",
      "trades": "770"
    },
    {
      "date": "2022-11-04",
      "bid": null,
      "ask": null,
      "open": "37.00",
      "high": "37.70",
      "low": "36.50",
      "close": "36.50",
      "average": "36.7085",
      "volume": "34046",
      "turnover": "1249852.05",
      "trades": "164"
    },
    {
      "date": "2022-11-07",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-08",
      "bid": null,
      "ask": null,
      "open": null,
      "high": null,
      "low": null,
      "close": "36.50",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2022-11-09",
      "bid": "36.40",
      "ask": "36.45",
      "open": "36.70",
      "high": "39.30",
      "low": "35.05",
      "close": "35.70",
      "average": "36.5485",
      "volume": "128979",
      "turnover": "4713983.55",
      "trades": "664"
    },
    {
      "date": "2022-11-10",
      "bid": "38.60",
      "ask": "39.00",
      "open": "36.00",
      "high": "39.30",
      "low": "35.50",
      "close": "38.75",
      "average": "37.6875",
      "volume": "124065",
      "turnover": "4675695.34",
      "trades": "541"
    },
    {
      "date": "2022-11-11",
      "bid": "45.80",
      "ask": "45.85",
      "open": "45.30",
      "high": "45.90",
      "low": "40.20",
      "close": "45.85",
      "average": "44.2021",
      "volume": "462474",
      "turnover": "20442315.5",
      "trades": "1709"
    },
    {
      "date": "2022-11-14",
      "bid": "51.00",
      "ask": "51.40",
      "open": "46.50",
      "high": "53.40",
      "low": "46.50",
      "close": "51.00",
      "average": "51.1679",
      "volume": "378436",
      "turnover": "19363775.3",
      "trades": "1923"
    },
    {
      "date": "2022-11-15",
      "bid": "59.80",
      "ask": "60.00",
      "open": "53.30",
      "high": "60.00",
      "low": "52.00",
      "close": "60.00",
      "average": "56.7158",
      "volume": "551049",
      "turnover": "31253179.7",
      "trades": "2655"
    },
    {
      "date": "2022-11-16",
      "bid": "60.20",
      "ask": "60.90",
      "open": "60.00",
      "high": "69.20",
      "low": "56.80",
      "close": "60.20",
      "average": "62.8486",
      "volume": "701706",
      "turnover": "44101237.7",
      "trades": "3924"
    },
    {
      "date": "2022-11-17",
      "bid": "54.90",
      "ask": "55.30",
      "open": "61.00",
      "high": "63.80",
      "low": "52.00",
      "close": "55.30",
      "average": "55.6975",
      "volume": "412068",
      "turnover": "22951158.7",
      "trades": "2108"
    },
    {
      "date": "2022-11-18",
      "bid": "49.80",
      "ask": "49.95",
      "open": "55.30",
      "high": "59.10",
      "low": "48.15",
      "close": "49.90",
      "average": "50.8099",
      "volume": "333596",
      "turnover": "16949970.55",
      "trades": "1894"
    },
    {
      "date": "2022-11-21",
      "bid": "53.40",
      "ask": "54.60",
      "open": "52.20",
      "high": "54.60",
      "low": "52.00",
      "close": "54.00",
      "average": "53.2213",
      "volume": "180553",
      "turnover": "9609274",
      "trades": "983"
    },
    {
      "date": "2022-11-22",
      "bid": "58.30",
      "ask": "58.70",
      "open": "54.00",
      "high": "59.60",
      "low": "54.00",
      "close": "58.70",
      "average": "57.609",
      "volume": "244904",
      "turnover": "14108665.5",
      "trades": "1280"
    },
    {
      "date": "2022-11-23",
      "bid": "60.50",
      "ask": "61.00",
      "open": "59.00",
      "high": "63.00",
      "low": "59.00",
      "close": "60.50",
      "average": "61.126",
      "volume": "377529",
      "turnover": "23078329.1",
      "trades": "1572"
    },
    {
      "date": "2022-11-24",
      "bid": "57.00",
      "ask": "57.30",
      "open": "61.00",
      "high": "63.00",
      "low": "55.80",
      "close": "57.30",
      "average": "58.2189",
      "volume": "244727",
      "turnover": "14247727",
      "trades": "1132"
    },
    {
      "date": "2022-11-25",
      "bid": "58.10",
      "ask": "58.30",
      "open": "57.70",
      "high": "58.30",
      "low": "55.30",
      "close": "58.30",
      "average": "57.1423",
      "volume": "133177",
      "turnover": "7610033.8",
      "trades": "742"
    },
    {
      "date": "2022-11-28",
      "bid": "57.90",
      "ask": "58.50",
      "open": "58.30",
      "high": "59.00",
      "low": "56.50",
      "close": "58.60",
      "average": "57.7182",
      "volume": "56709",
      "turnover": "3273143",
      "trades": "411"
    },
    {
      "date": "2022-11-29",
      "bid": "58.00",
      "ask": "58.10",
      "open": "58.90",
      "high": "58.90",
      "low": "57.10",
      "close": "58.20",
      "average": "57.5667",
      "volume": "33730",
      "turnover": "1941726.4",
      "trades": "276"
    },
    {
      "date": "2022-11-30",
      "bid": "58.10",
      "ask": "58.30",
      "open": "58.30",
      "high": "58.60",
      "low": "56.00",
      "close": "58.10",
      "average": "57.8767",
      "volume": "78239",
      "turnover": "4528218.59",
      "trades": "338"
    },
    {
      "date": "2022-12-01",
      "bid": "57.30",
      "ask": "57.40",
      "open": "58.30",
      "high": "60.30",
      "low": "56.60",
      "close": "57.30",
      "average": "58.3882",
      "volume": "63759",
      "turnover": "3722773.3",
      "trades": "392"
    },
    {
      "date": "2022-12-02",
      "bid": "57.20",
      "ask": "57.30",
      "open": "57.40",
      "high": "58.60",
      "low": "56.50",
      "close": "57.20",
      "average": "57.5095",
      "volume": "62628",
      "turnover": "3601707.7",
      "trades": "362"
    },
    {
      "date": "2022-12-05",
      "bid": "54.70",
      "ask": "55.00",
      "open": "57.30",
      "high": "58.20",
      "low": "54.10",
      "close": "54.40",
      "average": "55.6933",
      "volume": "100441",
      "turnover": "5593890",
      "trades": "517"
    },
    {
      "date": "2022-12-06",
      "bid": "54.40",
      "ask": "54.50",
      "open": "54.30",
      "high": "54.90",
      "low": "52.70",
      "close": "53.00",
      "average": "53.663",
      "volume": "65008",
      "turnover": "3488524.7",
      "trades": "351"
    },
    {
      "date": "2022-12-07",
      "bid": "51.40",
      "ask": "52.00",
      "open": "53.00",
      "high": "55.00",
      "low": "51.00",
      "close": "52.20",
      "average": "52.232",
      "volume": "55360",
      "turnover": "2891565.4",
      "trades": "295"
    },
    {
      "date": "2022-12-08",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.10",
      "high": "53.70",
      "low": "51.20",
      "close": "52.70",
      "average": "52.5113",
      "volume": "31331",
      "turnover": "1645232.5",
      "trades": "220"
    },
    {
      "date": "2022-12-09",
      "bid": "53.70",
      "ask": "53.80",
      "open": "52.10",
      "high": "53.80",
      "low": "51.10",
      "close": "53.80",
      "average": "52.0769",
      "volume": "67627",
      "turnover": "3521803.4",
      "trades": "273"
    },
    {
      "date": "2022-12-12",
      "bid": "52.90",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.50",
      "low": "52.10",
      "close": "53.80",
      "average": "53.465",
      "volume": "49502",
      "turnover": "2646624.29",
      "trades": "280"
    },
    {
      "date": "2022-12-13",
      "bid": "54.10",
      "ask": "54.80",
      "open": "53.70",
      "high": "55.40",
      "low": "51.40",
      "close": "55.40",
      "average": "53.5388",
      "volume": "107334",
      "turnover": "5746529.5",
      "trades": "590"
    },
    {
      "date": "2022-12-14",
      "bid": "53.50",
      "ask": "53.60",
      "open": "55.50",
      "high": "56.10",
      "low": "52.70",
      "close": "53.50",
      "average": "54.2438",
      "volume": "65733",
      "turnover": "3565606.9",
      "trades": "317"
    },
    {
      "date": "2022-12-15",
      "bid": "52.90",
      "ask": "53.40",
      "open": "53.40",
      "high": "55.90",
      "low": "52.40",
      "close": "52.80",
      "average": "54.6734",
      "volume": "100984",
      "turnover": "5521135.2",
      "trades": "301"
    },
    {
      "date": "2022-12-16",
      "bid": "54.40",
      "ask": "54.50",
      "open": "52.80",
      "high": "54.50",
      "low": "52.80",
      "close": "54.50",
      "average": "53.9291",
      "volume": "55602",
      "turnover": "2998564",
      "trades": "230"
    },
    {
      "date": "2022-12-19",
      "bid": "52.00",
      "ask": "52.40",
      "open": "54.50",
      "high": "54.50",
      "low": "51.40",
      "close": "51.60",
      "average": "52.8932",
      "volume": "57529",
      "turnover": "3042894.9",
      "trades": "251"
    },
    {
      "date": "2022-12-20",
      "bid": "51.50",
      "ask": "51.90",
      "open": "51.50",
      "high": "52.00",
      "low": "50.40",
      "close": "51.40",
      "average": "51.2382",
      "volume": "51231",
      "turnover": "2624982.4",
      "trades": "217"
    },
    {
      "date": "2022-12-21",
      "bid": "51.10",
      "ask": "51.40",
      "open": "50.70",
      "high": "51.90",
      "low": "50.60",
      "close": "51.40",
      "average": "51.1679",
      "volume": "22931",
      "turnover": "1173331.7",
      "trades": "135"
    },
    {
      "date": "2022-12-22",
      "bid": "50.20",
      "ask": "50.40",
      "open": "51.40",
      "high": "52.70",
      "low": "50.20",
      "close": "50.20",
      "average": "52.0855",
      "volume": "232426",
      "turnover": "12106020.2",
      "trades": "192"
    },
    {
      "date": "2022-12-23",
      "bid": "76.60",
      "ask": "76.70",
      "open": "50.20",
      "high": "83.50",
      "low": "50.10",
      "close": "77.00",
      "average": "75.6133",
      "volume": "1437413",
      "turnover": "108687484.4",
      "trades": "7407"
    },
    {
      "date": "2022-12-27",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.00",
      "high": "82.00",
      "low": "79.00",
      "close": "79.60",
      "average": "80.3275",
      "volume": "332992",
      "turnover": "26748426.6",
      "trades": "2811"
    },
    {
      "date": "2022-12-28",
      "bid": "77.90",
      "ask": "78.00",
      "open": "79.90",
      "high": "79.90",
      "low": "76.80",
      "close": "78.10",
      "average": "78.0214",
      "volume": "136249",
      "turnover": "10630339.4",
      "trades": "901"
    },
    {
      "date": "2022-12-29",
      "bid": "78.00",
      "ask": "78.10",
      "open": "78.00",
      "high": "78.20",
      "low": "76.10",
      "close": "78.00",
      "average": "76.9008",
      "volume": "86144",
      "turnover": "6624539.2",
      "trades": "532"
    },
    {
      "date": "2022-12-30",
      "bid": "76.70",
      "ask": "77.00",
      "open": "77.90",
      "high": "78.40",
      "low": "76.60",
      "close": "76.70",
      "average": "77.3446",
      "volume": "51124",
      "turnover": "3954165.5",
      "trades": "526"
    },
    {
      "date": "2023-01-02",
      "bid": "78.00",
      "ask": "78.40",
      "open": "76.70",
      "high": "79.40",
      "low": "76.70",
      "close": "79.00",
      "average": "78.677",
      "volume": "49172",
      "turnover": "3868707.3",
      "trades": "419"
    },
    {
      "date": "2023-01-03",
      "bid": "77.70",
      "ask": "78.20",
      "open": "79.00",
      "high": "79.30",
      "low": "77.40",
      "close": "78.20",
      "average": "78.1469",
      "volume": "43690",
      "turnover": "3414237",
      "trades": "451"
    },
    {
      "date": "2023-01-04",
      "bid": "75.90",
      "ask": "76.20",
      "open": "77.80",
      "high": "77.80",
      "low": "75.10",
      "close": "75.70",
      "average": "76.1758",
      "volume": "119570",
      "turnover": "9108341.1",
      "trades": "615"
    },
    {
      "date": "2023-01-05",
      "bid": "82.00",
      "ask": "82.20",
      "open": "75.70",
      "high": "84.10",
      "low": "75.70",
      "close": "81.90",
      "average": "81.1331",
      "volume": "231613",
      "turnover": "18791480.5",
      "trades": "1430"
    },
    {
      "date": "2023-01-09",
      "bid": "91.90",
      "ask": "92.00",
      "open": "84.20",
      "high": "92.00",
      "low": "84.20",
      "close": "91.90",
      "average": "89.1867",
      "volume": "331775",
      "turnover": "29589913.3",
      "trades": "2522"
    },
    {
      "date": "2023-01-10",
      "bid": "96.00",
      "ask": "96.20",
      "open": "92.60",
      "high": "98.70",
      "low": "92.00",
      "close": "96.20",
      "average": "96.8649",
      "volume": "272035",
      "turnover": "26350652.8",
      "trades": "2290"
    },
    {
      "date": "2023-01-11",
      "bid": "93.50",
      "ask": "93.90",
      "open": "96.90",
      "high": "98.00",
      "low": "93.00",
      "close": "93.90",
      "average": "95.4077",
      "volume": "120959",
      "turnover": "11540424.7",
      "trades": "1073"
    },
    {
      "date": "2023-01-12",
      "bid": "90.20",
      "ask": "90.50",
      "open": "94.10",
      "high": "95.80",
      "low": "88.60",
      "close": "90.50",
      "average": "90.6831",
      "volume": "184435",
      "turnover": "16725134.8",
      "trades": "1329"
    },
    {
      "date": "2023-01-13",
      "bid": "90.40",
      "ask": "90.50",
      "open": "90.50",
      "high": "91.90",
      "low": "88.20",
      "close": "90.50",
      "average": "90.4107",
      "volume": "77081",
      "turnover": "6971533.6",
      "trades": "640"
    },
    {
      "date": "2023-01-16",
      "bid": "91.10",
      "ask": "91.20",
      "open": "93.00",
      "high": "93.00",
      "low": "90.50",
      "close": "91.20",
      "average": "91.8545",
      "volume": "74224",
      "turnover": "6817807.8",
      "trades": "511"
    },
    {
      "date": "2023-01-17",
      "bid": "89.70",
      "ask": "89.80",
      "open": "92.00",
      "high": "92.00",
      "low": "89.30",
      "close": "89.70",
      "average": "91.0583",
      "volume": "57012",
      "turnover": "5191414",
      "trades": "380"
    },
    {
      "date": "2023-01-18",
      "bid": "90.70",
      "ask": "91.20",
      "open": "89.70",
      "high": "92.50",
      "low": "88.60",
      "close": "91.70",
      "average": "90.4334",
      "volume": "35964",
      "turnover": "3252348.1",
      "trades": "350"
    },
    {
      "date": "2023-01-19",
      "bid": "90.30",
      "ask": "90.40",
      "open": "91.70",
      "high": "92.50",
      "low": "89.10",
      "close": "91.20",
      "average": "90.6136",
      "volume": "35124",
      "turnover": "3182710.9",
      "trades": "302"
    },
    {
      "date": "2023-01-20",
      "bid": "90.70",
      "ask": "91.20",
      "open": "90.40",
      "high": "91.80",
      "low": "89.50",
      "close": "91.50",
      "average": "90.7326",
      "volume": "26933",
      "turnover": "2443700.7",
      "trades": "287"
    },
    {
      "date": "2023-01-23",
      "bid": "90.50",
      "ask": "91.40",
      "open": "91.80",
      "high": "92.50",
      "low": "90.20",
      "close": "91.00",
      "average": "90.9545",
      "volume": "46192",
      "turnover": "4201371.3",
      "trades": "408"
    },
    {
      "date": "2023-01-24",
      "bid": "90.20",
      "ask": "90.30",
      "open": "90.70",
      "high": "91.40",
      "low": "89.50",
      "close": "90.10",
      "average": "90.4813",
      "volume": "53772",
      "turnover": "4865362.5",
      "trades": "353"
    },
    {
      "date": "2023-01-25",
      "bid": "88.30",
      "ask": "88.90",
      "open": "90.20",
      "high": "90.80",
      "low": "88.20",
      "close": "88.20",
      "average": "89.4725",
      "volume": "57389",
      "turnover": "5134737.09",
      "trades": "444"
    },
    {
      "date": "2023-01-26",
      "bid": "83.50",
      "ask": "84.40",
      "open": "88.10",
      "high": "88.20",
      "low": "83.60",
      "close": "84.30",
      "average": "85.1928",
      "volume": "147445",
      "turnover": "12561254.3",
      "trades": "928"
    },
    {
      "date": "2023-01-27",
      "bid": "86.20",
      "ask": "86.30",
      "open": "84.30",
      "high": "86.80",
      "low": "84.30",
      "close": "86.30",
      "average": "86.1526",
      "volume": "31771",
      "turnover": "2737155.6",
      "trades": "385"
    },
    {
      "date": "2023-01-30",
      "bid": "86.50",
      "ask": "86.70",
      "open": "86.40",
      "high": "87.60",
      "low": "85.10",
      "close": "87.00",
      "average": "86.6218",
      "volume": "43394",
      "turnover": "3758867.4",
      "trades": "421"
    },
    {
      "date": "2023-01-31",
      "bid": "86.10",
      "ask": "86.40",
      "open": "87.00",
      "high": "87.80",
      "low": "85.60",
      "close": "86.10",
      "average": "86.5761",
      "volume": "36340",
      "turnover": "3146175.4",
      "trades": "273"
    },
    {
      "date": "2023-02-01",
      "bid": "86.70",
      "ask": "87.00",
      "open": "86.10",
      "high": "87.80",
      "low": "86.10",
      "close": "87.10",
      "average": "86.9599",
      "volume": "27902",
      "turnover": "2426356.29",
      "trades": "290"
    },
    {
      "date": "2023-02-02",
      "bid": "87.70",
      "ask": "88.00",
      "open": "87.40",
      "high": "89.70",
      "low": "87.00",
      "close": "87.70",
      "average": "88.5934",
      "volume": "68357",
      "turnover": "6055982.1",
      "trades": "471"
    },
    {
      "date": "2023-02-03",
      "bid": "88.20",
      "ask": "89.20",
      "open": "87.70",
      "high": "89.80",
      "low": "87.70",
      "close": "88.00",
      "average": "89.0177",
      "volume": "58610",
      "turnover": "5217325",
      "trades": "457"
    },
    {
      "date": "2023-02-06",
      "bid": "86.80",
      "ask": "87.30",
      "open": "87.00",
      "high": "88.90",
      "low": "86.50",
      "close": "87.30",
      "average": "87.7795",
      "volume": "111236",
      "turnover": "9764240.19",
      "trades": "724"
    },
    {
      "date": "2023-02-07",
      "bid": "85.30",
      "ask": "86.00",
      "open": "87.30",
      "high": "87.50",
      "low": "85.10",
      "close": "85.80",
      "average": "86.5019",
      "volume": "58162",
      "turnover": "5031125.5",
      "trades": "315"
    },
    {
      "date": "2023-02-08",
      "bid": "84.90",
      "ask": "86.00",
      "open": "85.60",
      "high": "86.80",
      "low": "84.20",
      "close": "85.90",
      "average": "85.6553",
      "volume": "65669",
      "turnover": "5624899.1",
      "trades": "537"
    },
    {
      "date": "2023-02-09",
      "bid": "85.60",
      "ask": "85.80",
      "open": "86.30",
      "high": "86.30",
      "low": "84.50",
      "close": "85.80",
      "average": "85.3462",
      "volume": "51668",
      "turnover": "4409667.7",
      "trades": "291"
    },
    {
      "date": "2023-02-10",
      "bid": "85.40",
      "ask": "85.90",
      "open": "85.00",
      "high": "86.00",
      "low": "84.80",
      "close": "85.40",
      "average": "85.5078",
      "volume": "45563",
      "turnover": "3895991.1",
      "trades": "353"
    },
    {
      "date": "2023-02-13",
      "bid": "84.50",
      "ask": "84.60",
      "open": "87.80",
      "high": "87.80",
      "low": "84.40",
      "close": "84.50",
      "average": "85.3959",
      "volume": "46707",
      "turnover": "3988587.4",
      "trades": "351"
    },
    {
      "date": "2023-02-14",
      "bid": "84.40",
      "ask": "84.90",
      "open": "84.50",
      "high": "85.00",
      "low": "83.10",
      "close": "84.40",
      "average": "84.2693",
      "volume": "58931",
      "turnover": "4966074.59",
      "trades": "421"
    },
    {
      "date": "2023-02-15",
      "bid": "84.30",
      "ask": "84.90",
      "open": "84.40",
      "high": "85.00",
      "low": "83.60",
      "close": "84.00",
      "average": "84.5391",
      "volume": "23380",
      "turnover": "1976523.1",
      "trades": "276"
    },
    {
      "date": "2023-02-16",
      "bid": "84.10",
      "ask": "84.60",
      "open": "84.10",
      "high": "85.00",
      "low": "80.20",
      "close": "84.00",
      "average": "84.0962",
      "volume": "69834",
      "turnover": "5872771.9",
      "trades": "513"
    },
    {
      "date": "2023-02-17",
      "bid": "86.10",
      "ask": "86.30",
      "open": "85.90",
      "high": "88.90",
      "low": "84.50",
      "close": "86.10",
      "average": "86.1388",
      "volume": "257761",
      "turnover": "22203230.7",
      "trades": "1239"
    },
    {
      "date": "2023-02-20",
      "bid": "89.40",
      "ask": "89.60",
      "open": "86.40",
      "high": "89.80",
      "low": "86.40",
      "close": "89.00",
      "average": "88.5337",
      "volume": "108629",
      "turnover": "9617322",
      "trades": "645"
    },
    {
      "date": "2023-02-21",
      "bid": "90.10",
      "ask": "90.60",
      "open": "89.10",
      "high": "91.50",
      "low": "89.10",
      "close": "90.60",
      "average": "90.4265",
      "volume": "87325",
      "turnover": "7896494.7",
      "trades": "522"
    },
    {
      "date": "2023-02-22",
      "bid": "88.60",
      "ask": "88.90",
      "open": "90.60",
      "high": "90.60",
      "low": "86.60",
      "close": "87.10",
      "average": "89.199",
      "volume": "69160",
      "turnover": "6169005.2",
      "trades": "413"
    },
    {
      "date": "2023-02-23",
      "bid": "88.00",
      "ask": "88.50",
      "open": "87.10",
      "high": "88.80",
      "low": "85.10",
      "close": "88.30",
      "average": "87.162",
      "volume": "65051",
      "turnover": "5669978.2",
      "trades": "420"
    },
    {
      "date": "2023-02-24",
      "bid": "86.90",
      "ask": "87.00",
      "open": "88.80",
      "high": "92.10",
      "low": "85.60",
      "close": "86.50",
      "average": "89.2537",
      "volume": "190538",
      "turnover": "17006221.1",
      "trades": "829"
    },
    {
      "date": "2023-02-27",
      "bid": "92.20",
      "ask": "92.60",
      "open": "86.60",
      "high": "92.60",
      "low": "86.60",
      "close": "92.60",
      "average": "90.8265",
      "volume": "149062",
      "turnover": "13538781.9",
      "trades": "711"
    },
    {
      "date": "2023-02-28",
      "bid": "91.00",
      "ask": "91.80",
      "open": "92.00",
      "high": "92.90",
      "low": "90.70",
      "close": "90.70",
      "average": "91.8745",
      "volume": "53327",
      "turnover": "4899391.9",
      "trades": "487"
    },
    {
      "date": "2023-03-01",
      "bid": "93.70",
      "ask": "93.90",
      "open": "92.00",
      "high": "95.00",
      "low": "91.90",
      "close": "93.20",
      "average": "94.2017",
      "volume": "171078",
      "turnover": "16115843.4",
      "trades": "1128"
    },
    {
      "date": "2023-03-02",
      "bid": "94.60",
      "ask": "94.90",
      "open": "93.20",
      "high": "95.00",
      "low": "93.20",
      "close": "95.00",
      "average": "94.5378",
      "volume": "67274",
      "turnover": "6359938.1",
      "trades": "618"
    },
    {
      "date": "2023-03-03",
      "bid": "94.40",
      "ask": "94.80",
      "open": "95.00",
      "high": "95.10",
      "low": "92.20",
      "close": "94.40",
      "average": "93.7326",
      "volume": "152715",
      "turnover": "14314369.55",
      "trades": "601"
    },
    {
      "date": "2023-03-06",
      "bid": "96.30",
      "ask": "96.40",
      "open": "94.40",
      "high": "97.90",
      "low": "94.40",
      "close": "96.20",
      "average": "96.4264",
      "volume": "84893",
      "turnover": "8185929.5",
      "trades": "706"
    },
    {
      "date": "2023-03-07",
      "bid": "96.10",
      "ask": "96.20",
      "open": "96.60",
      "high": "96.90",
      "low": "95.30",
      "close": "95.70",
      "average": "95.8222",
      "volume": "46527",
      "turnover": "4458321.09",
      "trades": "405"
    },
    {
      "date": "2023-03-08",
      "bid": "97.10",
      "ask": "97.20",
      "open": "95.70",
      "high": "98.00",
      "low": "95.70",
      "close": "96.40",
      "average": "97.0821",
      "volume": "57013",
      "turnover": "5534940.9",
      "trades": "461"
    },
    {
      "date": "2023-03-09",
      "bid": "94.30",
      "ask": "94.40",
      "open": "97.20",
      "high": "97.20",
      "low": "93.50",
      "close": "93.90",
      "average": "94.6998",
      "volume": "60400",
      "turnover": "5719866.8",
      "trades": "492"
    },
    {
      "date": "2023-03-10",
      "bid": "90.00",
      "ask": "90.70",
      "open": "93.30",
      "high": "93.30",
      "low": "88.50",
      "close": "89.20",
      "average": "90.3122",
      "volume": "257540",
      "turnover": "23259013.1",
      "trades": "1144"
    },
    {
      "date": "2023-03-13",
      "bid": "91.00",
      "ask": "91.60",
      "open": "89.20",
      "high": "91.70",
      "low": "84.90",
      "close": "89.30",
      "average": "87.4058",
      "volume": "254049",
      "turnover": "22205363.7",
      "trades": "1034"
    },
    {
      "date": "2023-03-14",
      "bid": "90.10",
      "ask": "91.00",
      "open": "89.30",
      "high": "91.50",
      "low": "89.00",
      "close": "90.00",
      "average": "90.1491",
      "volume": "34021",
      "turnover": "3066961.2",
      "trades": "335"
    },
    {
      "date": "2023-03-15",
      "bid": "86.50",
      "ask": "86.80",
      "open": "90.20",
      "high": "90.90",
      "low": "85.20",
      "close": "86.70",
      "average": "87.1688",
      "volume": "79669",
      "turnover": "6944652.8",
      "trades": "608"
    },
    {
      "date": "2023-03-16",
      "bid": "88.30",
      "ask": "89.70",
      "open": "87.10",
      "high": "90.70",
      "low": "87.10",
      "close": "89.40",
      "average": "89.4145",
      "volume": "81318",
      "turnover": "7271006.4",
      "trades": "437"
    },
    {
      "date": "2023-03-17",
      "bid": "86.90",
      "ask": "87.20",
      "open": "89.40",
      "high": "90.80",
      "low": "86.30",
      "close": "87.10",
      "average": "88.0961",
      "volume": "30106",
      "turnover": "2652219.79",
      "trades": "332"
    },
    {
      "date": "2023-03-20",
      "bid": "86.10",
      "ask": "86.50",
      "open": "86.50",
      "high": "87.50",
      "low": "82.10",
      "close": "86.00",
      "average": "85.2366",
      "volume": "183649",
      "turnover": "15653612.6",
      "trades": "757"
    },
    {
      "date": "2023-03-21",
      "bid": "85.10",
      "ask": "85.40",
      "open": "86.00",
      "high": "87.00",
      "low": "85.00",
      "close": "85.20",
      "average": "85.7976",
      "volume": "39521",
      "turnover": "3390805.2",
      "trades": "377"
    },
    {
      "date": "2023-03-22",
      "bid": "83.50",
      "ask": "83.90",
      "open": "85.20",
      "high": "86.60",
      "low": "83.00",
      "close": "83.10",
      "average": "84.7498",
      "volume": "101264",
      "turnover": "8582106.6",
      "trades": "471"
    },
    {
      "date": "2023-03-23",
      "bid": "85.50",
      "ask": "85.60",
      "open": "83.00",
      "high": "87.40",
      "low": "83.00",
      "close": "85.10",
      "average": "85.7238",
      "volume": "88143",
      "turnover": "7555954",
      "trades": "353"
    },
    {
      "date": "2023-03-24",
      "bid": "84.80",
      "ask": "84.90",
      "open": "85.10",
      "high": "87.40",
      "low": "84.50",
      "close": "84.50",
      "average": "85.9859",
      "volume": "66336",
      "turnover": "5703961.6",
      "trades": "433"
    },
    {
      "date": "2023-03-27",
      "bid": "84.80",
      "ask": "85.10",
      "open": "85.10",
      "high": "86.60",
      "low": "84.40",
      "close": "84.60",
      "average": "85.357",
      "volume": "33842",
      "turnover": "2888650.3",
      "trades": "349"
    },
    {
      "date": "2023-03-28",
      "bid": "84.50",
      "ask": "85.00",
      "open": "84.40",
      "high": "85.80",
      "low": "82.10",
      "close": "84.30",
      "average": "83.8824",
      "volume": "121339",
      "turnover": "10178211.19",
      "trades": "854"
    },
    {
      "date": "2023-03-29",
      "bid": "85.10",
      "ask": "85.50",
      "open": "84.80",
      "high": "86.00",
      "low": "84.40",
      "close": "84.50",
      "average": "85.3108",
      "volume": "21107",
      "turnover": "1800655.2",
      "trades": "279"
    },
    {
      "date": "2023-03-30",
      "bid": "85.00",
      "ask": "85.30",
      "open": "84.80",
      "high": "87.40",
      "low": "83.70",
      "close": "85.50",
      "average": "85.2181",
      "volume": "76403",
      "turnover": "6510922",
      "trades": "507"
    },
    {
      "date": "2023-03-31",
      "bid": "85.20",
      "ask": "85.80",
      "open": "85.50",
      "high": "87.00",
      "low": "84.60",
      "close": "85.20",
      "average": "85.5876",
      "volume": "48772",
      "turnover": "4174280.3",
      "trades": "361"
    },
    {
      "date": "2023-04-03",
      "bid": "84.00",
      "ask": "84.65",
      "open": "85.20",
      "high": "85.80",
      "low": "83.80",
      "close": "84.05",
      "average": "84.7668",
      "volume": "100148",
      "turnover": "8489229.3",
      "trades": "545"
    },
    {
      "date": "2023-04-04",
      "bid": "85.60",
      "ask": "86.00",
      "open": "84.05",
      "high": "87.60",
      "low": "84.05",
      "close": "85.40",
      "average": "86.046",
      "volume": "44906",
      "turnover": "3863980.65",
      "trades": "332"
    },
    {
      "date": "2023-04-05",
      "bid": "84.40",
      "ask": "84.95",
      "open": "85.60",
      "high": "87.60",
      "low": "84.15",
      "close": "85.10",
      "average": "85.6292",
      "volume": "79580",
      "turnover": "6814372.15",
      "trades": "389"
    },
    {
      "date": "2023-04-06",
      "bid": "86.55",
      "ask": "86.95",
      "open": "85.10",
      "high": "86.95",
      "low": "84.90",
      "close": "86.95",
      "average": "86.0671",
      "volume": "11869",
      "turnover": "1021529.85",
      "trades": "159"
    },
    {
      "date": "2023-04-11",
      "bid": "88.15",
      "ask": "88.45",
      "open": "87.80",
      "high": "88.90",
      "low": "87.20",
      "close": "88.50",
      "average": "87.8999",
      "volume": "27872",
      "turnover": "2449947.4",
      "trades": "327"
    },
    {
      "date": "2023-04-12",
      "bid": "89.55",
      "ask": "89.95",
      "open": "89.40",
      "high": "91.95",
      "low": "89.20",
      "close": "90.00",
      "average": "90.2005",
      "volume": "36157",
      "turnover": "3261379.45",
      "trades": "346"
    },
    {
      "date": "2023-04-13",
      "bid": "90.05",
      "ask": "90.70",
      "open": "90.00",
      "high": "90.95",
      "low": "89.05",
      "close": "90.75",
      "average": "90.1368",
      "volume": "33665",
      "turnover": "3034454.65",
      "trades": "405"
    },
    {
      "date": "2023-04-14",
      "bid": "93.10",
      "ask": "93.30",
      "open": "90.80",
      "high": "93.90",
      "low": "89.90",
      "close": "93.00",
      "average": "92.2573",
      "volume": "63286",
      "turnover": "5838595.25",
      "trades": "515"
    },
    {
      "date": "2023-04-17",
      "bid": "94.35",
      "ask": "94.60",
      "open": "93.80",
      "high": "94.95",
      "low": "93.10",
      "close": "94.30",
      "average": "94.351",
      "volume": "40638",
      "turnover": "3834234.7",
      "trades": "421"
    },
    {
      "date": "2023-04-18",
      "bid": "93.65",
      "ask": "93.90",
      "open": "94.60",
      "high": "94.90",
      "low": "93.15",
      "close": "93.65",
      "average": "94.1602",
      "volume": "16703",
      "turnover": "1572757.45",
      "trades": "231"
    },
    {
      "date": "2023-04-19",
      "bid": "92.55",
      "ask": "93.10",
      "open": "93.70",
      "high": "94.25",
      "low": "92.00",
      "close": "92.55",
      "average": "92.8393",
      "volume": "18571",
      "turnover": "1724118.1",
      "trades": "235"
    },
    {
      "date": "2023-04-20",
      "bid": "93.10",
      "ask": "93.75",
      "open": "92.55",
      "high": "93.90",
      "low": "92.25",
      "close": "93.00",
      "average": "93.2151",
      "volume": "22925",
      "turnover": "2136956.54",
      "trades": "221"
    },
    {
      "date": "2023-04-21",
      "bid": "92.70",
      "ask": "92.90",
      "open": "93.90",
      "high": "93.90",
      "low": "92.10",
      "close": "92.70",
      "average": "93.0191",
      "volume": "19471",
      "turnover": "1811175",
      "trades": "235"
    },
    {
      "date": "2023-04-24",
      "bid": "92.75",
      "ask": "92.90",
      "open": "92.70",
      "high": "93.40",
      "low": "92.10",
      "close": "92.75",
      "average": "92.6754",
      "volume": "20279",
      "turnover": "1879365.25",
      "trades": "255"
    },
    {
      "date": "2023-04-25",
      "bid": "92.80",
      "ask": "93.00",
      "open": "92.80",
      "high": "93.95",
      "low": "92.30",
      "close": "92.60",
      "average": "92.9558",
      "volume": "23031",
      "turnover": "2140865.45",
      "trades": "339"
    },
    {
      "date": "2023-04-26",
      "bid": "92.50",
      "ask": "92.70",
      "open": "92.60",
      "high": "92.90",
      "low": "91.55",
      "close": "92.50",
      "average": "92.2528",
      "volume": "20431",
      "turnover": "1884817.35",
      "trades": "242"
    },
    {
      "date": "2023-04-27",
      "bid": "93.15",
      "ask": "93.20",
      "open": "92.50",
      "high": "93.40",
      "low": "91.50",
      "close": "93.00",
      "average": "92.6671",
      "volume": "32512",
      "turnover": "3012791.7",
      "trades": "312"
    },
    {
      "date": "2023-04-28",
      "bid": "94.20",
      "ask": "94.35",
      "open": "93.00",
      "high": "95.60",
      "low": "93.00",
      "close": "95.60",
      "average": "94.7094",
      "volume": "56321",
      "turnover": "5334129.9",
      "trades": "395"
    },
    {
      "date": "2023-05-02",
      "bid": "95.10",
      "ask": "95.60",
      "open": "95.75",
      "high": "95.90",
      "low": "94.00",
      "close": "95.50",
      "average": "95.0229",
      "volume": "55081",
      "turnover": "5233956.84",
      "trades": "483"
    },
    {
      "date": "2023-05-03",
      "bid": "92.80",
      "ask": "93.80",
      "open": "95.50",
      "high": "95.50",
      "low": "92.35",
      "close": "92.80",
      "average": "93.903",
      "volume": "33570",
      "turnover": "3152323.95",
      "trades": "425"
    },
    {
      "date": "2023-05-04",
      "bid": "94.35",
      "ask": "94.95",
      "open": "92.10",
      "high": "95.70",
      "low": "91.65",
      "close": "94.30",
      "average": "94.1195",
      "volume": "36059",
      "turnover": "3393856",
      "trades": "319"
    },
    {
      "date": "2023-05-05",
      "bid": "98.70",
      "ask": "98.90",
      "open": "94.30",
      "high": "99.00",
      "low": "94.30",
      "close": "98.95",
      "average": "97.562",
      "volume": "101387",
      "turnover": "9891515.05",
      "trades": "679"
    },
    {
      "date": "2023-05-08",
      "bid": "98.15",
      "ask": "98.50",
      "open": "98.95",
      "high": "100.90",
      "low": "98.10",
      "close": "98.10",
      "average": "99.6571",
      "volume": "132776",
      "turnover": "13232073.05",
      "trades": "788"
    },
    {
      "date": "2023-05-09",
      "bid": "96.90",
      "ask": "97.00",
      "open": "98.75",
      "high": "99.75",
      "low": "96.10",
      "close": "97.00",
      "average": "97.86",
      "volume": "41990",
      "turnover": "4109141.25",
      "trades": "479"
    },
    {
      "date": "2023-05-10",
      "bid": "93.00",
      "ask": "93.60",
      "open": "97.35",
      "high": "97.50",
      "low": "93.00",
      "close": "94.00",
      "average": "96.0757",
      "volume": "68213",
      "turnover": "6553613.5",
      "trades": "572"
    },
    {
      "date": "2023-05-11",
      "bid": "91.30",
      "ask": "92.00",
      "open": "97.80",
      "high": "97.90",
      "low": "85.50",
      "close": "92.00",
      "average": "89.7783",
      "volume": "192843",
      "turnover": "17313114.45",
      "trades": "1483"
    },
    {
      "date": "2023-05-12",
      "bid": "83.00",
      "ask": "83.20",
      "open": "85.90",
      "high": "85.90",
      "low": "81.00",
      "close": "83.00",
      "average": "82.9624",
      "volume": "100333",
      "turnover": "8323871.4",
      "trades": "1068"
    },
    {
      "date": "2023-05-15",
      "bid": "78.00",
      "ask": "78.10",
      "open": "83.05",
      "high": "84.00",
      "low": "75.20",
      "close": "78.00",
      "average": "77.5778",
      "volume": "249714",
      "turnover": "19372267.6",
      "trades": "1281"
    },
    {
      "date": "2023-05-16",
      "bid": "78.50",
      "ask": "78.85",
      "open": "78.15",
      "high": "78.95",
      "low": "75.10",
      "close": "78.95",
      "average": "77.0942",
      "volume": "118085",
      "turnover": "9103666.69",
      "trades": "624"
    },
    {
      "date": "2023-05-17",
      "bid": "76.50",
      "ask": "76.75",
      "open": "78.95",
      "high": "78.95",
      "low": "76.60",
      "close": "77.00",
      "average": "77.4665",
      "volume": "44752",
      "turnover": "3466164.7",
      "trades": "263"
    },
    {
      "date": "2023-05-19",
      "bid": "80.05",
      "ask": "80.30",
      "open": "77.15",
      "high": "80.65",
      "low": "77.15",
      "close": "80.25",
      "average": "78.53",
      "volume": "98571",
      "turnover": "7740782.3",
      "trades": "824"
    },
    {
      "date": "2023-05-22",
      "bid": "79.10",
      "ask": "79.45",
      "open": "80.90",
      "high": "81.75",
      "low": "78.70",
      "close": "79.45",
      "average": "79.8475",
      "volume": "35273",
      "turnover": "2816459.35",
      "trades": "486"
    },
    {
      "date": "2023-05-23",
      "bid": "81.15",
      "ask": "81.75",
      "open": "79.45",
      "high": "81.80",
      "low": "78.75",
      "close": "81.70",
      "average": "80.5622",
      "volume": "39907",
      "turnover": "3214996.25",
      "trades": "393"
    },
    {
      "date": "2023-05-24",
      "bid": "79.85",
      "ask": "80.30",
      "open": "81.70",
      "high": "81.70",
      "low": "78.95",
      "close": "79.50",
      "average": "79.49",
      "volume": "40078",
      "turnover": "3185801.6",
      "trades": "355"
    },
    {
      "date": "2023-05-25",
      "bid": "79.85",
      "ask": "80.45",
      "open": "80.30",
      "high": "80.85",
      "low": "79.70",
      "close": "80.50",
      "average": "80.15",
      "volume": "46012",
      "turnover": "3687863.45",
      "trades": "359"
    },
    {
      "date": "2023-05-26",
      "bid": "81.65",
      "ask": "81.95",
      "open": "80.50",
      "high": "81.95",
      "low": "80.50",
      "close": "81.95",
      "average": "81.2874",
      "volume": "30304",
      "turnover": "2463332.04",
      "trades": "244"
    },
    {
      "date": "2023-05-29",
      "bid": "80.25",
      "ask": "80.40",
      "open": "81.95",
      "high": "82.00",
      "low": "79.05",
      "close": "80.45",
      "average": "80.1192",
      "volume": "39685",
      "turnover": "3179529.4",
      "trades": "330"
    },
    {
      "date": "2023-05-30",
      "bid": "81.50",
      "ask": "81.60",
      "open": "80.45",
      "high": "81.85",
      "low": "79.80",
      "close": "81.50",
      "average": "80.9027",
      "volume": "33733",
      "turnover": "2728494.45",
      "trades": "243"
    },
    {
      "date": "2023-05-31",
      "bid": "81.40",
      "ask": "82.05",
      "open": "81.50",
      "high": "82.95",
      "low": "80.15",
      "close": "82.20",
      "average": "81.9959",
      "volume": "55956",
      "turnover": "4588163.09",
      "trades": "386"
    },
    {
      "date": "2023-06-01",
      "bid": "80.45",
      "ask": "81.00",
      "open": "82.15",
      "high": "85.40",
      "low": "78.55",
      "close": "80.50",
      "average": "80.7222",
      "volume": "149263",
      "turnover": "12048843.4",
      "trades": "1026"
    },
    {
      "date": "2023-06-02",
      "bid": "80.40",
      "ask": "80.60",
      "open": "80.45",
      "high": "81.35",
      "low": "79.50",
      "close": "80.80",
      "average": "80.3152",
      "volume": "51290",
      "turnover": "4119368.75",
      "trades": "401"
    },
    {
      "date": "2023-06-05",
      "bid": "78.90",
      "ask": "79.20",
      "open": "80.80",
      "high": "80.80",
      "low": "78.60",
      "close": "79.05",
      "average": "79.3488",
      "volume": "44185",
      "turnover": "3506024.6",
      "trades": "376"
    },
    {
      "date": "2023-06-07",
      "bid": "75.00",
      "ask": "75.80",
      "open": "79.05",
      "high": "79.05",
      "low": "73.45",
      "close": "75.00",
      "average": "75.0698",
      "volume": "126922",
      "turnover": "9528015.5",
      "trades": "955"
    },
    {
      "date": "2023-06-08",
      "bid": "75.00",
      "ask": "75.30",
      "open": "75.00",
      "high": "75.20",
      "low": "70.00",
      "close": "75.00",
      "average": "72.7337",
      "volume": "84708",
      "turnover": "6161123.7",
      "trades": "576"
    },
    {
      "date": "2023-06-09",
      "bid": "72.80",
      "ask": "73.00",
      "open": "75.00",
      "high": "75.00",
      "low": "72.30",
      "close": "72.85",
      "average": "73.3412",
      "volume": "81914",
      "turnover": "6007671.45",
      "trades": "603"
    },
    {
      "date": "2023-06-12",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.85",
      "high": "74.25",
      "low": "70.60",
      "close": "73.90",
      "average": "72.3449",
      "volume": "200775",
      "turnover": "14525050.05",
      "trades": "1292"
    },
    {
      "date": "2023-06-13",
      "bid": "73.40",
      "ask": "73.70",
      "open": "73.80",
      "high": "73.80",
      "low": "71.40",
      "close": "73.80",
      "average": "72.72",
      "volume": "56652",
      "turnover": "4119735.1",
      "trades": "387"
    },
    {
      "date": "2023-06-14",
      "bid": "74.30",
      "ask": "74.80",
      "open": "73.80",
      "high": "74.75",
      "low": "72.60",
      "close": "74.70",
      "average": "73.7657",
      "volume": "39971",
      "turnover": "2948488.8",
      "trades": "241"
    },
    {
      "date": "2023-06-15",
      "bid": "74.65",
      "ask": "75.05",
      "open": "74.70",
      "high": "75.80",
      "low": "73.90",
      "close": "74.60",
      "average": "74.9247",
      "volume": "37761",
      "turnover": "2829230.55",
      "trades": "260"
    },
    {
      "date": "2023-06-16",
      "bid": "75.20",
      "ask": "75.50",
      "open": "74.60",
      "high": "75.70",
      "low": "74.40",
      "close": "75.50",
      "average": "75.0843",
      "volume": "10480",
      "turnover": "786883.95",
      "trades": "148"
    },
    {
      "date": "2023-06-19",
      "bid": "75.00",
      "ask": "75.30",
      "open": "75.50",
      "high": "75.50",
      "low": "74.05",
      "close": "75.00",
      "average": "74.7129",
      "volume": "20492",
      "turnover": "1531015.75",
      "trades": "214"
    },
    {
      "date": "2023-06-20",
      "bid": "73.60",
      "ask": "74.00",
      "open": "75.00",
      "high": "75.05",
      "low": "73.30",
      "close": "73.60",
      "average": "73.9596",
      "volume": "14815",
      "turnover": "1095711.25",
      "trades": "145"
    },
    {
      "date": "2023-06-21",
      "bid": "72.10",
      "ask": "72.30",
      "open": "73.60",
      "high": "73.90",
      "low": "72.30",
      "close": "73.60",
      "average": "73.1457",
      "volume": "26186",
      "turnover": "1915392.65",
      "trades": "188"
    },
    {
      "date": "2023-06-22",
      "bid": "72.65",
      "ask": "72.85",
      "open": "73.60",
      "high": "73.60",
      "low": "72.00",
      "close": "72.85",
      "average": "72.5457",
      "volume": "17673",
      "turnover": "1282100.89",
      "trades": "185"
    },
    {
      "date": "2023-06-26",
      "bid": "71.50",
      "ask": "71.90",
      "open": "72.85",
      "high": "72.85",
      "low": "71.50",
      "close": "71.90",
      "average": "71.8409",
      "volume": "17306",
      "turnover": "1243278.95",
      "trades": "236"
    },
    {
      "date": "2023-06-27",
      "bid": "71.85",
      "ask": "72.10",
      "open": "72.00",
      "high": "72.35",
      "low": "71.30",
      "close": "72.00",
      "average": "71.7252",
      "volume": "18527",
      "turnover": "1328853.6",
      "trades": "230"
    },
    {
      "date": "2023-06-28",
      "bid": "72.50",
      "ask": "72.80",
      "open": "72.00",
      "high": "73.25",
      "low": "71.70",
      "close": "72.50",
      "average": "72.5933",
      "volume": "24861",
      "turnover": "1804742.75",
      "trades": "155"
    },
    {
      "date": "2023-06-29",
      "bid": "73.15",
      "ask": "73.35",
      "open": "72.50",
      "high": "73.85",
      "low": "72.50",
      "close": "73.35",
      "average": "73.3376",
      "volume": "8144",
      "turnover": "597261.65",
      "trades": "124"
    },
    {
      "date": "2023-06-30",
      "bid": "74.00",
      "ask": "74.25",
      "open": "73.85",
      "high": "74.80",
      "low": "73.05",
      "close": "74.80",
      "average": "73.8241",
      "volume": "14928",
      "turnover": "1102046.2",
      "trades": "152"
    },
    {
      "date": "2023-07-03",
      "bid": "75.70",
      "ask": "75.85",
      "open": "76.10",
      "high": "76.75",
      "low": "74.00",
      "close": "75.70",
      "average": "75.4409",
      "volume": "69013",
      "turnover": "5206399.75",
      "trades": "499"
    },
    {
      "date": "2023-07-04",
      "bid": "76.15",
      "ask": "76.20",
      "open": "75.70",
      "high": "76.35",
      "low": "74.90",
      "close": "76.15",
      "average": "75.6627",
      "volume": "22746",
      "turnover": "1721023.7",
      "trades": "220"
    },
    {
      "date": "2023-07-05",
      "bid": "76.25",
      "ask": "76.30",
      "open": "76.15",
      "high": "77.10",
      "low": "76.15",
      "close": "76.55",
      "average": "76.5821",
      "volume": "23594",
      "turnover": "1806877.4",
      "trades": "261"
    },
    {
      "date": "2023-07-06",
      "bid": "74.80",
      "ask": "75.00",
      "open": "76.45",
      "high": "76.45",
      "low": "74.90",
      "close": "75.05",
      "average": "75.4243",
      "volume": "25583",
      "turnover": "1929565.95",
      "trades": "203"
    },
    {
      "date": "2023-07-07",
      "bid": "75.00",
      "ask": "75.10",
      "open": "75.05",
      "high": "75.25",
      "low": "74.40",
      "close": "75.00",
      "average": "74.8425",
      "volume": "14782",
      "turnover": "1106322.45",
      "trades": "162"
    },
    {
      "date": "2023-07-10",
      "bid": "74.15",
      "ask": "74.40",
      "open": "74.75",
      "high": "74.85",
      "low": "73.75",
      "close": "74.50",
      "average": "74.294",
      "volume": "22421",
      "turnover": "1665746.45",
      "trades": "158"
    },
    {
      "date": "2023-07-11",
      "bid": "74.60",
      "ask": "74.95",
      "open": "74.50",
      "high": "75.45",
      "low": "74.50",
      "close": "74.60",
      "average": "74.9186",
      "volume": "6066",
      "turnover": "454456.15",
      "trades": "92"
    },
    {
      "date": "2023-07-12",
      "bid": "73.05",
      "ask": "73.25",
      "open": "74.60",
      "high": "74.60",
      "low": "72.40",
      "close": "73.70",
      "average": "73.2922",
      "volume": "33739",
      "turnover": "2472807.2",
      "trades": "301"
    },
    {
      "date": "2023-07-13",
      "bid": "73.00",
      "ask": "73.05",
      "open": "73.70",
      "high": "73.70",
      "low": "70.00",
      "close": "73.00",
      "average": "72.5029",
      "volume": "27831",
      "turnover": "2017828.2",
      "trades": "229"
    },
    {
      "date": "2023-07-14",
      "bid": "72.60",
      "ask": "72.75",
      "open": "73.00",
      "high": "73.45",
      "low": "72.10",
      "close": "72.75",
      "average": "72.7236",
      "volume": "31146",
      "turnover": "2262326.08",
      "trades": "172"
    },
    {
      "date": "2023-07-17",
      "bid": "72.70",
      "ask": "73.00",
      "open": "72.75",
      "high": "73.50",
      "low": "72.55",
      "close": "72.70",
      "average": "73.0428",
      "volume": "7708",
      "turnover": "563013.85",
      "trades": "121"
    },
    {
      "date": "2023-07-18",
      "bid": "73.25",
      "ask": "73.30",
      "open": "73.00",
      "high": "73.70",
      "low": "72.60",
      "close": "73.70",
      "average": "73.0189",
      "volume": "7448",
      "turnover": "543844.75",
      "trades": "121"
    },
    {
      "date": "2023-07-19",
      "bid": "73.60",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.25",
      "low": "73.10",
      "close": "74.00",
      "average": "73.7863",
      "volume": "9707",
      "turnover": "716243.6",
      "trades": "128"
    },
    {
      "date": "2023-07-20",
      "bid": "72.65",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.00",
      "low": "72.35",
      "close": "72.80",
      "average": "72.9244",
      "volume": "9584",
      "turnover": "698907.8",
      "trades": "161"
    },
    {
      "date": "2023-07-21",
      "bid": "72.35",
      "ask": "72.50",
      "open": "72.35",
      "high": "72.75",
      "low": "71.95",
      "close": "72.40",
      "average": "72.2237",
      "volume": "22788",
      "turnover": "1645833.4",
      "trades": "192"
    },
    {
      "date": "2023-07-24",
      "bid": "72.65",
      "ask": "72.90",
      "open": "72.40",
      "high": "73.30",
      "low": "72.00",
      "close": "72.90",
      "average": "72.6905",
      "volume": "7360",
      "turnover": "535002.25",
      "trades": "123"
    },
    {
      "date": "2023-07-25",
      "bid": "73.85",
      "ask": "73.95",
      "open": "72.90",
      "high": "74.15",
      "low": "72.00",
      "close": "73.95",
      "average": "73.4393",
      "volume": "42647",
      "turnover": "3131965.3",
      "trades": "354"
    },
    {
      "date": "2023-07-26",
      "bid": "73.90",
      "ask": "73.95",
      "open": "73.55",
      "high": "73.95",
      "low": "73.40",
      "close": "73.85",
      "average": "73.659",
      "volume": "16591",
      "turnover": "1222075.85",
      "trades": "171"
    },
    {
      "date": "2023-07-27",
      "bid": "73.35",
      "ask": "73.75",
      "open": "74.00",
      "high": "74.00",
      "low": "73.05",
      "close": "73.90",
      "average": "73.4433",
      "volume": "14465",
      "turnover": "1062357.39",
      "trades": "203"
    },
    {
      "date": "2023-07-28",
      "bid": "73.15",
      "ask": "73.50",
      "open": "73.90",
      "high": "73.95",
      "low": "72.55",
      "close": "73.60",
      "average": "73.3367",
      "volume": "22130",
      "turnover": "1622941.3",
      "trades": "246"
    },
    {
      "date": "2023-07-31",
      "bid": "73.50",
      "ask": "73.65",
      "open": "73.60",
      "high": "74.45",
      "low": "73.35",
      "close": "73.35",
      "average": "74.0859",
      "volume": "26973",
      "turnover": "1998320.15",
      "trades": "255"
    },
    {
      "date": "2023-08-01",
      "bid": "72.55",
      "ask": "72.70",
      "open": "73.25",
      "high": "73.25",
      "low": "72.45",
      "close": "72.55",
      "average": "72.6886",
      "volume": "13892",
      "turnover": "1009790.7",
      "trades": "201"
    },
    {
      "date": "2023-08-02",
      "bid": "71.75",
      "ask": "72.00",
      "open": "71.15",
      "high": "72.25",
      "low": "71.10",
      "close": "71.70",
      "average": "71.6426",
      "volume": "15019",
      "turnover": "1076000.75",
      "trades": "198"
    },
    {
      "date": "2023-08-03",
      "bid": "71.15",
      "ask": "71.20",
      "open": "71.70",
      "high": "71.80",
      "low": "70.95",
      "close": "71.20",
      "average": "71.2432",
      "volume": "14362",
      "turnover": "1023195.55",
      "trades": "222"
    },
    {
      "date": "2023-08-04",
      "bid": "71.55",
      "ask": "71.80",
      "open": "71.20",
      "high": "72.70",
      "low": "71.00",
      "close": "72.00",
      "average": "71.6132",
      "volume": "17529",
      "turnover": "1255308.14",
      "trades": "220"
    },
    {
      "date": "2023-08-07",
      "bid": "71.25",
      "ask": "71.30",
      "open": "72.00",
      "high": "72.00",
      "low": "71.00",
      "close": "71.25",
      "average": "71.2452",
      "volume": "22702",
      "turnover": "1617409.6",
      "trades": "216"
    },
    {
      "date": "2023-08-08",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.25",
      "high": "72.05",
      "low": "70.60",
      "close": "71.20",
      "average": "71.2979",
      "volume": "24592",
      "turnover": "1753357.4",
      "trades": "231"
    },
    {
      "date": "2023-08-09",
      "bid": "71.05",
      "ask": "71.25",
      "open": "71.20",
      "high": "71.80",
      "low": "71.00",
      "close": "71.25",
      "average": "71.2281",
      "volume": "11635",
      "turnover": "828738.45",
      "trades": "211"
    },
    {
      "date": "2023-08-10",
      "bid": "71.05",
      "ask": "71.25",
      "open": "71.00",
      "high": "71.50",
      "low": "70.85",
      "close": "71.10",
      "average": "71.1246",
      "volume": "21019",
      "turnover": "1494968.4",
      "trades": "188"
    },
    {
      "date": "2023-08-11",
      "bid": "71.25",
      "ask": "71.55",
      "open": "71.10",
      "high": "72.00",
      "low": "71.05",
      "close": "71.25",
      "average": "71.5918",
      "volume": "19737",
      "turnover": "1413007.3",
      "trades": "221"
    },
    {
      "date": "2023-08-14",
      "bid": "71.85",
      "ask": "72.15",
      "open": "71.10",
      "high": "72.20",
      "low": "71.05",
      "close": "72.15",
      "average": "71.5571",
      "volume": "11268",
      "turnover": "806305.95",
      "trades": "145"
    },
    {
      "date": "2023-08-15",
      "bid": "71.15",
      "ask": "71.50",
      "open": "72.30",
      "high": "72.30",
      "low": "71.15",
      "close": "71.15",
      "average": "71.3523",
      "volume": "9014",
      "turnover": "643169.55",
      "trades": "151"
    },
    {
      "date": "2023-08-16",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.15",
      "high": "73.00",
      "low": "71.15",
      "close": "73.00",
      "average": "71.8642",
      "volume": "52485",
      "turnover": "3771793.9",
      "trades": "299"
    },
    {
      "date": "2023-08-17",
      "bid": "68.85",
      "ask": "68.95",
      "open": "73.15",
      "high": "73.15",
      "low": "68.20",
      "close": "69.10",
      "average": "69.552",
      "volume": "106993",
      "turnover": "7441581.25",
      "trades": "752"
    },
    {
      "date": "2023-08-18",
      "bid": "68.30",
      "ask": "68.45",
      "open": "69.00",
      "high": "69.05",
      "low": "66.15",
      "close": "68.50",
      "average": "67.3724",
      "volume": "101187",
      "turnover": "6817206",
      "trades": "525"
    },
    {
      "date": "2023-08-21",
      "bid": "67.05",
      "ask": "67.10",
      "open": "68.00",
      "high": "69.00",
      "low": "67.05",
      "close": "67.05",
      "average": "67.5895",
      "volume": "37955",
      "turnover": "2565359.1",
      "trades": "284"
    },
    {
      "date": "2023-08-22",
      "bid": "66.70",
      "ask": "66.85",
      "open": "67.00",
      "high": "67.45",
      "low": "66.60",
      "close": "67.35",
      "average": "66.8553",
      "volume": "31750",
      "turnover": "2122657.29",
      "trades": "204"
    },
    {
      "date": "2023-08-23",
      "bid": "66.20",
      "ask": "66.45",
      "open": "67.35",
      "high": "67.65",
      "low": "66.05",
      "close": "66.50",
      "average": "66.5652",
      "volume": "16661",
      "turnover": "1109042.5",
      "trades": "166"
    },
    {
      "date": "2023-08-24",
      "bid": "67.50",
      "ask": "67.80",
      "open": "66.50",
      "high": "67.90",
      "low": "66.20",
      "close": "67.85",
      "average": "67.0876",
      "volume": "26652",
      "turnover": "1788018.95",
      "trades": "153"
    },
    {
      "date": "2023-08-25",
      "bid": "67.45",
      "ask": "67.55",
      "open": "66.60",
      "high": "68.90",
      "low": "66.60",
      "close": "67.10",
      "average": "67.2693",
      "volume": "31891",
      "turnover": "2145979.79",
      "trades": "283"
    },
    {
      "date": "2023-08-28",
      "bid": "66.55",
      "ask": "66.85",
      "open": "66.65",
      "high": "67.80",
      "low": "66.05",
      "close": "66.35",
      "average": "66.6572",
      "volume": "30634",
      "turnover": "2042526.78",
      "trades": "262"
    },
    {
      "date": "2023-08-29",
      "bid": "66.65",
      "ask": "67.00",
      "open": "66.35",
      "high": "67.00",
      "low": "66.35",
      "close": "67.00",
      "average": "66.8188",
      "volume": "37640",
      "turnover": "2514870.75",
      "trades": "204"
    },
    {
      "date": "2023-08-30",
      "bid": "66.55",
      "ask": "67.80",
      "open": "67.00",
      "high": "67.80",
      "low": "66.25",
      "close": "67.00",
      "average": "67.0039",
      "volume": "45781",
      "turnover": "3067559.75",
      "trades": "180"
    },
    {
      "date": "2023-08-31",
      "bid": "66.60",
      "ask": "67.15",
      "open": "67.00",
      "high": "67.20",
      "low": "66.30",
      "close": "67.20",
      "average": "66.7847",
      "volume": "30719",
      "turnover": "2051560.15",
      "trades": "222"
    },
    {
      "date": "2023-09-01",
      "bid": "66.75",
      "ask": "67.10",
      "open": "66.45",
      "high": "68.45",
      "low": "66.40",
      "close": "66.80",
      "average": "66.8518",
      "volume": "88678",
      "turnover": "5928176.2",
      "trades": "413"
    },
    {
      "date": "2023-09-04",
      "bid": "66.50",
      "ask": "66.55",
      "open": "66.80",
      "high": "66.80",
      "low": "66.20",
      "close": "66.50",
      "average": "66.5509",
      "volume": "33917",
      "turnover": "2257205.35",
      "trades": "247"
    },
    {
      "date": "2023-09-05",
      "bid": "67.00",
      "ask": "67.70",
      "open": "66.50",
      "high": "67.90",
      "low": "66.20",
      "close": "67.90",
      "average": "66.648",
      "volume": "31581",
      "turnover": "2104811.35",
      "trades": "178"
    },
    {
      "date": "2023-09-06",
      "bid": "67.75",
      "ask": "68.25",
      "open": "67.90",
      "high": "68.35",
      "low": "67.50",
      "close": "68.25",
      "average": "67.8016",
      "volume": "15478",
      "turnover": "1049433.05",
      "trades": "148"
    },
    {
      "date": "2023-09-07",
      "bid": "68.05",
      "ask": "68.45",
      "open": "68.25",
      "high": "69.95",
      "low": "68.25",
      "close": "68.55",
      "average": "69.1981",
      "volume": "18755",
      "turnover": "1297811.25",
      "trades": "143"
    },
    {
      "date": "2023-09-08",
      "bid": "67.70",
      "ask": "68.00",
      "open": "68.60",
      "high": "69.45",
      "low": "66.90",
      "close": "67.40",
      "average": "67.9001",
      "volume": "23653",
      "turnover": "1606041.55",
      "trades": "126"
    },
    {
      "date": "2023-09-11",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.05",
      "high": "68.90",
      "low": "67.05",
      "close": "67.55",
      "average": "67.5871",
      "volume": "16465",
      "turnover": "1112821.05",
      "trades": "132"
    },
    {
      "date": "2023-09-12",
      "bid": "68.05",
      "ask": "68.30",
      "open": "68.30",
      "high": "68.95",
      "low": "67.10",
      "close": "68.05",
      "average": "67.9842",
      "volume": "23537",
      "turnover": "1600145.15",
      "trades": "111"
    },
    {
      "date": "2023-09-13",
      "bid": "67.50",
      "ask": "68.35",
      "open": "68.05",
      "high": "68.95",
      "low": "67.15",
      "close": "67.25",
      "average": "67.5605",
      "volume": "5504",
      "turnover": "371853.15",
      "trades": "86"
    },
    {
      "date": "2023-09-14",
      "bid": "67.70",
      "ask": "67.90",
      "open": "67.25",
      "high": "68.05",
      "low": "67.15",
      "close": "67.75",
      "average": "67.5109",
      "volume": "8860",
      "turnover": "598146.4",
      "trades": "90"
    },
    {
      "date": "2023-09-15",
      "bid": "67.75",
      "ask": "68.10",
      "open": "68.25",
      "high": "68.40",
      "low": "67.55",
      "close": "68.40",
      "average": "67.8898",
      "volume": "8755",
      "turnover": "594374.85",
      "trades": "84"
    },
    {
      "date": "2023-09-18",
      "bid": "67.10",
      "ask": "67.55",
      "open": "68.25",
      "high": "68.25",
      "low": "67.10",
      "close": "67.10",
      "average": "67.4448",
      "volume": "11495",
      "turnover": "775278",
      "trades": "140"
    },
    {
      "date": "2023-09-19",
      "bid": "67.55",
      "ask": "68.00",
      "open": "67.10",
      "high": "67.95",
      "low": "67.10",
      "close": "67.20",
      "average": "67.5321",
      "volume": "7427",
      "turnover": "501560.6",
      "trades": "79"
    },
    {
      "date": "2023-09-20",
      "bid": "68.30",
      "ask": "68.85",
      "open": "67.20",
      "high": "68.85",
      "low": "67.10",
      "close": "68.65",
      "average": "67.9261",
      "volume": "7441",
      "turnover": "505438.1",
      "trades": "96"
    },
    {
      "date": "2023-09-21",
      "bid": "68.55",
      "ask": "68.80",
      "open": "68.80",
      "high": "68.80",
      "low": "67.60",
      "close": "68.50",
      "average": "68.4666",
      "volume": "10987",
      "turnover": "752242.2",
      "trades": "140"
    },
    {
      "date": "2023-09-22",
      "bid": "69.60",
      "ask": "70.25",
      "open": "67.35",
      "high": "70.40",
      "low": "67.35",
      "close": "70.25",
      "average": "69.249",
      "volume": "15775",
      "turnover": "1092403.6",
      "trades": "192"
    },
    {
      "date": "2023-09-25",
      "bid": "69.40",
      "ask": "69.70",
      "open": "70.25",
      "high": "70.25",
      "low": "68.55",
      "close": "68.55",
      "average": "69.4427",
      "volume": "11177",
      "turnover": "776160.65",
      "trades": "182"
    },
    {
      "date": "2023-09-26",
      "bid": "68.50",
      "ask": "69.25",
      "open": "68.55",
      "high": "69.85",
      "low": "68.00",
      "close": "69.75",
      "average": "68.7596",
      "volume": "16194",
      "turnover": "1113493.75",
      "trades": "183"
    },
    {
      "date": "2023-09-27",
      "bid": "67.90",
      "ask": "68.20",
      "open": "69.75",
      "high": "69.75",
      "low": "67.10",
      "close": "68.20",
      "average": "68.0247",
      "volume": "17934",
      "turnover": "1219955.39",
      "trades": "171"
    },
    {
      "date": "2023-09-28",
      "bid": "67.20",
      "ask": "67.45",
      "open": "68.20",
      "high": "68.20",
      "low": "67.05",
      "close": "67.20",
      "average": "67.1973",
      "volume": "10977",
      "turnover": "737625.15",
      "trades": "147"
    },
    {
      "date": "2023-09-29",
      "bid": "67.55",
      "ask": "67.95",
      "open": "67.25",
      "high": "68.00",
      "low": "67.25",
      "close": "68.00",
      "average": "67.7992",
      "volume": "8165",
      "turnover": "553580.75",
      "trades": "88"
    },
    {
      "date": "2023-10-02",
      "bid": "67.75",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.80",
      "low": "67.50",
      "close": "67.55",
      "average": "67.7912",
      "volume": "8834",
      "turnover": "598867.05",
      "trades": "103"
    },
    {
      "date": "2023-10-03",
      "bid": "66.20",
      "ask": "66.65",
      "open": "67.55",
      "high": "67.55",
      "low": "66.15",
      "close": "66.70",
      "average": "66.7938",
      "volume": "9856",
      "turnover": "658319.3",
      "trades": "117"
    },
    {
      "date": "2023-10-04",
      "bid": "66.25",
      "ask": "67.25",
      "open": "66.70",
      "high": "67.35",
      "low": "66.00",
      "close": "67.25",
      "average": "66.3872",
      "volume": "7439",
      "turnover": "493854.3",
      "trades": "103"
    },
    {
      "date": "2023-10-05",
      "bid": "66.70",
      "ask": "67.20",
      "open": "67.25",
      "high": "67.35",
      "low": "66.50",
      "close": "67.35",
      "average": "67.1493",
      "volume": "19453",
      "turnover": "1306254.89",
      "trades": "133"
    },
    {
      "date": "2023-10-06",
      "bid": "67.45",
      "ask": "68.15",
      "open": "67.35",
      "high": "68.05",
      "low": "66.20",
      "close": "68.05",
      "average": "67.3489",
      "volume": "24234",
      "turnover": "1632134.25",
      "trades": "129"
    },
    {
      "date": "2023-10-09",
      "bid": "68.25",
      "ask": "68.95",
      "open": "68.05",
      "high": "68.95",
      "low": "67.15",
      "close": "68.95",
      "average": "67.9091",
      "volume": "14432",
      "turnover": "980063.95",
      "trades": "100"
    },
    {
      "date": "2023-10-10",
      "bid": "71.20",
      "ask": "71.60",
      "open": "67.45",
      "high": "71.50",
      "low": "67.45",
      "close": "71.50",
      "average": "70.1062",
      "volume": "29455",
      "turnover": "2064979.5",
      "trades": "130"
    },
    {
      "date": "2023-10-11",
      "bid": "72.00",
      "ask": "72.15",
      "open": "71.50",
      "high": "72.10",
      "low": "70.05",
      "close": "72.00",
      "average": "71.3917",
      "volume": "37341",
      "turnover": "2665836",
      "trades": "146"
    },
    {
      "date": "2023-10-12",
      "bid": "72.00",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.80",
      "low": "71.55",
      "close": "72.40",
      "average": "72.4004",
      "volume": "16019",
      "turnover": "1159781.89",
      "trades": "142"
    },
    {
      "date": "2023-10-13",
      "bid": "70.65",
      "ask": "70.95",
      "open": "72.50",
      "high": "72.50",
      "low": "69.90",
      "close": "71.55",
      "average": "70.6096",
      "volume": "14716",
      "turnover": "1039090.4",
      "trades": "123"
    },
    {
      "date": "2023-10-16",
      "bid": "70.40",
      "ask": "70.75",
      "open": "70.10",
      "high": "71.45",
      "low": "70.10",
      "close": "71.00",
      "average": "70.437",
      "volume": "5881",
      "turnover": "414239.8",
      "trades": "102"
    },
    {
      "date": "2023-10-17",
      "bid": "68.10",
      "ask": "68.80",
      "open": "71.00",
      "high": "71.00",
      "low": "67.55",
      "close": "67.80",
      "average": "69.1059",
      "volume": "22652",
      "turnover": "1565387.2",
      "trades": "143"
    },
    {
      "date": "2023-10-18",
      "bid": "68.30",
      "ask": "68.80",
      "open": "67.80",
      "high": "68.85",
      "low": "67.80",
      "close": "68.85",
      "average": "68.3361",
      "volume": "11436",
      "turnover": "781491.4",
      "trades": "100"
    },
    {
      "date": "2023-10-19",
      "bid": "67.55",
      "ask": "67.95",
      "open": "68.85",
      "high": "68.90",
      "low": "67.25",
      "close": "67.25",
      "average": "68.0133",
      "volume": "7100",
      "turnover": "482894.1",
      "trades": "89"
    },
    {
      "date": "2023-10-20",
      "bid": "66.30",
      "ask": "66.65",
      "open": "67.25",
      "high": "67.25",
      "low": "65.10",
      "close": "66.25",
      "average": "66.5359",
      "volume": "16187",
      "turnover": "1077016.35",
      "trades": "131"
    },
    {
      "date": "2023-10-23",
      "bid": "64.95",
      "ask": "65.30",
      "open": "66.25",
      "high": "66.25",
      "low": "64.80",
      "close": "65.40",
      "average": "65.306",
      "volume": "24691",
      "turnover": "1612470.4",
      "trades": "176"
    },
    {
      "date": "2023-10-24",
      "bid": "65.05",
      "ask": "65.85",
      "open": "64.80",
      "high": "65.90",
      "low": "64.40",
      "close": "65.55",
      "average": "64.9276",
      "volume": "26211",
      "turnover": "1701818.45",
      "trades": "102"
    },
    {
      "date": "2023-10-25",
      "bid": "65.05",
      "ask": "65.15",
      "open": "66.00",
      "high": "66.00",
      "low": "64.10",
      "close": "65.05",
      "average": "64.7096",
      "volume": "24082",
      "turnover": "1558337.45",
      "trades": "179"
    },
    {
      "date": "2023-10-26",
      "bid": "64.55",
      "ask": "65.20",
      "open": "65.05",
      "high": "65.40",
      "low": "64.25",
      "close": "65.35",
      "average": "64.8223",
      "volume": "19665",
      "turnover": "1274729.64",
      "trades": "129"
    },
    {
      "date": "2023-10-27",
      "bid": "64.65",
      "ask": "64.95",
      "open": "65.10",
      "high": "65.15",
      "low": "64.60",
      "close": "64.90",
      "average": "64.8685",
      "volume": "8356",
      "turnover": "542041.1",
      "trades": "124"
    },
    {
      "date": "2023-10-30",
      "bid": "64.80",
      "ask": "65.75",
      "open": "64.90",
      "high": "66.75",
      "low": "64.65",
      "close": "65.95",
      "average": "65.5574",
      "volume": "12314",
      "turnover": "807273.75",
      "trades": "154"
    },
    {
      "date": "2023-10-31",
      "bid": "65.60",
      "ask": "65.90",
      "open": "64.75",
      "high": "66.85",
      "low": "64.75",
      "close": "65.50",
      "average": "65.7256",
      "volume": "5542",
      "turnover": "364251.5",
      "trades": "90"
    },
    {
      "date": "2023-11-01",
      "bid": "64.50",
      "ask": "64.65",
      "open": "65.50",
      "high": "65.50",
      "low": "64.25",
      "close": "64.25",
      "average": "64.8941",
      "volume": "26925",
      "turnover": "1747274.1",
      "trades": "140"
    },
    {
      "date": "2023-11-02",
      "bid": "66.30",
      "ask": "66.40",
      "open": "64.25",
      "high": "67.10",
      "low": "64.25",
      "close": "67.10",
      "average": "66.2105",
      "volume": "20205",
      "turnover": "1337783.14",
      "trades": "160"
    },
    {
      "date": "2023-11-03",
      "bid": "66.80",
      "ask": "67.45",
      "open": "67.80",
      "high": "67.80",
      "low": "66.25",
      "close": "67.45",
      "average": "66.6078",
      "volume": "8672",
      "turnover": "577622.65",
      "trades": "68"
    },
    {
      "date": "2023-11-06",
      "bid": "66.80",
      "ask": "66.95",
      "open": "67.45",
      "high": "67.45",
      "low": "66.60",
      "close": "67.00",
      "average": "66.8224",
      "volume": "6105",
      "turnover": "407950.65",
      "trades": "93"
    },
    {
      "date": "2023-11-07",
      "bid": "67.15",
      "ask": "67.30",
      "open": "67.00",
      "high": "67.85",
      "low": "67.00",
      "close": "67.50",
      "average": "67.2844",
      "volume": "3961",
      "turnover": "266513.7",
      "trades": "86"
    },
    {
      "date": "2023-11-08",
      "bid": "66.85",
      "ask": "66.95",
      "open": "67.95",
      "high": "67.95",
      "low": "66.60",
      "close": "67.40",
      "average": "67.121",
      "volume": "12143",
      "turnover": "815050.35",
      "trades": "111"
    },
    {
      "date": "2023-11-09",
      "bid": "67.60",
      "ask": "68.15",
      "open": "67.40",
      "high": "68.50",
      "low": "66.60",
      "close": "68.50",
      "average": "67.2482",
      "volume": "27107",
      "turnover": "1822897.85",
      "trades": "188"
    },
    {
      "date": "2023-11-10",
      "bid": "66.70",
      "ask": "67.00",
      "open": "68.50",
      "high": "68.50",
      "low": "66.60",
      "close": "67.00",
      "average": "67.0717",
      "volume": "11099",
      "turnover": "744429.25",
      "trades": "112"
    },
    {
      "date": "2023-11-13",
      "bid": "65.10",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.15",
      "average": "66.1406",
      "volume": "21315",
      "turnover": "1409786",
      "trades": "195"
    },
    {
      "date": "2023-11-14",
      "bid": "80.20",
      "ask": "80.75",
      "open": "74.00",
      "high": "83.00",
      "low": "73.00",
      "close": "80.65",
      "average": "78.7636",
      "volume": "469391",
      "turnover": "36970941.9",
      "trades": "2338"
    },
    {
      "date": "2023-11-15",
      "bid": "77.20",
      "ask": "77.50",
      "open": "80.65",
      "high": "82.50",
      "low": "76.25",
      "close": "77.50",
      "average": "78.0614",
      "volume": "203392",
      "turnover": "15877064.95",
      "trades": "1054"
    },
    {
      "date": "2023-11-16",
      "bid": "71.05",
      "ask": "71.20",
      "open": "72.15",
      "high": "72.40",
      "low": "68.10",
      "close": "71.30",
      "average": "70.4182",
      "volume": "146036",
      "turnover": "10283593.69",
      "trades": "1013"
    },
    {
      "date": "2023-11-17",
      "bid": "72.70",
      "ask": "73.00",
      "open": "71.00",
      "high": "73.40",
      "low": "70.10",
      "close": "73.40",
      "average": "72.0487",
      "volume": "39257",
      "turnover": "2828989.83",
      "trades": "282"
    },
    {
      "date": "2023-11-20",
      "bid": "73.10",
      "ask": "74.60",
      "open": "72.95",
      "high": "74.95",
      "low": "71.10",
      "close": "74.70",
      "average": "73.4603",
      "volume": "48255",
      "turnover": "3544826.75",
      "trades": "277"
    },
    {
      "date": "2023-11-21",
      "bid": "73.85",
      "ask": "74.60",
      "open": "74.70",
      "high": "75.45",
      "low": "72.55",
      "close": "73.45",
      "average": "74.5768",
      "volume": "25908",
      "turnover": "1932135.3",
      "trades": "179"
    },
    {
      "date": "2023-11-22",
      "bid": "75.85",
      "ask": "76.05",
      "open": "74.65",
      "high": "76.90",
      "low": "74.65",
      "close": "76.30",
      "average": "75.8742",
      "volume": "30332",
      "turnover": "2301415.04",
      "trades": "267"
    },
    {
      "date": "2023-11-23",
      "bid": "75.85",
      "ask": "76.00",
      "open": "76.50",
      "high": "76.85",
      "low": "75.00",
      "close": "75.45",
      "average": "76.1916",
      "volume": "25984",
      "turnover": "1979762.2",
      "trades": "213"
    },
    {
      "date": "2023-11-24",
      "bid": "74.50",
      "ask": "74.65",
      "open": "75.45",
      "high": "76.80",
      "low": "74.50",
      "close": "74.65",
      "average": "75.3385",
      "volume": "11592",
      "turnover": "873310.48",
      "trades": "212"
    },
    {
      "date": "2023-11-27",
      "bid": "73.85",
      "ask": "74.15",
      "open": "74.65",
      "high": "75.00",
      "low": "73.30",
      "close": "74.20",
      "average": "73.5308",
      "volume": "110282",
      "turnover": "8109119.75",
      "trades": "202"
    },
    {
      "date": "2023-11-28",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.20",
      "high": "74.20",
      "low": "73.30",
      "close": "73.65",
      "average": "73.5565",
      "volume": "9261",
      "turnover": "681075",
      "trades": "120"
    },
    {
      "date": "2023-11-29",
      "bid": "73.40",
      "ask": "73.50",
      "open": "73.65",
      "high": "74.00",
      "low": "73.40",
      "close": "73.65",
      "average": "73.4889",
      "volume": "13365",
      "turnover": "982178.5",
      "trades": "126"
    },
    {
      "date": "2023-11-30",
      "bid": "73.90",
      "ask": "74.20",
      "open": "73.50",
      "high": "74.00",
      "low": "73.30",
      "close": "73.55",
      "average": "73.5599",
      "volume": "22275",
      "turnover": "1638478.98",
      "trades": "133"
    },
    {
      "date": "2023-12-01",
      "bid": "73.80",
      "ask": "74.30",
      "open": "73.55",
      "high": "74.40",
      "low": "73.05",
      "close": "74.30",
      "average": "73.6167",
      "volume": "35244",
      "turnover": "2594545.54",
      "trades": "220"
    },
    {
      "date": "2023-12-04",
      "bid": "73.50",
      "ask": "73.85",
      "open": "74.30",
      "high": "74.30",
      "low": "73.10",
      "close": "73.50",
      "average": "73.611",
      "volume": "17882",
      "turnover": "1316311.85",
      "trades": "161"
    },
    {
      "date": "2023-12-05",
      "bid": "74.05",
      "ask": "74.60",
      "open": "73.50",
      "high": "74.85",
      "low": "73.50",
      "close": "74.75",
      "average": "73.9833",
      "volume": "10862",
      "turnover": "803607.1",
      "trades": "111"
    },
    {
      "date": "2023-12-06",
      "bid": "74.60",
      "ask": "74.65",
      "open": "74.75",
      "high": "74.85",
      "low": "73.55",
      "close": "74.65",
      "average": "74.6243",
      "volume": "23082",
      "turnover": "1722478.1",
      "trades": "140"
    },
    {
      "date": "2023-12-07",
      "bid": "73.80",
      "ask": "74.15",
      "open": "74.65",
      "high": "74.65",
      "low": "73.75",
      "close": "73.80",
      "average": "73.981",
      "volume": "8013",
      "turnover": "592809.85",
      "trades": "111"
    },
    {
      "date": "2023-12-08",
      "bid": "74.55",
      "ask": "74.60",
      "open": "73.80",
      "high": "74.60",
      "low": "73.70",
      "close": "74.55",
      "average": "74.1151",
      "volume": "13491",
      "turnover": "999887.15",
      "trades": "142"
    },
    {
      "date": "2023-12-11",
      "bid": "73.90",
      "ask": "73.95",
      "open": "74.00",
      "high": "74.35",
      "low": "73.70",
      "close": "73.90",
      "average": "73.8482",
      "volume": "15230",
      "turnover": "1124707.7",
      "trades": "169"
    },
    {
      "date": "2023-12-12",
      "bid": "73.50",
      "ask": "73.60",
      "open": "73.90",
      "high": "73.95",
      "low": "73.10",
      "close": "73.50",
      "average": "73.542",
      "volume": "35578",
      "turnover": "2616478.45",
      "trades": "168"
    },
    {
      "date": "2023-12-13",
      "bid": "73.10",
      "ask": "73.30",
      "open": "73.50",
      "high": "73.50",
      "low": "73.10",
      "close": "73.50",
      "average": "73.16",
      "volume": "6852",
      "turnover": "501292.2",
      "trades": "117"
    },
    {
      "date": "2023-12-14",
      "bid": "73.95",
      "ask": "74.00",
      "open": "73.50",
      "high": "74.85",
      "low": "73.50",
      "close": "74.00",
      "average": "73.9312",
      "volume": "29039",
      "turnover": "2146888.75",
      "trades": "220"
    },
    {
      "date": "2023-12-15",
      "bid": "74.00",
      "ask": "74.45",
      "open": "74.00",
      "high": "74.45",
      "low": "73.50",
      "close": "73.70",
      "average": "73.6028",
      "volume": "33498",
      "turnover": "2465547.95",
      "trades": "237"
    },
    {
      "date": "2023-12-18",
      "bid": "74.10",
      "ask": "75.70",
      "open": "73.70",
      "high": "76.00",
      "low": "73.50",
      "close": "75.75",
      "average": "74.4549",
      "volume": "28455",
      "turnover": "2118614.2",
      "trades": "199"
    },
    {
      "date": "2023-12-19",
      "bid": "74.20",
      "ask": "74.50",
      "open": "75.95",
      "high": "75.95",
      "low": "74.00",
      "close": "74.50",
      "average": "74.9789",
      "volume": "33130",
      "turnover": "2484336.79",
      "trades": "190"
    },
    {
      "date": "2023-12-20",
      "bid": "73.80",
      "ask": "74.05",
      "open": "74.50",
      "high": "75.85",
      "low": "73.55",
      "close": "73.80",
      "average": "74.1064",
      "volume": "11667",
      "turnover": "864599.1",
      "trades": "175"
    },
    {
      "date": "2023-12-21",
      "bid": "71.05",
      "ask": "71.30",
      "open": "73.25",
      "high": "73.50",
      "low": "71.05",
      "close": "71.05",
      "average": "72.1291",
      "volume": "46553",
      "turnover": "3357823.8",
      "trades": "393"
    },
    {
      "date": "2023-12-22",
      "bid": "71.20",
      "ask": "71.40",
      "open": "71.10",
      "high": "72.00",
      "low": "70.20",
      "close": "72.00",
      "average": "71.0523",
      "volume": "22352",
      "turnover": "1588160.9",
      "trades": "257"
    },
    {
      "date": "2023-12-27",
      "bid": "72.15",
      "ask": "72.30",
      "open": "72.00",
      "high": "73.60",
      "low": "71.00",
      "close": "72.60",
      "average": "72.1215",
      "volume": "80303",
      "turnover": "5791569.3",
      "trades": "275"
    },
    {
      "date": "2023-12-28",
      "bid": "71.25",
      "ask": "71.35",
      "open": "72.60",
      "high": "72.60",
      "low": "70.80",
      "close": "71.35",
      "average": "71.5596",
      "volume": "23663",
      "turnover": "1693315.55",
      "trades": "238"
    },
    {
      "date": "2023-12-29",
      "bid": "70.55",
      "ask": "70.85",
      "open": "71.35",
      "high": "71.40",
      "low": "70.10",
      "close": "71.00",
      "average": "70.8354",
      "volume": "47038",
      "turnover": "3331957.05",
      "trades": "288"
    },
    {
      "date": "2024-01-02",
      "bid": "70.50",
      "ask": "70.65",
      "open": "71.00",
      "high": "71.00",
      "low": "68.60",
      "close": "71.00",
      "average": "69.7513",
      "volume": "94698",
      "turnover": "6605313.3",
      "trades": "439"
    },
    {
      "date": "2024-01-03",
      "bid": "71.50",
      "ask": "71.60",
      "open": "71.00",
      "high": "71.95",
      "low": "70.20",
      "close": "71.95",
      "average": "71.0699",
      "volume": "34987",
      "turnover": "2486522.9",
      "trades": "271"
    },
    {
      "date": "2024-01-04",
      "bid": "72.10",
      "ask": "72.35",
      "open": "71.95",
      "high": "72.50",
      "low": "71.35",
      "close": "72.50",
      "average": "71.9746",
      "volume": "23339",
      "turnover": "1679815.95",
      "trades": "235"
    },
    {
      "date": "2024-01-05",
      "bid": "71.55",
      "ask": "71.90",
      "open": "72.00",
      "high": "72.50",
      "low": "70.35",
      "close": "70.35",
      "average": "71.4366",
      "volume": "6460",
      "turnover": "461480.45",
      "trades": "93"
    },
    {
      "date": "2024-01-08",
      "bid": "71.40",
      "ask": "71.60",
      "open": "70.35",
      "high": "72.15",
      "low": "70.35",
      "close": "71.50",
      "average": "71.1565",
      "volume": "15293",
      "turnover": "1088196.64",
      "trades": "166"
    },
    {
      "date": "2024-01-09",
      "bid": "72.25",
      "ask": "72.30",
      "open": "71.50",
      "high": "72.50",
      "low": "71.05",
      "close": "72.50",
      "average": "72.0083",
      "volume": "29782",
      "turnover": "2144550.7",
      "trades": "168"
    },
    {
      "date": "2024-01-10",
      "bid": "72.50",
      "ask": "73.30",
      "open": "71.55",
      "high": "73.30",
      "low": "71.55",
      "close": "73.20",
      "average": "72.6359",
      "volume": "36447",
      "turnover": "2647362.25",
      "trades": "190"
    },
    {
      "date": "2024-01-11",
      "bid": "72.65",
      "ask": "73.05",
      "open": "72.25",
      "high": "73.40",
      "low": "71.80",
      "close": "73.40",
      "average": "72.9536",
      "volume": "23420",
      "turnover": "1708573.05",
      "trades": "174"
    },
    {
      "date": "2024-01-12",
      "bid": "72.95",
      "ask": "73.25",
      "open": "73.40",
      "high": "73.55",
      "low": "72.55",
      "close": "72.95",
      "average": "73.0143",
      "volume": "32984",
      "turnover": "2408304.7",
      "trades": "180"
    },
    {
      "date": "2024-01-15",
      "bid": "72.90",
      "ask": "73.20",
      "open": "72.95",
      "high": "73.45",
      "low": "72.05",
      "close": "73.00",
      "average": "72.8556",
      "volume": "36301",
      "turnover": "2644731.9",
      "trades": "199"
    },
    {
      "date": "2024-01-16",
      "bid": "73.00",
      "ask": "73.20",
      "open": "73.00",
      "high": "73.50",
      "low": "72.10",
      "close": "73.40",
      "average": "73.0576",
      "volume": "27269",
      "turnover": "1992207.7",
      "trades": "140"
    },
    {
      "date": "2024-01-17",
      "bid": "72.85",
      "ask": "73.25",
      "open": "73.40",
      "high": "73.40",
      "low": "72.10",
      "close": "72.90",
      "average": "73.0081",
      "volume": "27618",
      "turnover": "2016398.1",
      "trades": "217"
    },
    {
      "date": "2024-01-18",
      "bid": "73.00",
      "ask": "73.15",
      "open": "72.90",
      "high": "73.25",
      "low": "72.55",
      "close": "73.00",
      "average": "73.0574",
      "volume": "21507",
      "turnover": "1571245.8",
      "trades": "133"
    },
    {
      "date": "2024-01-19",
      "bid": "72.65",
      "ask": "72.95",
      "open": "72.95",
      "high": "73.40",
      "low": "72.55",
      "close": "73.30",
      "average": "73.078",
      "volume": "27269",
      "turnover": "1992764.2",
      "trades": "178"
    },
    {
      "date": "2024-01-22",
      "bid": "73.05",
      "ask": "73.10",
      "open": "73.30",
      "high": "73.50",
      "low": "72.55",
      "close": "73.00",
      "average": "73.0277",
      "volume": "13982",
      "turnover": "1020819.9",
      "trades": "132"
    },
    {
      "date": "2024-01-23",
      "bid": "72.60",
      "ask": "72.80",
      "open": "73.00",
      "high": "73.25",
      "low": "72.60",
      "close": "72.90",
      "average": "72.8992",
      "volume": "17655",
      "turnover": "1287035.35",
      "trades": "128"
    },
    {
      "date": "2024-01-24",
      "bid": "72.25",
      "ask": "72.35",
      "open": "72.90",
      "high": "73.00",
      "low": "71.05",
      "close": "72.40",
      "average": "72.3536",
      "volume": "77172",
      "turnover": "5583382.33",
      "trades": "255"
    },
    {
      "date": "2024-01-25",
      "bid": "72.00",
      "ask": "72.20",
      "open": "71.20",
      "high": "72.25",
      "low": "71.20",
      "close": "72.00",
      "average": "71.5746",
      "volume": "59185",
      "turnover": "4236331.2",
      "trades": "235"
    },
    {
      "date": "2024-01-26",
      "bid": "72.00",
      "ask": "72.15",
      "open": "71.50",
      "high": "72.15",
      "low": "71.20",
      "close": "71.45",
      "average": "71.4809",
      "volume": "25314",
      "turnover": "1809466.7",
      "trades": "147"
    },
    {
      "date": "2024-01-29",
      "bid": "71.85",
      "ask": "72.10",
      "open": "71.45",
      "high": "72.30",
      "low": "71.00",
      "close": "71.90",
      "average": "71.9322",
      "volume": "30706",
      "turnover": "2208799.7",
      "trades": "211"
    },
    {
      "date": "2024-01-30",
      "bid": "72.00",
      "ask": "72.10",
      "open": "71.90",
      "high": "72.55",
      "low": "71.50",
      "close": "72.15",
      "average": "71.9403",
      "volume": "12342",
      "turnover": "887811.65",
      "trades": "113"
    },
    {
      "date": "2024-01-31",
      "bid": "71.00",
      "ask": "71.80",
      "open": "72.15",
      "high": "72.35",
      "low": "71.00",
      "close": "71.80",
      "average": "71.8208",
      "volume": "30154",
      "turnover": "2165683.9",
      "trades": "185"
    },
    {
      "date": "2024-02-01",
      "bid": "72.10",
      "ask": "72.20",
      "open": "71.80",
      "high": "72.50",
      "low": "70.60",
      "close": "72.00",
      "average": "71.9731",
      "volume": "24336",
      "turnover": "1751536.4",
      "trades": "122"
    },
    {
      "date": "2024-02-02",
      "bid": "71.70",
      "ask": "71.90",
      "open": "71.90",
      "high": "72.55",
      "low": "71.30",
      "close": "71.90",
      "average": "71.9567",
      "volume": "15438",
      "turnover": "1110830.95",
      "trades": "145"
    },
    {
      "date": "2024-02-05",
      "bid": "71.60",
      "ask": "72.20",
      "open": "71.50",
      "high": "72.15",
      "low": "70.85",
      "close": "71.80",
      "average": "71.7573",
      "volume": "26560",
      "turnover": "1905856.78",
      "trades": "219"
    },
    {
      "date": "2024-02-06",
      "bid": "72.00",
      "ask": "72.15",
      "open": "71.80",
      "high": "72.25",
      "low": "71.60",
      "close": "72.00",
      "average": "71.8527",
      "volume": "12051",
      "turnover": "865896.8",
      "trades": "121"
    },
    {
      "date": "2024-02-07",
      "bid": "72.00",
      "ask": "72.25",
      "open": "72.00",
      "high": "72.60",
      "low": "71.45",
      "close": "72.00",
      "average": "72.1544",
      "volume": "8281",
      "turnover": "597510.85",
      "trades": "106"
    },
    {
      "date": "2024-02-08",
      "bid": "71.55",
      "ask": "72.05",
      "open": "72.00",
      "high": "72.10",
      "low": "71.55",
      "close": "72.10",
      "average": "71.9365",
      "volume": "15992",
      "turnover": "1150408.3",
      "trades": "106"
    },
    {
      "date": "2024-02-09",
      "bid": "71.85",
      "ask": "72.20",
      "open": "72.10",
      "high": "72.50",
      "low": "71.95",
      "close": "72.00",
      "average": "72.0854",
      "volume": "20141",
      "turnover": "1451872.55",
      "trades": "114"
    },
    {
      "date": "2024-02-12",
      "bid": "71.45",
      "ask": "71.90",
      "open": "71.50",
      "high": "71.95",
      "low": "71.10",
      "close": "71.45",
      "average": "71.4556",
      "volume": "10710",
      "turnover": "765289.1",
      "trades": "130"
    },
    {
      "date": "2024-02-13",
      "bid": "71.50",
      "ask": "71.65",
      "open": "71.45",
      "high": "71.90",
      "low": "70.35",
      "close": "71.50",
      "average": "71.2013",
      "volume": "15371",
      "turnover": "1094435.39",
      "trades": "131"
    },
    {
      "date": "2024-02-14",
      "bid": "72.05",
      "ask": "72.30",
      "open": "71.50",
      "high": "72.70",
      "low": "71.45",
      "close": "72.70",
      "average": "72.0837",
      "volume": "29406",
      "turnover": "2119633.95",
      "trades": "159"
    },
    {
      "date": "2024-02-15",
      "bid": "71.05",
      "ask": "71.20",
      "open": "71.65",
      "high": "72.70",
      "low": "71.05",
      "close": "71.25",
      "average": "71.9082",
      "volume": "18823",
      "turnover": "1353527.4",
      "trades": "179"
    },
    {
      "date": "2024-02-16",
      "bid": "70.50",
      "ask": "70.80",
      "open": "71.25",
      "high": "71.50",
      "low": "70.00",
      "close": "70.50",
      "average": "70.7305",
      "volume": "20316",
      "turnover": "1436960.3",
      "trades": "182"
    },
    {
      "date": "2024-02-19",
      "bid": "70.50",
      "ask": "70.65",
      "open": "70.50",
      "high": "70.80",
      "low": "70.30",
      "close": "70.50",
      "average": "70.538",
      "volume": "9095",
      "turnover": "641543.45",
      "trades": "133"
    },
    {
      "date": "2024-02-20",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.50",
      "high": "70.95",
      "low": "70.05",
      "close": "70.50",
      "average": "70.6124",
      "volume": "16857",
      "turnover": "1190313.25",
      "trades": "121"
    },
    {
      "date": "2024-02-21",
      "bid": "70.60",
      "ask": "71.05",
      "open": "70.50",
      "high": "71.35",
      "low": "70.15",
      "close": "70.60",
      "average": "70.70",
      "volume": "31706",
      "turnover": "2241614.25",
      "trades": "136"
    },
    {
      "date": "2024-02-22",
      "bid": "67.95",
      "ask": "68.80",
      "open": "65.00",
      "high": "68.95",
      "low": "64.10",
      "close": "68.10",
      "average": "65.7246",
      "volume": "175282",
      "turnover": "11521099.18",
      "trades": "840"
    },
    {
      "date": "2024-02-23",
      "bid": "69.35",
      "ask": "69.90",
      "open": "68.10",
      "high": "69.70",
      "low": "66.10",
      "close": "69.55",
      "average": "68.0113",
      "volume": "68203",
      "turnover": "4638780.08",
      "trades": "318"
    },
    {
      "date": "2024-02-26",
      "bid": "66.05",
      "ask": "66.20",
      "open": "68.95",
      "high": "69.20",
      "low": "66.05",
      "close": "66.10",
      "average": "66.812",
      "volume": "37314",
      "turnover": "2493021.75",
      "trades": "259"
    },
    {
      "date": "2024-02-27",
      "bid": "64.05",
      "ask": "64.20",
      "open": "66.05",
      "high": "66.10",
      "low": "64.05",
      "close": "64.05",
      "average": "64.8279",
      "volume": "42457",
      "turnover": "2752396.5",
      "trades": "294"
    },
    {
      "date": "2024-02-28",
      "bid": "61.30",
      "ask": "61.55",
      "open": "64.05",
      "high": "64.05",
      "low": "61.05",
      "close": "61.25",
      "average": "62.229",
      "volume": "52437",
      "turnover": "3263102.6",
      "trades": "353"
    },
    {
      "date": "2024-02-29",
      "bid": "59.70",
      "ask": "59.80",
      "open": "61.00",
      "high": "61.00",
      "low": "58.55",
      "close": "60.00",
      "average": "59.3548",
      "volume": "67034",
      "turnover": "3978790.15",
      "trades": "385"
    },
    {
      "date": "2024-03-01",
      "bid": "57.25",
      "ask": "57.30",
      "open": "59.60",
      "high": "59.60",
      "low": "57.05",
      "close": "57.60",
      "average": "57.9893",
      "volume": "69744",
      "turnover": "4044403.2",
      "trades": "475"
    },
    {
      "date": "2024-03-04",
      "bid": "59.30",
      "ask": "59.40",
      "open": "57.15",
      "high": "59.40",
      "low": "56.70",
      "close": "59.35",
      "average": "58.0379",
      "volume": "37000",
      "turnover": "2147894.45",
      "trades": "313"
    },
    {
      "date": "2024-03-05",
      "bid": "57.55",
      "ask": "57.65",
      "open": "59.35",
      "high": "59.35",
      "low": "57.55",
      "close": "57.55",
      "average": "58.3199",
      "volume": "25140",
      "turnover": "1466161.6",
      "trades": "168"
    },
    {
      "date": "2024-03-06",
      "bid": "59.00",
      "ask": "59.25",
      "open": "57.50",
      "high": "60.35",
      "low": "57.50",
      "close": "59.00",
      "average": "59.2218",
      "volume": "27646",
      "turnover": "1637245.8",
      "trades": "198"
    },
    {
      "date": "2024-03-07",
      "bid": "59.40",
      "ask": "59.55",
      "open": "58.30",
      "high": "59.65",
      "low": "58.10",
      "close": "59.00",
      "average": "58.7989",
      "volume": "14697",
      "turnover": "864166.75",
      "trades": "134"
    },
    {
      "date": "2024-03-08",
      "bid": "59.65",
      "ask": "59.90",
      "open": "59.00",
      "high": "60.20",
      "low": "58.25",
      "close": "60.20",
      "average": "59.3959",
      "volume": "22093",
      "turnover": "1312233.75",
      "trades": "150"
    },
    {
      "date": "2024-03-11",
      "bid": "64.00",
      "ask": "64.35",
      "open": "60.35",
      "high": "64.00",
      "low": "60.35",
      "close": "63.50",
      "average": "62.794",
      "volume": "61046",
      "turnover": "3833322.85",
      "trades": "386"
    },
    {
      "date": "2024-03-12",
      "bid": "66.50",
      "ask": "66.80",
      "open": "64.15",
      "high": "66.85",
      "low": "64.15",
      "close": "66.20",
      "average": "65.9428",
      "volume": "67335",
      "turnover": "4440258.25",
      "trades": "432"
    },
    {
      "date": "2024-03-13",
      "bid": "68.30",
      "ask": "68.70",
      "open": "65.80",
      "high": "68.85",
      "low": "65.80",
      "close": "68.45",
      "average": "67.7277",
      "volume": "42622",
      "turnover": "2886689.2",
      "trades": "307"
    },
    {
      "date": "2024-03-14",
      "bid": "68.45",
      "ask": "68.80",
      "open": "68.45",
      "high": "68.90",
      "low": "66.50",
      "close": "67.10",
      "average": "67.7648",
      "volume": "23630",
      "turnover": "1601282.4",
      "trades": "240"
    },
    {
      "date": "2024-03-15",
      "bid": "68.35",
      "ask": "69.25",
      "open": "67.10",
      "high": "69.15",
      "low": "66.65",
      "close": "68.00",
      "average": "67.5995",
      "volume": "29735",
      "turnover": "2010071",
      "trades": "231"
    },
    {
      "date": "2024-03-18",
      "bid": "68.90",
      "ask": "69.20",
      "open": "68.00",
      "high": "70.50",
      "low": "68.00",
      "close": "68.85",
      "average": "69.2342",
      "volume": "32239",
      "turnover": "2232041.95",
      "trades": "190"
    },
    {
      "date": "2024-03-19",
      "bid": "69.30",
      "ask": "69.65",
      "open": "68.85",
      "high": "70.00",
      "low": "68.50",
      "close": "70.00",
      "average": "68.9749",
      "volume": "9084",
      "turnover": "626568.3",
      "trades": "104"
    },
    {
      "date": "2024-03-20",
      "bid": "68.55",
      "ask": "69.20",
      "open": "70.00",
      "high": "70.00",
      "low": "68.55",
      "close": "68.55",
      "average": "68.9936",
      "volume": "12721",
      "turnover": "877667.4",
      "trades": "123"
    },
    {
      "date": "2024-03-21",
      "bid": "68.75",
      "ask": "69.10",
      "open": "68.90",
      "high": "69.85",
      "low": "68.30",
      "close": "69.10",
      "average": "69.0159",
      "volume": "15949",
      "turnover": "1100734",
      "trades": "109"
    },
    {
      "date": "2024-03-22",
      "bid": "68.05",
      "ask": "68.65",
      "open": "69.10",
      "high": "69.80",
      "low": "64.60",
      "close": "68.10",
      "average": "67.4902",
      "volume": "59369",
      "turnover": "4006826.3",
      "trades": "315"
    },
    {
      "date": "2024-03-25",
      "bid": "66.80",
      "ask": "67.00",
      "open": "68.10",
      "high": "68.10",
      "low": "66.15",
      "close": "66.70",
      "average": "66.8334",
      "volume": "18174",
      "turnover": "1214629.64",
      "trades": "163"
    },
    {
      "date": "2024-03-26",
      "bid": "69.05",
      "ask": "69.30",
      "open": "66.70",
      "high": "69.50",
      "low": "66.70",
      "close": "69.40",
      "average": "68.6698",
      "volume": "39721",
      "turnover": "2727633.8",
      "trades": "143"
    },
    {
      "date": "2024-03-27",
      "bid": "68.85",
      "ask": "69.35",
      "open": "69.40",
      "high": "69.40",
      "low": "66.40",
      "close": "69.40",
      "average": "68.5101",
      "volume": "13540",
      "turnover": "927626.95",
      "trades": "127"
    },
    {
      "date": "2024-03-28",
      "bid": "68.70",
      "ask": "69.05",
      "open": "69.05",
      "high": "69.25",
      "low": "67.85",
      "close": "69.10",
      "average": "68.5231",
      "volume": "3551",
      "turnover": "243325.5",
      "trades": "56"
    },
    {
      "date": "2024-04-02",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.60",
      "high": "68.60",
      "low": "67.60",
      "close": "68.10",
      "average": "68.0115",
      "volume": "16721",
      "turnover": "1137219.89",
      "trades": "162"
    },
    {
      "date": "2024-04-03",
      "bid": "69.20",
      "ask": "69.30",
      "open": "68.10",
      "high": "69.50",
      "low": "67.60",
      "close": "69.50",
      "average": "68.7204",
      "volume": "17786",
      "turnover": "1222261.6",
      "trades": "152"
    },
    {
      "date": "2024-04-04",
      "bid": "68.90",
      "ask": "69.20",
      "open": "69.30",
      "high": "69.50",
      "low": "67.80",
      "close": "69.40",
      "average": "68.931",
      "volume": "7356",
      "turnover": "507056.6",
      "trades": "111"
    },
    {
      "date": "2024-04-05",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.90",
      "high": "69.30",
      "low": "68.00",
      "close": "68.60",
      "average": "68.6419",
      "volume": "10286",
      "turnover": "706158.7",
      "trades": "111"
    },
    {
      "date": "2024-04-08",
      "bid": "68.10",
      "ask": "68.40",
      "open": "68.60",
      "high": "69.20",
      "low": "68.10",
      "close": "68.40",
      "average": "68.3082",
      "volume": "18388",
      "turnover": "1256050.89",
      "trades": "147"
    },
    {
      "date": "2024-04-09",
      "bid": "68.90",
      "ask": "69.50",
      "open": "68.20",
      "high": "70.00",
      "low": "68.00",
      "close": "70.00",
      "average": "69.142",
      "volume": "33175",
      "turnover": "2293785.79",
      "trades": "132"
    },
    {
      "date": "2024-04-10",
      "bid": "68.50",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.00",
      "low": "68.10",
      "close": "68.50",
      "average": "68.787",
      "volume": "12313",
      "turnover": "846974",
      "trades": "84"
    },
    {
      "date": "2024-04-11",
      "bid": "70.00",
      "ask": "70.10",
      "open": "68.20",
      "high": "70.80",
      "low": "68.20",
      "close": "70.80",
      "average": "69.8365",
      "volume": "27879",
      "turnover": "1946970.4",
      "trades": "122"
    },
    {
      "date": "2024-04-12",
      "bid": "71.20",
      "ask": "71.50",
      "open": "70.80",
      "high": "71.80",
      "low": "70.50",
      "close": "71.20",
      "average": "71.1573",
      "volume": "12366",
      "turnover": "879931.1",
      "trades": "109"
    },
    {
      "date": "2024-04-15",
      "bid": "68.90",
      "ask": "69.30",
      "open": "71.20",
      "high": "71.90",
      "low": "68.70",
      "close": "68.90",
      "average": "69.3207",
      "volume": "22367",
      "turnover": "1550496.5",
      "trades": "1230"
    },
    {
      "date": "2024-04-16",
      "bid": "68.00",
      "ask": "68.50",
      "open": "68.50",
      "high": "69.40",
      "low": "68.00",
      "close": "68.00",
      "average": "68.3861",
      "volume": "9979",
      "turnover": "682425",
      "trades": "70"
    },
    {
      "date": "2024-04-17",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.00",
      "high": "69.30",
      "low": "67.60",
      "close": "67.80",
      "average": "67.8827",
      "volume": "9943",
      "turnover": "674958.1",
      "trades": "103"
    },
    {
      "date": "2024-04-18",
      "bid": "67.80",
      "ask": "68.50",
      "open": "67.80",
      "high": "68.50",
      "low": "67.60",
      "close": "67.80",
      "average": "67.8036",
      "volume": "10132",
      "turnover": "686986.3",
      "trades": "65"
    },
    {
      "date": "2024-04-19",
      "bid": "67.80",
      "ask": "68.10",
      "open": "67.70",
      "high": "68.10",
      "low": "67.70",
      "close": "68.10",
      "average": "67.7386",
      "volume": "5633",
      "turnover": "381571.5",
      "trades": "48"
    },
    {
      "date": "2024-04-22",
      "bid": "67.10",
      "ask": "67.40",
      "open": "67.80",
      "high": "68.00",
      "low": "67.10",
      "close": "67.30",
      "average": "67.3693",
      "volume": "12223",
      "turnover": "823454.6",
      "trades": "85"
    },
    {
      "date": "2024-04-23",
      "bid": "67.00",
      "ask": "67.50",
      "open": "67.30",
      "high": "68.20",
      "low": "67.00",
      "close": "67.50",
      "average": "67.4386",
      "volume": "14178",
      "turnover": "956144",
      "trades": "78"
    },
    {
      "date": "2024-04-24",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.50",
      "high": "67.50",
      "low": "66.60",
      "close": "67.40",
      "average": "67.0881",
      "volume": "1183",
      "turnover": "79365.2",
      "trades": "33"
    },
    {
      "date": "2024-04-25",
      "bid": "66.50",
      "ask": "66.70",
      "open": "67.40",
      "high": "67.80",
      "low": "66.50",
      "close": "66.50",
      "average": "66.8432",
      "volume": "9354",
      "turnover": "625251.7",
      "trades": "102"
    },
    {
      "date": "2024-04-26",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.60",
      "high": "68.60",
      "low": "66.20",
      "close": "66.20",
      "average": "66.5641",
      "volume": "26947",
      "turnover": "1793702.7",
      "trades": "176"
    },
    {
      "date": "2024-04-29",
      "bid": "65.50",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.40",
      "low": "65.50",
      "close": "65.50",
      "average": "65.898",
      "volume": "9189",
      "turnover": "605537",
      "trades": "79"
    },
    {
      "date": "2024-04-30",
      "bid": "65.70",
      "ask": "65.90",
      "open": "65.50",
      "high": "66.60",
      "low": "65.50",
      "close": "65.70",
      "average": "65.6454",
      "volume": "4424",
      "turnover": "290415.3",
      "trades": "48"
    },
    {
      "date": "2024-05-02",
      "bid": "65.30",
      "ask": "65.60",
      "open": "65.70",
      "high": "65.70",
      "low": "64.60",
      "close": "65.30",
      "average": "65.2031",
      "volume": "10383",
      "turnover": "677003.8",
      "trades": "115"
    },
    {
      "date": "2024-05-03",
      "bid": "65.30",
      "ask": "65.80",
      "open": "65.50",
      "high": "66.50",
      "low": "65.30",
      "close": "65.30",
      "average": "65.914",
      "volume": "4656",
      "turnover": "306895.7",
      "trades": "57"
    },
    {
      "date": "2024-05-06",
      "bid": "65.10",
      "ask": "65.60",
      "open": "65.30",
      "high": "65.70",
      "low": "64.40",
      "close": "65.00",
      "average": "65.0163",
      "volume": "7402",
      "turnover": "481250.6",
      "trades": "107"
    },
    {
      "date": "2024-05-07",
      "bid": "65.40",
      "ask": "65.90",
      "open": "65.00",
      "high": "65.90",
      "low": "65.00",
      "close": "65.30",
      "average": "65.3597",
      "volume": "5771",
      "turnover": "377191",
      "trades": "51"
    },
    {
      "date": "2024-05-08",
      "bid": "66.10",
      "ask": "66.40",
      "open": "65.30",
      "high": "66.60",
      "low": "65.30",
      "close": "66.40",
      "average": "66.1517",
      "volume": "6632",
      "turnover": "438718.4",
      "trades": "56"
    },
    {
      "date": "2024-05-10",
      "bid": "65.10",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.70",
      "low": "65.00",
      "close": "65.10",
      "average": "65.9678",
      "volume": "9803",
      "turnover": "646682.3",
      "trades": "141"
    },
    {
      "date": "2024-05-13",
      "bid": "65.30",
      "ask": "65.80",
      "open": "65.10",
      "high": "65.70",
      "low": "65.00",
      "close": "65.10",
      "average": "65.3784",
      "volume": "7649",
      "turnover": "500079.7",
      "trades": "72"
    },
    {
      "date": "2024-05-14",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.20",
      "high": "66.60",
      "low": "65.10",
      "close": "66.00",
      "average": "65.8139",
      "volume": "8452",
      "turnover": "556258.9",
      "trades": "66"
    },
    {
      "date": "2024-05-15",
      "bid": "66.20",
      "ask": "66.70",
      "open": "65.40",
      "high": "67.00",
      "low": "65.00",
      "close": "66.20",
      "average": "66.3439",
      "volume": "10597",
      "turnover": "703046.3",
      "trades": "110"
    },
    {
      "date": "2024-05-16",
      "bid": "75.20",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.80",
      "low": "73.00",
      "close": "75.90",
      "average": "75.0185",
      "volume": "213816",
      "turnover": "16040154",
      "trades": "994"
    },
    {
      "date": "2024-05-17",
      "bid": "75.50",
      "ask": "75.90",
      "open": "75.90",
      "high": "77.50",
      "low": "74.80",
      "close": "75.30",
      "average": "75.7209",
      "volume": "36396",
      "turnover": "2755939.6",
      "trades": "223"
    },
    {
      "date": "2024-05-20",
      "bid": "79.10",
      "ask": "79.20",
      "open": "75.30",
      "high": "79.70",
      "low": "75.30",
      "close": "79.20",
      "average": "78.2682",
      "volume": "47590",
      "turnover": "3724782.8",
      "trades": "389"
    },
    {
      "date": "2024-05-21",
      "bid": "81.80",
      "ask": "82.20",
      "open": "79.00",
      "high": "82.50",
      "low": "78.40",
      "close": "82.50",
      "average": "80.4971",
      "volume": "61464",
      "turnover": "4947675.4",
      "trades": "372"
    },
    {
      "date": "2024-05-22",
      "bid": "79.10",
      "ask": "79.90",
      "open": "82.50",
      "high": "82.80",
      "low": "79.00",
      "close": "79.10",
      "average": "80.4327",
      "volume": "20371",
      "turnover": "1638494.5",
      "trades": "200"
    },
    {
      "date": "2024-05-23",
      "bid": "78.10",
      "ask": "78.40",
      "open": "79.10",
      "high": "79.70",
      "low": "78.10",
      "close": "78.10",
      "average": "78.298",
      "volume": "21879",
      "turnover": "1713081.6",
      "trades": "168"
    },
    {
      "date": "2024-05-24",
      "bid": "78.20",
      "ask": "78.60",
      "open": "78.50",
      "high": "78.90",
      "low": "77.70",
      "close": "78.10",
      "average": "78.1493",
      "volume": "3879",
      "turnover": "303141.2",
      "trades": "91"
    },
    {
      "date": "2024-05-27",
      "bid": "77.10",
      "ask": "77.50",
      "open": "78.00",
      "high": "78.00",
      "low": "77.10",
      "close": "77.10",
      "average": "77.3978",
      "volume": "28717",
      "turnover": "2222632.6",
      "trades": "237"
    },
    {
      "date": "2024-05-28",
      "bid": "76.60",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.10",
      "low": "76.60",
      "close": "76.60",
      "average": "76.6471",
      "volume": "27010",
      "turnover": "2070239.4",
      "trades": "154"
    },
    {
      "date": "2024-05-29",
      "bid": "76.60",
      "ask": "77.30",
      "open": "76.60",
      "high": "77.30",
      "low": "76.50",
      "close": "76.60",
      "average": "76.8292",
      "volume": "17848",
      "turnover": "1371247.1",
      "trades": "110"
    },
    {
      "date": "2024-05-30",
      "bid": "79.20",
      "ask": "79.50",
      "open": "76.60",
      "high": "79.80",
      "low": "76.60",
      "close": "79.50",
      "average": "79.0185",
      "volume": "25641",
      "turnover": "2026113.2",
      "trades": "387"
    },
    {
      "date": "2024-05-31",
      "bid": "87.50",
      "ask": "87.60",
      "open": "79.00",
      "high": "88.00",
      "low": "79.00",
      "close": "87.50",
      "average": "84.2015",
      "volume": "182863",
      "turnover": "15440483.4",
      "trades": "829"
    },
    {
      "date": "2024-06-03",
      "bid": "83.50",
      "ask": "85.00",
      "open": "87.50",
      "high": "87.50",
      "low": "83.00",
      "close": "83.50",
      "average": "85.265",
      "volume": "23659",
      "turnover": "2017284.6",
      "trades": "236"
    },
    {
      "date": "2024-06-04",
      "bid": "83.00",
      "ask": "83.60",
      "open": "83.00",
      "high": "84.30",
      "low": "82.40",
      "close": "82.90",
      "average": "83.2412",
      "volume": "10713",
      "turnover": "891762.6",
      "trades": "130"
    },
    {
      "date": "2024-06-05",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.90",
      "high": "85.10",
      "low": "82.60",
      "close": "83.10",
      "average": "83.7045",
      "volume": "9385",
      "turnover": "785566.5",
      "trades": "113"
    },
    {
      "date": "2024-06-07",
      "bid": "84.10",
      "ask": "84.60",
      "open": "83.40",
      "high": "84.80",
      "low": "82.70",
      "close": "84.00",
      "average": "83.5791",
      "volume": "6533",
      "turnover": "546022",
      "trades": "115"
    },
    {
      "date": "2024-06-10",
      "bid": "82.20",
      "ask": "83.50",
      "open": "84.00",
      "high": "84.00",
      "low": "82.10",
      "close": "83.50",
      "average": "82.4597",
      "volume": "10546",
      "turnover": "869619.8",
      "trades": "131"
    },
    {
      "date": "2024-06-11",
      "bid": "82.20",
      "ask": "82.30",
      "open": "82.20",
      "high": "83.50",
      "low": "82.10",
      "close": "82.40",
      "average": "82.3035",
      "volume": "10223",
      "turnover": "841389",
      "trades": "85"
    },
    {
      "date": "2024-06-12",
      "bid": "82.40",
      "ask": "83.60",
      "open": "82.40",
      "high": "83.80",
      "low": "81.10",
      "close": "81.60",
      "average": "81.7719",
      "volume": "20935",
      "turnover": "1711895.4",
      "trades": "155"
    },
    {
      "date": "2024-06-13",
      "bid": "81.30",
      "ask": "82.20",
      "open": "81.60",
      "high": "83.00",
      "low": "81.30",
      "close": "81.30",
      "average": "81.8823",
      "volume": "5914",
      "turnover": "484251.9",
      "trades": "90"
    },
    {
      "date": "2024-06-14",
      "bid": "80.10",
      "ask": "80.30",
      "open": "81.00",
      "high": "81.00",
      "low": "80.10",
      "close": "80.10",
      "average": "80.289",
      "volume": "15307",
      "turnover": "1228984",
      "trades": "113"
    },
    {
      "date": "2024-06-17",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.10",
      "high": "80.80",
      "low": "80.10",
      "close": "80.10",
      "average": "80.2284",
      "volume": "11879",
      "turnover": "953032.6",
      "trades": "105"
    },
    {
      "date": "2024-06-18",
      "bid": "80.10",
      "ask": "80.30",
      "open": "80.30",
      "high": "80.90",
      "low": "80.10",
      "close": "80.10",
      "average": "80.2429",
      "volume": "5621",
      "turnover": "451045.4",
      "trades": "86"
    },
    {
      "date": "2024-06-19",
      "bid": "80.10",
      "ask": "80.20",
      "open": "80.10",
      "high": "81.60",
      "low": "80.10",
      "close": "80.10",
      "average": "80.5457",
      "volume": "11591",
      "turnover": "933605",
      "trades": "99"
    },
    {
      "date": "2024-06-20",
      "bid": "79.40",
      "ask": "79.80",
      "open": "80.10",
      "high": "80.50",
      "low": "79.30",
      "close": "79.70",
      "average": "80.0599",
      "volume": "18844",
      "turnover": "1508648.4",
      "trades": "101"
    },
    {
      "date": "2024-06-24",
      "bid": "78.20",
      "ask": "78.80",
      "open": "79.70",
      "high": "79.70",
      "low": "78.10",
      "close": "78.80",
      "average": "78.5917",
      "volume": "40364",
      "turnover": "3172276",
      "trades": "159"
    },
    {
      "date": "2024-06-25",
      "bid": "78.10",
      "ask": "78.70",
      "open": "78.10",
      "high": "79.00",
      "low": "78.10",
      "close": "78.10",
      "average": "78.3635",
      "volume": "13403",
      "turnover": "1050305.8",
      "trades": "133"
    },
    {
      "date": "2024-06-26",
      "bid": "78.10",
      "ask": "78.20",
      "open": "79.90",
      "high": "80.00",
      "low": "78.10",
      "close": "78.10",
      "average": "78.50",
      "volume": "4252",
      "turnover": "333781.9",
      "trades": "107"
    },
    {
      "date": "2024-06-27",
      "bid": "76.80",
      "ask": "78.00",
      "open": "78.10",
      "high": "80.00",
      "low": "76.30",
      "close": "78.10",
      "average": "77.9149",
      "volume": "9582",
      "turnover": "746580.6",
      "trades": "91"
    },
    {
      "date": "2024-06-28",
      "bid": "76.00",
      "ask": "76.80",
      "open": "76.90",
      "high": "79.80",
      "low": "75.20",
      "close": "76.70",
      "average": "76.9154",
      "volume": "20918",
      "turnover": "1608915.7",
      "trades": "166"
    },
    {
      "date": "2024-07-01",
      "bid": "78.00",
      "ask": "78.40",
      "open": "76.10",
      "high": "78.50",
      "low": "76.10",
      "close": "78.00",
      "average": "77.2231",
      "volume": "10845",
      "turnover": "837484.2",
      "trades": "117"
    },
    {
      "date": "2024-07-02",
      "bid": "78.00",
      "ask": "78.80",
      "open": "78.00",
      "high": "78.90",
      "low": "77.50",
      "close": "78.90",
      "average": "78.1202",
      "volume": "4734",
      "turnover": "369820.8",
      "trades": "79"
    },
    {
      "date": "2024-07-03",
      "bid": "78.00",
      "ask": "78.70",
      "open": "79.90",
      "high": "79.90",
      "low": "77.40",
      "close": "78.00",
      "average": "78.3507",
      "volume": "5658",
      "turnover": "443308",
      "trades": "75"
    },
    {
      "date": "2024-07-04",
      "bid": "78.10",
      "ask": "78.40",
      "open": "78.00",
      "high": "78.80",
      "low": "78.00",
      "close": "78.40",
      "average": "78.2656",
      "volume": "4339",
      "turnover": "339594.5",
      "trades": "80"
    },
    {
      "date": "2024-07-05",
      "bid": "78.20",
      "ask": "78.40",
      "open": "78.40",
      "high": "78.50",
      "low": "76.60",
      "close": "78.50",
      "average": "77.5865",
      "volume": "12644",
      "turnover": "981004",
      "trades": "101"
    },
    {
      "date": "2024-07-08",
      "bid": "77.30",
      "ask": "78.00",
      "open": "78.50",
      "high": "78.50",
      "low": "77.10",
      "close": "77.80",
      "average": "77.3044",
      "volume": "34966",
      "turnover": "2703024.4",
      "trades": "104"
    },
    {
      "date": "2024-07-09",
      "bid": "79.00",
      "ask": "79.60",
      "open": "77.80",
      "high": "79.60",
      "low": "77.60",
      "close": "79.50",
      "average": "78.8464",
      "volume": "8506",
      "turnover": "670667.4",
      "trades": "103"
    },
    {
      "date": "2024-07-10",
      "bid": "79.20",
      "ask": "79.80",
      "open": "79.50",
      "high": "79.80",
      "low": "79.00",
      "close": "79.70",
      "average": "79.3875",
      "volume": "3779",
      "turnover": "300005.3",
      "trades": "59"
    },
    {
      "date": "2024-07-11",
      "bid": "81.60",
      "ask": "81.90",
      "open": "79.70",
      "high": "82.10",
      "low": "78.30",
      "close": "82.10",
      "average": "80.7048",
      "volume": "14915",
      "turnover": "1203712.6",
      "trades": "160"
    },
    {
      "date": "2024-07-12",
      "bid": "83.20",
      "ask": "83.50",
      "open": "82.10",
      "high": "83.70",
      "low": "81.00",
      "close": "83.70",
      "average": "82.5031",
      "volume": "11895",
      "turnover": "981374.4",
      "trades": "141"
    },
    {
      "date": "2024-07-15",
      "bid": "81.70",
      "ask": "83.00",
      "open": "81.10",
      "high": "83.60",
      "low": "81.10",
      "close": "83.00",
      "average": "82.5604",
      "volume": "5584",
      "turnover": "461017.4",
      "trades": "94"
    },
    {
      "date": "2024-07-16",
      "bid": "81.60",
      "ask": "82.00",
      "open": "81.30",
      "high": "82.50",
      "low": "79.50",
      "close": "82.00",
      "average": "80.7454",
      "volume": "29395",
      "turnover": "2373511.7",
      "trades": "113"
    },
    {
      "date": "2024-07-17",
      "bid": "80.20",
      "ask": "80.80",
      "open": "82.00",
      "high": "82.00",
      "low": "80.10",
      "close": "80.10",
      "average": "80.3794",
      "volume": "6588",
      "turnover": "529539.7",
      "trades": "72"
    },
    {
      "date": "2024-07-18",
      "bid": "79.50",
      "ask": "80.20",
      "open": "79.50",
      "high": "80.20",
      "low": "79.40",
      "close": "80.20",
      "average": "79.7885",
      "volume": "3845",
      "turnover": "306786.8",
      "trades": "73"
    },
    {
      "date": "2024-07-19",
      "bid": "78.80",
      "ask": "79.30",
      "open": "80.20",
      "high": "80.20",
      "low": "78.60",
      "close": "79.70",
      "average": "78.9687",
      "volume": "7361",
      "turnover": "581288.6",
      "trades": "81"
    },
    {
      "date": "2024-07-22",
      "bid": "78.60",
      "ask": "79.90",
      "open": "79.70",
      "high": "81.80",
      "low": "78.00",
      "close": "81.80",
      "average": "78.5444",
      "volume": "8715",
      "turnover": "684514.6",
      "trades": "53"
    },
    {
      "date": "2024-07-23",
      "bid": "79.80",
      "ask": "80.40",
      "open": "81.80",
      "high": "81.80",
      "low": "78.00",
      "close": "80.90",
      "average": "80.0381",
      "volume": "3713",
      "turnover": "297181.5",
      "trades": "76"
    },
    {
      "date": "2024-07-24",
      "bid": "79.50",
      "ask": "79.90",
      "open": "80.00",
      "high": "80.80",
      "low": "78.50",
      "close": "80.00",
      "average": "79.2446",
      "volume": "4403",
      "turnover": "348914",
      "trades": "90"
    },
    {
      "date": "2024-07-25",
      "bid": "79.00",
      "ask": "79.90",
      "open": "80.00",
      "high": "80.00",
      "low": "77.70",
      "close": "79.90",
      "average": "78.9094",
      "volume": "4383",
      "turnover": "345859.8",
      "trades": "86"
    },
    {
      "date": "2024-07-26",
      "bid": "78.50",
      "ask": "79.10",
      "open": "79.90",
      "high": "79.90",
      "low": "78.50",
      "close": "78.50",
      "average": "78.7189",
      "volume": "6312",
      "turnover": "496873.8",
      "trades": "95"
    },
    {
      "date": "2024-07-29",
      "bid": "79.40",
      "ask": "80.00",
      "open": "78.50",
      "high": "80.00",
      "low": "76.60",
      "close": "80.00",
      "average": "78.5623",
      "volume": "10494",
      "turnover": "824432.5",
      "trades": "86"
    },
    {
      "date": "2024-07-30",
      "bid": "79.00",
      "ask": "80.00",
      "open": "80.00",
      "high": "81.00",
      "low": "78.40",
      "close": "79.00",
      "average": "79.5501",
      "volume": "9125",
      "turnover": "725894.5",
      "trades": "55"
    },
    {
      "date": "2024-07-31",
      "bid": "79.80",
      "ask": "80.50",
      "open": "79.00",
      "high": "81.00",
      "low": "79.00",
      "close": "79.80",
      "average": "79.8959",
      "volume": "5384",
      "turnover": "430159.7",
      "trades": "53"
    },
    {
      "date": "2024-08-01",
      "bid": "78.50",
      "ask": "79.70",
      "open": "79.80",
      "high": "79.90",
      "low": "78.50",
      "close": "78.60",
      "average": "78.685",
      "volume": "4684",
      "turnover": "368560.7",
      "trades": "56"
    },
    {
      "date": "2024-08-02",
      "bid": "76.50",
      "ask": "78.80",
      "open": "78.60",
      "high": "79.60",
      "low": "76.50",
      "close": "78.80",
      "average": "78.058",
      "volume": "17552",
      "turnover": "1370074.1",
      "trades": "98"
    },
    {
      "date": "2024-08-05",
      "bid": "75.00",
      "ask": "75.80",
      "open": "73.00",
      "high": "77.60",
      "low": "69.50",
      "close": "75.80",
      "average": "74.2845",
      "volume": "49550",
      "turnover": "3680795.4",
      "trades": "247"
    },
    {
      "date": "2024-08-06",
      "bid": "76.50",
      "ask": "77.10",
      "open": "76.10",
      "high": "77.10",
      "low": "75.10",
      "close": "77.10",
      "average": "75.7257",
      "volume": "23919",
      "turnover": "1811283.2",
      "trades": "101"
    },
    {
      "date": "2024-08-07",
      "bid": "77.20",
      "ask": "77.30",
      "open": "77.40",
      "high": "79.20",
      "low": "72.20",
      "close": "77.20",
      "average": "76.7483",
      "volume": "42437",
      "turnover": "3256969.1",
      "trades": "103"
    },
    {
      "date": "2024-08-08",
      "bid": "74.90",
      "ask": "75.50",
      "open": "75.60",
      "high": "78.00",
      "low": "74.80",
      "close": "74.80",
      "average": "75.8254",
      "volume": "2835",
      "turnover": "214965",
      "trades": "58"
    },
    {
      "date": "2024-08-09",
      "bid": "76.90",
      "ask": "77.30",
      "open": "74.90",
      "high": "77.80",
      "low": "74.90",
      "close": "77.80",
      "average": "76.3146",
      "volume": "3304",
      "turnover": "252143.5",
      "trades": "51"
    },
    {
      "date": "2024-08-12",
      "bid": "75.10",
      "ask": "75.90",
      "open": "77.80",
      "high": "77.80",
      "low": "74.30",
      "close": "76.50",
      "average": "75.6731",
      "volume": "2929",
      "turnover": "221646.6",
      "trades": "53"
    },
    {
      "date": "2024-08-13",
      "bid": "73.50",
      "ask": "74.00",
      "open": "76.50",
      "high": "76.50",
      "low": "72.90",
      "close": "73.50",
      "average": "74.2753",
      "volume": "7479",
      "turnover": "555505.1",
      "trades": "95"
    },
    {
      "date": "2024-08-14",
      "bid": "72.00",
      "ask": "72.30",
      "open": "73.50",
      "high": "73.90",
      "low": "72.00",
      "close": "72.30",
      "average": "73.1292",
      "volume": "6423",
      "turnover": "469709.1",
      "trades": "95"
    },
    {
      "date": "2024-08-15",
      "bid": "70.80",
      "ask": "72.10",
      "open": "67.80",
      "high": "72.00",
      "low": "63.20",
      "close": "72.00",
      "average": "67.5353",
      "volume": "84264",
      "turnover": "5689798.4",
      "trades": "735"
    },
    {
      "date": "2024-08-16",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.00",
      "high": "69.90",
      "low": "67.10",
      "close": "69.10",
      "average": "68.4279",
      "volume": "43314",
      "turnover": "2963913.55",
      "trades": "365"
    },
    {
      "date": "2024-08-19",
      "bid": "70.20",
      "ask": "70.50",
      "open": "69.00",
      "high": "70.50",
      "low": "68.00",
      "close": "70.10",
      "average": "69.3295",
      "volume": "7514",
      "turnover": "520942",
      "trades": "81"
    },
    {
      "date": "2024-08-20",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.10",
      "high": "70.10",
      "low": "69.10",
      "close": "69.80",
      "average": "69.8995",
      "volume": "11724",
      "turnover": "819502",
      "trades": "77"
    },
    {
      "date": "2024-08-21",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.50",
      "high": "70.10",
      "low": "69.50",
      "close": "70.10",
      "average": "69.9968",
      "volume": "13555",
      "turnover": "948806.6",
      "trades": "132"
    },
    {
      "date": "2024-08-22",
      "bid": "68.10",
      "ask": "68.60",
      "open": "69.60",
      "high": "70.00",
      "low": "68.60",
      "close": "68.60",
      "average": "69.3603",
      "volume": "11156",
      "turnover": "773784",
      "trades": "63"
    },
    {
      "date": "2024-08-23",
      "bid": "66.70",
      "ask": "67.50",
      "open": "68.60",
      "high": "68.60",
      "low": "66.60",
      "close": "66.70",
      "average": "67.0467",
      "volume": "7574",
      "turnover": "507811.9",
      "trades": "110"
    },
    {
      "date": "2024-08-26",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.50",
      "high": "67.00",
      "low": "66.10",
      "close": "66.80",
      "average": "66.2061",
      "volume": "18553",
      "turnover": "1228322.2",
      "trades": "107"
    },
    {
      "date": "2024-08-27",
      "bid": "66.10",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.30",
      "low": "66.10",
      "close": "66.10",
      "average": "66.2439",
      "volume": "6931",
      "turnover": "459136.8",
      "trades": "58"
    },
    {
      "date": "2024-08-28",
      "bid": "65.10",
      "ask": "65.60",
      "open": "65.60",
      "high": "66.00",
      "low": "65.00",
      "close": "65.10",
      "average": "65.2089",
      "volume": "9553",
      "turnover": "622940.2",
      "trades": "69"
    },
    {
      "date": "2024-08-29",
      "bid": "65.20",
      "ask": "65.50",
      "open": "65.10",
      "high": "66.80",
      "low": "65.10",
      "close": "65.10",
      "average": "65.4025",
      "volume": "5795",
      "turnover": "379007.2",
      "trades": "63"
    },
    {
      "date": "2024-08-30",
      "bid": "64.00",
      "ask": "64.70",
      "open": "65.10",
      "high": "65.10",
      "low": "64.00",
      "close": "64.10",
      "average": "64.1966",
      "volume": "31002",
      "turnover": "1990223.3",
      "trades": "108"
    },
    {
      "date": "2024-09-02",
      "bid": "64.00",
      "ask": "64.80",
      "open": "64.10",
      "high": "64.80",
      "low": "63.50",
      "close": "64.80",
      "average": "63.9742",
      "volume": "7796",
      "turnover": "498743.1",
      "trades": "79"
    },
    {
      "date": "2024-09-03",
      "bid": "64.00",
      "ask": "64.20",
      "open": "64.50",
      "high": "64.50",
      "low": "63.20",
      "close": "64.00",
      "average": "63.9608",
      "volume": "14099",
      "turnover": "901783.5",
      "trades": "94"
    },
    {
      "date": "2024-09-04",
      "bid": "64.00",
      "ask": "64.30",
      "open": "63.20",
      "high": "64.40",
      "low": "63.20",
      "close": "63.70",
      "average": "63.8573",
      "volume": "10614",
      "turnover": "677781.8",
      "trades": "95"
    },
    {
      "date": "2024-09-05",
      "bid": "64.20",
      "ask": "65.40",
      "open": "63.50",
      "high": "65.60",
      "low": "63.50",
      "close": "65.60",
      "average": "64.5205",
      "volume": "2471",
      "turnover": "159430.2",
      "trades": "58"
    },
    {
      "date": "2024-09-06",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.40",
      "high": "65.60",
      "low": "64.00",
      "close": "65.60",
      "average": "64.8855",
      "volume": "7861",
      "turnover": "510064.6",
      "trades": "55"
    },
    {
      "date": "2024-09-09",
      "bid": "64.00",
      "ask": "64.50",
      "open": "67.30",
      "high": "67.30",
      "low": "64.00",
      "close": "64.00",
      "average": "64.1748",
      "volume": "11552",
      "turnover": "741346.8",
      "trades": "72"
    },
    {
      "date": "2024-09-10",
      "bid": "64.20",
      "ask": "64.90",
      "open": "63.50",
      "high": "64.70",
      "low": "63.50",
      "close": "64.20",
      "average": "64.0184",
      "volume": "6028",
      "turnover": "385902.9",
      "trades": "58"
    },
    {
      "date": "2024-09-11",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.10",
      "high": "64.50",
      "low": "64.00",
      "close": "64.50",
      "average": "64.0612",
      "volume": "1725",
      "turnover": "110505.6",
      "trades": "36"
    },
    {
      "date": "2024-09-12",
      "bid": "64.00",
      "ask": "64.70",
      "open": "64.80",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.4414",
      "volume": "2611",
      "turnover": "168256.4",
      "trades": "30"
    },
    {
      "date": "2024-09-13",
      "bid": "64.10",
      "ask": "64.40",
      "open": "64.00",
      "high": "64.90",
      "low": "63.90",
      "close": "64.10",
      "average": "64.0767",
      "volume": "3531",
      "turnover": "226254.7",
      "trades": "97"
    },
    {
      "date": "2024-09-16",
      "bid": "64.00",
      "ask": "64.50",
      "open": "63.90",
      "high": "64.80",
      "low": "63.30",
      "close": "64.00",
      "average": "63.9666",
      "volume": "3873",
      "turnover": "247742.5",
      "trades": "55"
    },
    {
      "date": "2024-09-17",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.00",
      "high": "64.50",
      "low": "63.30",
      "close": "64.00",
      "average": "63.9312",
      "volume": "8685",
      "turnover": "555242.3",
      "trades": "51"
    },
    {
      "date": "2024-09-18",
      "bid": "64.00",
      "ask": "64.70",
      "open": "64.00",
      "high": "64.30",
      "low": "63.20",
      "close": "64.30",
      "average": "63.7461",
      "volume": "3037",
      "turnover": "193597",
      "trades": "39"
    },
    {
      "date": "2024-09-19",
      "bid": "65.70",
      "ask": "66.30",
      "open": "64.30",
      "high": "66.80",
      "low": "64.30",
      "close": "66.80",
      "average": "65.3906",
      "volume": "8385",
      "turnover": "548300.6",
      "trades": "72"
    },
    {
      "date": "2024-09-20",
      "bid": "64.20",
      "ask": "64.70",
      "open": "66.80",
      "high": "66.80",
      "low": "64.20",
      "close": "64.20",
      "average": "64.9545",
      "volume": "27729",
      "turnover": "1801123.2",
      "trades": "62"
    },
    {
      "date": "2024-09-23",
      "bid": "63.20",
      "ask": "63.90",
      "open": "64.00",
      "high": "64.10",
      "low": "63.10",
      "close": "63.20",
      "average": "63.863",
      "volume": "8991",
      "turnover": "574192.5",
      "trades": "63"
    },
    {
      "date": "2024-09-24",
      "bid": "62.30",
      "ask": "62.80",
      "open": "63.20",
      "high": "63.20",
      "low": "62.00",
      "close": "62.30",
      "average": "62.6106",
      "volume": "2635",
      "turnover": "164978.8",
      "trades": "51"
    },
    {
      "date": "2024-09-25",
      "bid": "61.70",
      "ask": "62.30",
      "open": "62.30",
      "high": "62.30",
      "low": "61.20",
      "close": "62.00",
      "average": "61.5704",
      "volume": "3301",
      "turnover": "203244",
      "trades": "73"
    },
    {
      "date": "2024-09-26",
      "bid": "62.50",
      "ask": "63.40",
      "open": "62.00",
      "high": "63.70",
      "low": "62.00",
      "close": "62.50",
      "average": "62.2639",
      "volume": "6818",
      "turnover": "424515.3",
      "trades": "64"
    },
    {
      "date": "2024-09-27",
      "bid": "63.10",
      "ask": "64.00",
      "open": "62.50",
      "high": "64.00",
      "low": "62.50",
      "close": "63.10",
      "average": "63.4617",
      "volume": "6241",
      "turnover": "396064.7",
      "trades": "52"
    },
    {
      "date": "2024-09-30",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.10",
      "high": "63.40",
      "low": "62.40",
      "close": "63.00",
      "average": "62.7189",
      "volume": "5721",
      "turnover": "358836.7",
      "trades": "54"
    },
    {
      "date": "2024-10-01",
      "bid": "62.80",
      "ask": "63.50",
      "open": "62.40",
      "high": "63.50",
      "low": "62.10",
      "close": "63.00",
      "average": "62.8089",
      "volume": "6440",
      "turnover": "404605",
      "trades": "49"
    },
    {
      "date": "2024-10-02",
      "bid": "64.30",
      "ask": "66.40",
      "open": "64.00",
      "high": "66.80",
      "low": "64.00",
      "close": "65.10",
      "average": "65.1687",
      "volume": "31992",
      "turnover": "2084877.1",
      "trades": "201"
    },
    {
      "date": "2024-10-03",
      "bid": "65.00",
      "ask": "65.50",
      "open": "67.00",
      "high": "67.00",
      "low": "63.70",
      "close": "65.00",
      "average": "64.6585",
      "volume": "9799",
      "turnover": "633589.1",
      "trades": "82"
    },
    {
      "date": "2024-10-04",
      "bid": "64.30",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.30",
      "average": "64.5604",
      "volume": "4519",
      "turnover": "291748.6",
      "trades": "37"
    },
    {
      "date": "2024-10-07",
      "bid": "64.00",
      "ask": "64.30",
      "open": "64.30",
      "high": "64.70",
      "low": "64.00",
      "close": "64.00",
      "average": "64.03",
      "volume": "11713",
      "turnover": "749983.5",
      "trades": "58"
    },
    {
      "date": "2024-10-08",
      "bid": "64.50",
      "ask": "64.90",
      "open": "64.00",
      "high": "65.00",
      "low": "63.60",
      "close": "64.50",
      "average": "64.6003",
      "volume": "15881",
      "turnover": "1025917.75",
      "trades": "42"
    },
    {
      "date": "2024-10-09",
      "bid": "64.00",
      "ask": "64.70",
      "open": "64.00",
      "high": "64.50",
      "low": "64.00",
      "close": "64.30",
      "average": "64.0473",
      "volume": "3268",
      "turnover": "209306.5",
      "trades": "47"
    },
    {
      "date": "2024-10-10",
      "bid": "63.90",
      "ask": "64.50",
      "open": "64.30",
      "high": "64.80",
      "low": "63.90",
      "close": "63.90",
      "average": "64.016",
      "volume": "2916",
      "turnover": "186670.6",
      "trades": "41"
    },
    {
      "date": "2024-10-11",
      "bid": "64.00",
      "ask": "64.10",
      "open": "63.90",
      "high": "64.50",
      "low": "63.90",
      "close": "64.00",
      "average": "63.9983",
      "volume": "3954",
      "turnover": "253049.2",
      "trades": "40"
    },
    {
      "date": "2024-10-14",
      "bid": "63.30",
      "ask": "64.40",
      "open": "64.00",
      "high": "64.30",
      "low": "62.10",
      "close": "63.30",
      "average": "63.3741",
      "volume": "4870",
      "turnover": "308631.9",
      "trades": "59"
    },
    {
      "date": "2024-10-15",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.30",
      "high": "64.40",
      "low": "63.00",
      "close": "64.00",
      "average": "63.4533",
      "volume": "10763",
      "turnover": "682948.1",
      "trades": "81"
    },
    {
      "date": "2024-10-16",
      "bid": "62.80",
      "ask": "63.50",
      "open": "63.50",
      "high": "63.50",
      "low": "62.60",
      "close": "63.20",
      "average": "63.2134",
      "volume": "2996",
      "turnover": "189387.2",
      "trades": "43"
    },
    {
      "date": "2024-10-17",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.50",
      "high": "62.90",
      "low": "61.60",
      "close": "61.60",
      "average": "62.1526",
      "volume": "4869",
      "turnover": "302621.1",
      "trades": "71"
    },
    {
      "date": "2024-10-18",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.60",
      "high": "61.60",
      "low": "60.70",
      "close": "60.90",
      "average": "61.05",
      "volume": "4656",
      "turnover": "284248.7",
      "trades": "68"
    },
    {
      "date": "2024-10-21",
      "bid": "60.00",
      "ask": "60.60",
      "open": "61.00",
      "high": "61.00",
      "low": "59.90",
      "close": "60.00",
      "average": "60.3372",
      "volume": "5475",
      "turnover": "330346.4",
      "trades": "86"
    },
    {
      "date": "2024-10-22",
      "bid": "59.50",
      "ask": "60.70",
      "open": "60.00",
      "high": "61.90",
      "low": "59.20",
      "close": "59.50",
      "average": "60.1816",
      "volume": "10151",
      "turnover": "610903.8",
      "trades": "71"
    },
    {
      "date": "2024-10-23",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.50",
      "high": "59.50",
      "low": "58.60",
      "close": "59.20",
      "average": "58.8668",
      "volume": "4968",
      "turnover": "292450.4",
      "trades": "75"
    },
    {
      "date": "2024-10-24",
      "bid": "59.00",
      "ask": "59.60",
      "open": "59.30",
      "high": "60.60",
      "low": "59.00",
      "close": "59.00",
      "average": "59.3563",
      "volume": "6263",
      "turnover": "371748.5",
      "trades": "72"
    },
    {
      "date": "2024-10-25",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.70",
      "high": "60.70",
      "low": "58.80",
      "close": "58.80",
      "average": "59.4368",
      "volume": "5848",
      "turnover": "347586.4",
      "trades": "84"
    },
    {
      "date": "2024-10-28",
      "bid": "59.30",
      "ask": "59.80",
      "open": "58.80",
      "high": "59.50",
      "low": "57.30",
      "close": "59.30",
      "average": "58.3135",
      "volume": "9338",
      "turnover": "544531.5",
      "trades": "100"
    },
    {
      "date": "2024-10-29",
      "bid": "57.40",
      "ask": "58.00",
      "open": "59.30",
      "high": "59.30",
      "low": "57.40",
      "close": "58.00",
      "average": "58.0539",
      "volume": "6974",
      "turnover": "404867.6",
      "trades": "110"
    },
    {
      "date": "2024-10-30",
      "bid": "58.70",
      "ask": "58.90",
      "open": "58.50",
      "high": "59.20",
      "low": "57.10",
      "close": "59.20",
      "average": "57.4949",
      "volume": "12018",
      "turnover": "690973.6",
      "trades": "76"
    },
    {
      "date": "2024-10-31",
      "bid": "57.50",
      "ask": "57.90",
      "open": "58.90",
      "high": "58.90",
      "low": "57.00",
      "close": "57.50",
      "average": "57.3174",
      "volume": "5055",
      "turnover": "289739.6",
      "trades": "80"
    },
    {
      "date": "2024-11-01",
      "bid": "56.50",
      "ask": "57.10",
      "open": "58.60",
      "high": "58.60",
      "low": "56.50",
      "close": "56.50",
      "average": "56.9794",
      "volume": "5408",
      "turnover": "308144.5",
      "trades": "48"
    },
    {
      "date": "2024-11-04",
      "bid": "56.10",
      "ask": "56.20",
      "open": "56.50",
      "high": "56.90",
      "low": "56.00",
      "close": "56.10",
      "average": "56.255",
      "volume": "12329",
      "turnover": "693567.4",
      "trades": "69"
    },
    {
      "date": "2024-11-05",
      "bid": "56.20",
      "ask": "57.40",
      "open": "56.10",
      "high": "57.40",
      "low": "56.10",
      "close": "57.40",
      "average": "56.5318",
      "volume": "5071",
      "turnover": "286672.6",
      "trades": "47"
    },
    {
      "date": "2024-11-06",
      "bid": "57.50",
      "ask": "58.50",
      "open": "56.20",
      "high": "58.40",
      "low": "56.20",
      "close": "57.50",
      "average": "57.6445",
      "volume": "5100",
      "turnover": "293987.1",
      "trades": "57"
    },
    {
      "date": "2024-11-07",
      "bid": "56.60",
      "ask": "57.70",
      "open": "58.40",
      "high": "58.40",
      "low": "56.00",
      "close": "56.70",
      "average": "56.8675",
      "volume": "7511",
      "turnover": "427132",
      "trades": "91"
    },
    {
      "date": "2024-11-08",
      "bid": "58.00",
      "ask": "58.60",
      "open": "56.60",
      "high": "59.80",
      "low": "56.60",
      "close": "58.00",
      "average": "57.7668",
      "volume": "4614",
      "turnover": "266536",
      "trades": "44"
    },
    {
      "date": "2024-11-11",
      "bid": "58.90",
      "ask": "60.10",
      "open": "58.00",
      "high": "62.50",
      "low": "57.00",
      "close": "60.10",
      "average": "58.9352",
      "volume": "17955",
      "turnover": "1058182.39",
      "trades": "122"
    },
    {
      "date": "2024-11-12",
      "bid": "59.00",
      "ask": "59.90",
      "open": "58.90",
      "high": "59.40",
      "low": "58.00",
      "close": "59.20",
      "average": "58.47",
      "volume": "7286",
      "turnover": "426012.7",
      "trades": "78"
    },
    {
      "date": "2024-11-13",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.00",
      "high": "59.80",
      "low": "57.90",
      "close": "59.00",
      "average": "58.7961",
      "volume": "6838",
      "turnover": "402047.5",
      "trades": "49"
    },
    {
      "date": "2024-11-14",
      "bid": "62.60",
      "ask": "62.90",
      "open": "63.60",
      "high": "64.80",
      "low": "61.20",
      "close": "62.60",
      "average": "62.6843",
      "volume": "21772",
      "turnover": "1364762.4",
      "trades": "209"
    },
    {
      "date": "2024-11-15",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.50",
      "high": "62.50",
      "low": "61.00",
      "close": "62.50",
      "average": "62.0719",
      "volume": "9977",
      "turnover": "619291.4",
      "trades": "85"
    },
    {
      "date": "2024-11-18",
      "bid": "62.00",
      "ask": "62.10",
      "open": "60.50",
      "high": "62.20",
      "low": "60.50",
      "close": "62.00",
      "average": "61.9411",
      "volume": "24506",
      "turnover": "1517927.8",
      "trades": "124"
    },
    {
      "date": "2024-11-19",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.0832",
      "volume": "26473",
      "turnover": "1643528.8",
      "trades": "138"
    },
    {
      "date": "2024-11-20",
      "bid": "62.10",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.3677",
      "volume": "5729",
      "turnover": "357303.4",
      "trades": "47"
    },
    {
      "date": "2024-11-21",
      "bid": "61.00",
      "ask": "61.80",
      "open": "60.70",
      "high": "62.10",
      "low": "60.30",
      "close": "61.10",
      "average": "60.95",
      "volume": "3361",
      "turnover": "204853",
      "trades": "38"
    },
    {
      "date": "2024-11-22",
      "bid": "62.50",
      "ask": "63.00",
      "open": "61.00",
      "high": "63.00",
      "low": "61.00",
      "close": "62.50",
      "average": "61.9488",
      "volume": "7163",
      "turnover": "443739",
      "trades": "65"
    },
    {
      "date": "2024-11-25",
      "bid": "61.00",
      "ask": "61.90",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "61.00",
      "average": "61.0951",
      "volume": "5691",
      "turnover": "347692.4",
      "trades": "57"
    },
    {
      "date": "2024-11-26",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.90",
      "high": "61.90",
      "low": "61.00",
      "close": "61.00",
      "average": "61.0387",
      "volume": "5788",
      "turnover": "353292",
      "trades": "40"
    },
    {
      "date": "2024-11-27",
      "bid": "61.10",
      "ask": "61.20",
      "open": "61.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.10",
      "average": "61.2813",
      "volume": "3865",
      "turnover": "236852.3",
      "trades": "40"
    },
    {
      "date": "2024-11-28",
      "bid": "61.00",
      "ask": "62.20",
      "open": "61.00",
      "high": "62.60",
      "low": "61.00",
      "close": "61.10",
      "average": "61.3072",
      "volume": "19979",
      "turnover": "1224855.8",
      "trades": "68"
    },
    {
      "date": "2024-11-29",
      "bid": "61.10",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.50",
      "low": "58.10",
      "close": "58.10",
      "average": "58.3767",
      "volume": "85166",
      "turnover": "4971710.5",
      "trades": "65"
    },
    {
      "date": "2024-12-02",
      "bid": "58.20",
      "ask": "58.80",
      "open": "60.70",
      "high": "60.70",
      "low": "58.00",
      "close": "58.20",
      "average": "58.1328",
      "volume": "60539",
      "turnover": "3519302.2",
      "trades": "106"
    },
    {
      "date": "2024-12-03",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.20",
      "high": "59.90",
      "low": "58.20",
      "close": "58.20",
      "average": "58.9211",
      "volume": "6368",
      "turnover": "375209.5",
      "trades": "87"
    },
    {
      "date": "2024-12-04",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.00",
      "high": "60.00",
      "low": "57.00",
      "close": "59.00",
      "average": "58.4873",
      "volume": "7849",
      "turnover": "459066.6",
      "trades": "66"
    },
    {
      "date": "2024-12-05",
      "bid": "59.10",
      "ask": "60.80",
      "open": "59.00",
      "high": "60.10",
      "low": "59.00",
      "close": "60.10",
      "average": "59.2761",
      "volume": "15030",
      "turnover": "890922.85",
      "trades": "59"
    },
    {
      "date": "2024-12-06",
      "bid": "60.10",
      "ask": "61.20",
      "open": "59.10",
      "high": "61.80",
      "low": "59.10",
      "close": "60.70",
      "average": "60.702",
      "volume": "9467",
      "turnover": "574666",
      "trades": "59"
    },
    {
      "date": "2024-12-09",
      "bid": "61.40",
      "ask": "61.50",
      "open": "60.10",
      "high": "61.90",
      "low": "60.10",
      "close": "61.40",
      "average": "60.8644",
      "volume": "10387",
      "turnover": "632198.3",
      "trades": "46"
    },
    {
      "date": "2024-12-10",
      "bid": "61.00",
      "ask": "61.80",
      "open": "60.10",
      "high": "61.80",
      "low": "60.00",
      "close": "61.00",
      "average": "60.3366",
      "volume": "9296",
      "turnover": "560894.5",
      "trades": "58"
    },
    {
      "date": "2024-12-11",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.2013",
      "volume": "11402",
      "turnover": "686415.1",
      "trades": "38"
    },
    {
      "date": "2024-12-12",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.00",
      "high": "61.80",
      "low": "59.10",
      "close": "60.00",
      "average": "59.8303",
      "volume": "16563",
      "turnover": "990975",
      "trades": "52"
    },
    {
      "date": "2024-12-13",
      "bid": "58.90",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.40",
      "low": "59.10",
      "close": "60.00",
      "average": "60.1199",
      "volume": "7549",
      "turnover": "453845.1",
      "trades": "40"
    },
    {
      "date": "2024-12-16",
      "bid": "60.00",
      "ask": "61.10",
      "open": "58.90",
      "high": "61.40",
      "low": "58.60",
      "close": "61.40",
      "average": "59.9325",
      "volume": "4531",
      "turnover": "271554.3",
      "trades": "34"
    },
    {
      "date": "2024-12-17",
      "bid": "60.50",
      "ask": "61.60",
      "open": "59.00",
      "high": "61.70",
      "low": "59.00",
      "close": "60.50",
      "average": "60.4792",
      "volume": "5618",
      "turnover": "339771.9",
      "trades": "42"
    },
    {
      "date": "2024-12-18",
      "bid": "60.10",
      "ask": "60.50",
      "open": "60.40",
      "high": "60.50",
      "low": "60.00",
      "close": "60.00",
      "average": "60.1075",
      "volume": "10174",
      "turnover": "611551.1",
      "trades": "53"
    },
    {
      "date": "2024-12-19",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.50",
      "low": "58.70",
      "close": "59.20",
      "average": "59.7033",
      "volume": "3468",
      "turnover": "207050.9",
      "trades": "48"
    },
    {
      "date": "2024-12-20",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.20",
      "high": "59.60",
      "low": "56.00",
      "close": "58.70",
      "average": "58.3933",
      "volume": "13938",
      "turnover": "813886.3",
      "trades": "128"
    },
    {
      "date": "2024-12-23",
      "bid": "58.90",
      "ask": "59.30",
      "open": "58.70",
      "high": "59.10",
      "low": "58.10",
      "close": "59.10",
      "average": "58.3414",
      "volume": "4930",
      "turnover": "287622.9",
      "trades": "58"
    },
    {
      "date": "2024-12-27",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.90",
      "high": "59.60",
      "low": "58.10",
      "close": "59.00",
      "average": "59.0006",
      "volume": "28271",
      "turnover": "1668014.3",
      "trades": "119"
    },
    {
      "date": "2024-12-30",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.00",
      "high": "59.80",
      "low": "56.40",
      "close": "59.00",
      "average": "58.3504",
      "volume": "14205",
      "turnover": "828867.5",
      "trades": "115"
    },
    {
      "date": "2025-01-02",
      "bid": "58.00",
      "ask": "58.30",
      "open": "59.00",
      "high": "59.90",
      "low": "57.60",
      "close": "57.60",
      "average": "58.1447",
      "volume": "9182",
      "turnover": "533884.2",
      "trades": "109"
    },
    {
      "date": "2025-01-03",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.00",
      "high": "58.80",
      "low": "57.80",
      "close": "58.00",
      "average": "58.1125",
      "volume": "5544",
      "turnover": "322175.7",
      "trades": "82"
    },
    {
      "date": "2025-01-07",
      "bid": "59.00",
      "ask": "59.50",
      "open": "58.00",
      "high": "59.50",
      "low": "57.20",
      "close": "59.00",
      "average": "57.7835",
      "volume": "18094",
      "turnover": "1045534.3",
      "trades": "92"
    },
    {
      "date": "2025-01-08",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.00",
      "high": "59.90",
      "low": "57.90",
      "close": "57.90",
      "average": "58.8117",
      "volume": "1807",
      "turnover": "106272.8",
      "trades": "38"
    },
    {
      "date": "2025-01-09",
      "bid": "58.90",
      "ask": "60.20",
      "open": "57.90",
      "high": "60.80",
      "low": "57.90",
      "close": "58.60",
      "average": "60.1277",
      "volume": "2322",
      "turnover": "139616.6",
      "trades": "57"
    },
    {
      "date": "2025-01-10",
      "bid": "58.70",
      "ask": "59.50",
      "open": "58.60",
      "high": "60.80",
      "low": "58.60",
      "close": "59.20",
      "average": "59.5402",
      "volume": "2280",
      "turnover": "135751.6",
      "trades": "35"
    },
    {
      "date": "2025-01-13",
      "bid": "58.10",
      "ask": "58.90",
      "open": "58.70",
      "high": "58.90",
      "low": "57.20",
      "close": "58.80",
      "average": "58.0016",
      "volume": "91843",
      "turnover": "5327037.5",
      "trades": "93"
    },
    {
      "date": "2025-01-14",
      "bid": "59.10",
      "ask": "59.50",
      "open": "58.80",
      "high": "59.50",
      "low": "58.00",
      "close": "59.50",
      "average": "58.457",
      "volume": "10130",
      "turnover": "592169.9",
      "trades": "78"
    },
    {
      "date": "2025-01-15",
      "bid": "59.40",
      "ask": "59.90",
      "open": "59.60",
      "high": "60.00",
      "low": "58.80",
      "close": "59.50",
      "average": "59.3303",
      "volume": "3903",
      "turnover": "231566",
      "trades": "43"
    },
    {
      "date": "2025-01-16",
      "bid": "60.00",
      "ask": "60.50",
      "open": "59.40",
      "high": "60.00",
      "low": "59.10",
      "close": "60.00",
      "average": "59.7647",
      "volume": "7311",
      "turnover": "436905.05",
      "trades": "62"
    },
    {
      "date": "2025-01-17",
      "bid": "60.40",
      "ask": "60.80",
      "open": "59.90",
      "high": "60.80",
      "low": "59.90",
      "close": "60.40",
      "average": "60.2769",
      "volume": "3048",
      "turnover": "183724",
      "trades": "40"
    },
    {
      "date": "2025-01-20",
      "bid": "60.10",
      "ask": "60.50",
      "open": "58.60",
      "high": "61.00",
      "low": "58.60",
      "close": "60.10",
      "average": "60.0374",
      "volume": "7891",
      "turnover": "473755.5",
      "trades": "63"
    },
    {
      "date": "2025-01-21",
      "bid": "60.50",
      "ask": "60.80",
      "open": "60.10",
      "high": "60.90",
      "low": "59.60",
      "close": "60.80",
      "average": "60.392",
      "volume": "6786",
      "turnover": "409819.8",
      "trades": "58"
    },
    {
      "date": "2025-01-22",
      "bid": "60.40",
      "ask": "61.40",
      "open": "59.80",
      "high": "61.00",
      "low": "59.10",
      "close": "61.00",
      "average": "60.356",
      "volume": "8150",
      "turnover": "491901.1",
      "trades": "44"
    },
    {
      "date": "2025-01-23",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.00",
      "high": "60.90",
      "low": "60.00",
      "close": "60.40",
      "average": "60.1663",
      "volume": "4874",
      "turnover": "293250.6",
      "trades": "50"
    },
    {
      "date": "2025-01-24",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.70",
      "high": "61.00",
      "low": "59.70",
      "close": "60.20",
      "average": "60.0502",
      "volume": "8588",
      "turnover": "515710.9",
      "trades": "47"
    },
    {
      "date": "2025-01-27",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.50",
      "low": "59.60",
      "close": "60.20",
      "average": "60.0253",
      "volume": "6866",
      "turnover": "412137",
      "trades": "55"
    },
    {
      "date": "2025-01-28",
      "bid": "60.20",
      "ask": "60.40",
      "open": "60.00",
      "high": "60.40",
      "low": "59.70",
      "close": "60.00",
      "average": "60.0117",
      "volume": "6435",
      "turnover": "386175",
      "trades": "44"
    },
    {
      "date": "2025-01-29",
      "bid": "61.20",
      "ask": "61.70",
      "open": "60.00",
      "high": "61.60",
      "low": "59.30",
      "close": "61.60",
      "average": "60.5446",
      "volume": "11115",
      "turnover": "672924.9",
      "trades": "63"
    },
    {
      "date": "2025-01-30",
      "bid": "61.60",
      "ask": "62.50",
      "open": "61.70",
      "high": "62.50",
      "low": "61.00",
      "close": "61.60",
      "average": "61.5935",
      "volume": "5224",
      "turnover": "321764.7",
      "trades": "42"
    },
    {
      "date": "2025-01-31",
      "bid": "62.50",
      "ask": "62.70",
      "open": "62.50",
      "high": "62.70",
      "low": "61.00",
      "close": "62.50",
      "average": "61.2893",
      "volume": "20922",
      "turnover": "1282295.3",
      "trades": "53"
    },
    {
      "date": "2025-02-03",
      "bid": "61.10",
      "ask": "62.10",
      "open": "62.50",
      "high": "62.50",
      "low": "60.30",
      "close": "62.40",
      "average": "60.7144",
      "volume": "8088",
      "turnover": "491058.1",
      "trades": "53"
    },
    {
      "date": "2025-02-04",
      "bid": "61.20",
      "ask": "61.80",
      "open": "60.40",
      "high": "62.30",
      "low": "60.40",
      "close": "61.10",
      "average": "60.8132",
      "volume": "1080",
      "turnover": "65678.3",
      "trades": "22"
    },
    {
      "date": "2025-02-05",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.20",
      "high": "61.90",
      "low": "61.00",
      "close": "61.10",
      "average": "61.5377",
      "volume": "7996",
      "turnover": "492055.7",
      "trades": "42"
    },
    {
      "date": "2025-02-06",
      "bid": "61.20",
      "ask": "62.40",
      "open": "62.60",
      "high": "62.60",
      "low": "61.10",
      "close": "61.30",
      "average": "62.1042",
      "volume": "3991",
      "turnover": "247857.9",
      "trades": "35"
    },
    {
      "date": "2025-02-07",
      "bid": "62.00",
      "ask": "62.60",
      "open": "61.30",
      "high": "62.60",
      "low": "60.40",
      "close": "62.00",
      "average": "61.4487",
      "volume": "3906",
      "turnover": "240018.7",
      "trades": "43"
    },
    {
      "date": "2025-02-10",
      "bid": "62.10",
      "ask": "63.10",
      "open": "62.60",
      "high": "63.10",
      "low": "61.10",
      "close": "63.00",
      "average": "62.0237",
      "volume": "5525",
      "turnover": "342680.7",
      "trades": "53"
    },
    {
      "date": "2025-02-11",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.10",
      "high": "63.40",
      "low": "62.10",
      "close": "63.40",
      "average": "63.0135",
      "volume": "4987",
      "turnover": "314248.2",
      "trades": "30"
    },
    {
      "date": "2025-02-12",
      "bid": "63.00",
      "ask": "63.40",
      "open": "62.00",
      "high": "63.90",
      "low": "61.40",
      "close": "63.00",
      "average": "62.5468",
      "volume": "6478",
      "turnover": "405229.7",
      "trades": "36"
    },
    {
      "date": "2025-02-13",
      "bid": "65.20",
      "ask": "66.00",
      "open": "63.10",
      "high": "66.00",
      "low": "63.00",
      "close": "66.00",
      "average": "65.0953",
      "volume": "15365",
      "turnover": "1000189.8",
      "trades": "99"
    },
    {
      "date": "2025-02-14",
      "bid": "67.50",
      "ask": "68.00",
      "open": "66.20",
      "high": "68.00",
      "low": "66.20",
      "close": "68.00",
      "average": "67.1046",
      "volume": "7789",
      "turnover": "522677.6",
      "trades": "69"
    },
    {
      "date": "2025-02-17",
      "bid": "67.00",
      "ask": "68.00",
      "open": "67.40",
      "high": "68.00",
      "low": "65.60",
      "close": "68.00",
      "average": "67.4804",
      "volume": "3969",
      "turnover": "267829.9",
      "trades": "51"
    },
    {
      "date": "2025-02-18",
      "bid": "67.00",
      "ask": "67.80",
      "open": "65.60",
      "high": "68.00",
      "low": "65.60",
      "close": "67.00",
      "average": "66.5229",
      "volume": "7236",
      "turnover": "481348.45",
      "trades": "43"
    },
    {
      "date": "2025-02-19",
      "bid": "66.70",
      "ask": "67.40",
      "open": "65.60",
      "high": "69.40",
      "low": "65.60",
      "close": "66.70",
      "average": "68.2103",
      "volume": "8261",
      "turnover": "563485.3",
      "trades": "92"
    },
    {
      "date": "2025-02-20",
      "bid": "62.10",
      "ask": "63.50",
      "open": "71.00",
      "high": "71.00",
      "low": "62.00",
      "close": "62.10",
      "average": "64.7185",
      "volume": "27637",
      "turnover": "1788625.4",
      "trades": "221"
    },
    {
      "date": "2025-02-21",
      "bid": "63.10",
      "ask": "64.40",
      "open": "63.40",
      "high": "63.40",
      "low": "60.00",
      "close": "63.10",
      "average": "60.8259",
      "volume": "21439",
      "turnover": "1304047.5",
      "trades": "131"
    },
    {
      "date": "2025-02-24",
      "bid": "63.10",
      "ask": "64.90",
      "open": "63.10",
      "high": "64.70",
      "low": "61.00",
      "close": "63.10",
      "average": "63.3055",
      "volume": "17906",
      "turnover": "1133548.5",
      "trades": "73"
    },
    {
      "date": "2025-02-25",
      "bid": "61.00",
      "ask": "61.50",
      "open": "63.00",
      "high": "63.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.5969",
      "volume": "11072",
      "turnover": "670985.1",
      "trades": "70"
    },
    {
      "date": "2025-02-26",
      "bid": "60.20",
      "ask": "61.00",
      "open": "60.90",
      "high": "61.80",
      "low": "57.20",
      "close": "60.20",
      "average": "59.9665",
      "volume": "20569",
      "turnover": "1233451.39",
      "trades": "146"
    },
    {
      "date": "2025-02-27",
      "bid": "61.00",
      "ask": "61.30",
      "open": "60.10",
      "high": "62.00",
      "low": "60.10",
      "close": "61.30",
      "average": "61.6584",
      "volume": "7327",
      "turnover": "451771.1",
      "trades": "77"
    },
    {
      "date": "2025-02-28",
      "bid": "61.20",
      "ask": "62.00",
      "open": "61.40",
      "high": "62.00",
      "low": "60.10",
      "close": "61.00",
      "average": "60.934",
      "volume": "6318",
      "turnover": "384981.2",
      "trades": "63"
    },
    {
      "date": "2025-03-03",
      "bid": "60.10",
      "ask": "60.50",
      "open": "61.20",
      "high": "61.20",
      "low": "60.10",
      "close": "60.10",
      "average": "60.2122",
      "volume": "11365",
      "turnover": "684311.9",
      "trades": "66"
    },
    {
      "date": "2025-03-04",
      "bid": "58.20",
      "ask": "58.70",
      "open": "60.10",
      "high": "60.70",
      "low": "58.10",
      "close": "58.10",
      "average": "59.2133",
      "volume": "7125",
      "turnover": "421894.9",
      "trades": "88"
    },
    {
      "date": "2025-03-05",
      "bid": "58.10",
      "ask": "59.40",
      "open": "58.20",
      "high": "60.80",
      "low": "58.00",
      "close": "58.10",
      "average": "58.5222",
      "volume": "5525",
      "turnover": "323334.9",
      "trades": "71"
    },
    {
      "date": "2025-03-06",
      "bid": "58.10",
      "ask": "60.20",
      "open": "58.00",
      "high": "60.70",
      "low": "57.40",
      "close": "58.10",
      "average": "58.0675",
      "volume": "6576",
      "turnover": "381851.8",
      "trades": "82"
    },
    {
      "date": "2025-03-07",
      "bid": "58.40",
      "ask": "58.50",
      "open": "57.50",
      "high": "59.90",
      "low": "57.50",
      "close": "58.40",
      "average": "58.3016",
      "volume": "1684",
      "turnover": "98179.9",
      "trades": "38"
    },
    {
      "date": "2025-03-10",
      "bid": "58.50",
      "ask": "59.20",
      "open": "58.50",
      "high": "60.20",
      "low": "58.50",
      "close": "58.50",
      "average": "58.633",
      "volume": "3436",
      "turnover": "201463",
      "trades": "46"
    },
    {
      "date": "2025-03-11",
      "bid": "56.40",
      "ask": "56.50",
      "open": "57.10",
      "high": "58.50",
      "low": "56.20",
      "close": "56.50",
      "average": "56.7212",
      "volume": "18189",
      "turnover": "1031718.85",
      "trades": "106"
    },
    {
      "date": "2025-03-12",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.30",
      "high": "58.40",
      "low": "56.00",
      "close": "56.10",
      "average": "56.6964",
      "volume": "7946",
      "turnover": "450509.2",
      "trades": "86"
    },
    {
      "date": "2025-03-13",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.20",
      "high": "56.20",
      "low": "55.40",
      "close": "56.00",
      "average": "55.7591",
      "volume": "3614",
      "turnover": "201513.5",
      "trades": "86"
    },
    {
      "date": "2025-03-14",
      "bid": "56.70",
      "ask": "56.80",
      "open": "56.00",
      "high": "58.60",
      "low": "55.40",
      "close": "56.70",
      "average": "56.128",
      "volume": "4984",
      "turnover": "279742.1",
      "trades": "81"
    },
    {
      "date": "2025-03-17",
      "bid": "55.50",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.70",
      "low": "55.00",
      "close": "55.80",
      "average": "55.3575",
      "volume": "16191",
      "turnover": "896339.25",
      "trades": "135"
    },
    {
      "date": "2025-03-18",
      "bid": "54.10",
      "ask": "54.70",
      "open": "55.00",
      "high": "55.30",
      "low": "54.00",
      "close": "54.10",
      "average": "54.6207",
      "volume": "16802",
      "turnover": "917736.9",
      "trades": "107"
    },
    {
      "date": "2025-03-19",
      "bid": "53.60",
      "ask": "54.10",
      "open": "54.10",
      "high": "54.10",
      "low": "53.60",
      "close": "53.60",
      "average": "53.9532",
      "volume": "7164",
      "turnover": "386512.85",
      "trades": "47"
    },
    {
      "date": "2025-03-20",
      "bid": "53.40",
      "ask": "54.80",
      "open": "54.10",
      "high": "54.90",
      "low": "53.40",
      "close": "53.40",
      "average": "54.4411",
      "volume": "3049",
      "turnover": "165991",
      "trades": "50"
    },
    {
      "date": "2025-03-21",
      "bid": "50.50",
      "ask": "51.00",
      "open": "54.80",
      "high": "54.80",
      "low": "50.00",
      "close": "50.00",
      "average": "51.3064",
      "volume": "25850",
      "turnover": "1326339.95",
      "trades": "235"
    },
    {
      "date": "2025-03-24",
      "bid": "51.20",
      "ask": "51.50",
      "open": "50.50",
      "high": "52.20",
      "low": "50.00",
      "close": "51.50",
      "average": "51.037",
      "volume": "9888",
      "turnover": "504653.5",
      "trades": "89"
    },
    {
      "date": "2025-03-25",
      "bid": "52.20",
      "ask": "53.70",
      "open": "51.20",
      "high": "53.70",
      "low": "51.00",
      "close": "53.70",
      "average": "51.6219",
      "volume": "5272",
      "turnover": "272148.4",
      "trades": "67"
    },
    {
      "date": "2025-03-26",
      "bid": "51.90",
      "ask": "52.50",
      "open": "53.70",
      "high": "53.70",
      "low": "51.10",
      "close": "51.90",
      "average": "52.6255",
      "volume": "1824",
      "turnover": "95989",
      "trades": "73"
    },
    {
      "date": "2025-03-27",
      "bid": "50.90",
      "ask": "51.10",
      "open": "50.40",
      "high": "52.00",
      "low": "50.40",
      "close": "50.90",
      "average": "51.1073",
      "volume": "2927",
      "turnover": "149591",
      "trades": "59"
    },
    {
      "date": "2025-03-28",
      "bid": "49.25",
      "ask": "50.00",
      "open": "51.10",
      "high": "51.10",
      "low": "48.75",
      "close": "50.00",
      "average": "50.2593",
      "volume": "23691",
      "turnover": "1190694",
      "trades": "129"
    },
    {
      "date": "2025-03-31",
      "bid": "48.00",
      "ask": "48.35",
      "open": "49.50",
      "high": "50.10",
      "low": "47.00",
      "close": "48.40",
      "average": "48.3901",
      "volume": "17966",
      "turnover": "869376.75",
      "trades": "109"
    },
    {
      "date": "2025-04-01",
      "bid": "49.00",
      "ask": "49.40",
      "open": "48.00",
      "high": "49.60",
      "low": "48.00",
      "close": "49.60",
      "average": "48.5279",
      "volume": "5673",
      "turnover": "275298.8",
      "trades": "48"
    },
    {
      "date": "2025-04-02",
      "bid": "48.90",
      "ask": "48.95",
      "open": "49.00",
      "high": "49.75",
      "low": "48.00",
      "close": "48.90",
      "average": "48.6216",
      "volume": "8895",
      "turnover": "432488.95",
      "trades": "66"
    },
    {
      "date": "2025-04-03",
      "bid": "48.00",
      "ask": "48.20",
      "open": "48.95",
      "high": "48.95",
      "low": "47.70",
      "close": "48.00",
      "average": "47.9324",
      "volume": "15165",
      "turnover": "726920.93",
      "trades": "58"
    },
    {
      "date": "2025-04-04",
      "bid": "48.00",
      "ask": "48.25",
      "open": "48.00",
      "high": "48.75",
      "low": "46.00",
      "close": "48.00",
      "average": "47.2036",
      "volume": "22207",
      "turnover": "1048469.76",
      "trades": "95"
    },
    {
      "date": "2025-04-07",
      "bid": "45.50",
      "ask": "45.85",
      "open": "47.00",
      "high": "47.00",
      "low": "42.75",
      "close": "45.50",
      "average": "44.5814",
      "volume": "42568",
      "turnover": "1897739.85",
      "trades": "271"
    },
    {
      "date": "2025-04-08",
      "bid": "44.10",
      "ask": "45.30",
      "open": "47.40",
      "high": "47.40",
      "low": "43.05",
      "close": "45.00",
      "average": "44.886",
      "volume": "46474",
      "turnover": "2084785.78",
      "trades": "210"
    },
    {
      "date": "2025-04-09",
      "bid": "45.45",
      "ask": "45.80",
      "open": "44.10",
      "high": "46.55",
      "low": "43.50",
      "close": "45.80",
      "average": "45.0552",
      "volume": "14382",
      "turnover": "647983.7",
      "trades": "99"
    },
    {
      "date": "2025-04-10",
      "bid": "47.30",
      "ask": "47.90",
      "open": "48.00",
      "high": "49.55",
      "low": "47.00",
      "close": "47.90",
      "average": "47.8074",
      "volume": "8772",
      "turnover": "419366.85",
      "trades": "64"
    },
    {
      "date": "2025-04-11",
      "bid": "46.10",
      "ask": "46.50",
      "open": "45.80",
      "high": "48.00",
      "low": "45.05",
      "close": "46.30",
      "average": "46.6454",
      "volume": "14872",
      "turnover": "693749.78",
      "trades": "69"
    },
    {
      "date": "2025-04-14",
      "bid": "45.80",
      "ask": "45.85",
      "open": "46.10",
      "high": "46.50",
      "low": "45.40",
      "close": "45.80",
      "average": "45.8404",
      "volume": "4111",
      "turnover": "188449.8",
      "trades": "42"
    },
    {
      "date": "2025-04-15",
      "bid": "45.00",
      "ask": "45.30",
      "open": "45.85",
      "high": "45.85",
      "low": "44.30",
      "close": "45.30",
      "average": "44.6761",
      "volume": "9170",
      "turnover": "409679.65",
      "trades": "77"
    },
    {
      "date": "2025-04-16",
      "bid": "45.25",
      "ask": "45.50",
      "open": "45.25",
      "high": "45.85",
      "low": "44.50",
      "close": "45.25",
      "average": "45.6001",
      "volume": "4526",
      "turnover": "206382.55",
      "trades": "42"
    },
    {
      "date": "2025-04-17",
      "bid": "45.60",
      "ask": "46.55",
      "open": "47.90",
      "high": "48.00",
      "low": "45.60",
      "close": "45.60",
      "average": "46.6887",
      "volume": "1815",
      "turnover": "84737.48",
      "trades": "29"
    },
    {
      "date": "2025-04-22",
      "bid": "45.00",
      "ask": "45.60",
      "open": "45.15",
      "high": "45.60",
      "low": "45.00",
      "close": "45.00",
      "average": "45.1031",
      "volume": "2835",
      "turnover": "127867.3",
      "trades": "26"
    },
    {
      "date": "2025-04-23",
      "bid": "45.30",
      "ask": "46.15",
      "open": "45.00",
      "high": "46.20",
      "low": "45.00",
      "close": "46.05",
      "average": "45.8794",
      "volume": "5327",
      "turnover": "244399.35",
      "trades": "38"
    },
    {
      "date": "2025-04-24",
      "bid": "43.75",
      "ask": "46.20",
      "open": "46.05",
      "high": "46.05",
      "low": "43.70",
      "close": "44.95",
      "average": "44.7532",
      "volume": "7463",
      "turnover": "333993.35",
      "trades": "67"
    },
    {
      "date": "2025-04-25",
      "bid": "45.20",
      "ask": "46.85",
      "open": "44.95",
      "high": "47.10",
      "low": "44.30",
      "close": "47.10",
      "average": "45.5165",
      "volume": "6776",
      "turnover": "308419.85",
      "trades": "42"
    },
    {
      "date": "2025-04-28",
      "bid": "46.90",
      "ask": "47.30",
      "open": "47.00",
      "high": "47.70",
      "low": "46.15",
      "close": "46.90",
      "average": "46.8139",
      "volume": "1025",
      "turnover": "47984.25",
      "trades": "33"
    },
    {
      "date": "2025-04-29",
      "bid": "46.50",
      "ask": "47.40",
      "open": "46.90",
      "high": "47.55",
      "low": "46.50",
      "close": "47.30",
      "average": "46.6289",
      "volume": "2418",
      "turnover": "112748.6",
      "trades": "26"
    },
    {
      "date": "2025-04-30",
      "bid": "46.70",
      "ask": "47.00",
      "open": "47.40",
      "high": "47.70",
      "low": "46.50",
      "close": "47.00",
      "average": "46.7253",
      "volume": "1733",
      "turnover": "80974.9",
      "trades": "18"
    },
    {
      "date": "2025-05-02",
      "bid": "46.60",
      "ask": "48.40",
      "open": "47.00",
      "high": "47.75",
      "low": "46.50",
      "close": "47.00",
      "average": "46.9081",
      "volume": "7401",
      "turnover": "347154.5",
      "trades": "62"
    },
    {
      "date": "2025-05-05",
      "bid": "47.25",
      "ask": "47.90",
      "open": "47.00",
      "high": "47.90",
      "low": "47.00",
      "close": "47.35",
      "average": "47.3053",
      "volume": "2144",
      "turnover": "101419.13",
      "trades": "32"
    },
    {
      "date": "2025-05-06",
      "bid": "47.00",
      "ask": "47.25",
      "open": "47.30",
      "high": "47.30",
      "low": "47.00",
      "close": "47.00",
      "average": "47.0337",
      "volume": "7077",
      "turnover": "332857.45",
      "trades": "32"
    },
    {
      "date": "2025-05-07",
      "bid": "45.30",
      "ask": "45.65",
      "open": "46.30",
      "high": "46.30",
      "low": "45.10",
      "close": "45.30",
      "average": "45.6741",
      "volume": "7834",
      "turnover": "357813.15",
      "trades": "73"
    },
    {
      "date": "2025-05-08",
      "bid": "45.20",
      "ask": "45.95",
      "open": "45.30",
      "high": "46.20",
      "low": "45.20",
      "close": "45.20",
      "average": "45.2691",
      "volume": "5596",
      "turnover": "253350.15",
      "trades": "37"
    },
    {
      "date": "2025-05-09",
      "bid": "45.60",
      "ask": "46.50",
      "open": "45.20",
      "high": "47.15",
      "low": "45.20",
      "close": "46.00",
      "average": "46.1703",
      "volume": "3245",
      "turnover": "149822.5",
      "trades": "48"
    },
    {
      "date": "2025-05-12",
      "bid": "47.00",
      "ask": "47.70",
      "open": "46.50",
      "high": "47.70",
      "low": "46.50",
      "close": "47.00",
      "average": "47.1939",
      "volume": "2668",
      "turnover": "125913.4",
      "trades": "38"
    },
    {
      "date": "2025-05-13",
      "bid": "47.40",
      "ask": "48.15",
      "open": "47.00",
      "high": "52.00",
      "low": "46.85",
      "close": "48.25",
      "average": "48.4114",
      "volume": "10851",
      "turnover": "525312.3",
      "trades": "103"
    },
    {
      "date": "2025-05-14",
      "bid": "49.10",
      "ask": "49.95",
      "open": "48.15",
      "high": "50.40",
      "low": "48.15",
      "close": "49.90",
      "average": "49.3265",
      "volume": "10784",
      "turnover": "531937.2",
      "trades": "122"
    },
    {
      "date": "2025-05-15",
      "bid": "46.70",
      "ask": "46.80",
      "open": "46.20",
      "high": "47.50",
      "low": "41.70",
      "close": "46.65",
      "average": "43.8934",
      "volume": "163673",
      "turnover": "7184132",
      "trades": "568"
    },
    {
      "date": "2025-05-16",
      "bid": "44.10",
      "ask": "45.70",
      "open": "46.80",
      "high": "47.00",
      "low": "43.00",
      "close": "45.95",
      "average": "44.8567",
      "volume": "21033",
      "turnover": "943471.75",
      "trades": "131"
    },
    {
      "date": "2025-05-19",
      "bid": "44.25",
      "ask": "44.80",
      "open": "45.70",
      "high": "46.50",
      "low": "44.15",
      "close": "45.10",
      "average": "45.6415",
      "volume": "10217",
      "turnover": "466319.1",
      "trades": "81"
    },
    {
      "date": "2025-05-20",
      "bid": "44.70",
      "ask": "45.10",
      "open": "43.55",
      "high": "45.75",
      "low": "43.55",
      "close": "44.70",
      "average": "44.8673",
      "volume": "5138",
      "turnover": "230528.3",
      "trades": "60"
    },
    {
      "date": "2025-05-21",
      "bid": "45.00",
      "ask": "45.50",
      "open": "44.70",
      "high": "45.75",
      "low": "44.70",
      "close": "45.50",
      "average": "45.032",
      "volume": "10304",
      "turnover": "464009.65",
      "trades": "66"
    },
    {
      "date": "2025-05-22",
      "bid": "45.00",
      "ask": "45.30",
      "open": "44.70",
      "high": "45.50",
      "low": "44.00",
      "close": "45.20",
      "average": "44.6474",
      "volume": "26611",
      "turnover": "1188111.8",
      "trades": "93"
    },
    {
      "date": "2025-05-23",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.00",
      "high": "45.70",
      "low": "44.90",
      "close": "45.20",
      "average": "45.0361",
      "volume": "21845",
      "turnover": "983813.65",
      "trades": "70"
    },
    {
      "date": "2025-05-26",
      "bid": "44.00",
      "ask": "44.15",
      "open": "45.00",
      "high": "45.00",
      "low": "43.15",
      "close": "44.00",
      "average": "43.8862",
      "volume": "14954",
      "turnover": "656274.05",
      "trades": "136"
    },
    {
      "date": "2025-05-27",
      "bid": "45.10",
      "ask": "45.60",
      "open": "43.50",
      "high": "45.75",
      "low": "43.30",
      "close": "45.00",
      "average": "44.782",
      "volume": "37952",
      "turnover": "1699565",
      "trades": "77"
    },
    {
      "date": "2025-05-28",
      "bid": "45.40",
      "ask": "45.75",
      "open": "45.10",
      "high": "45.85",
      "low": "43.65",
      "close": "45.30",
      "average": "45.0395",
      "volume": "6353",
      "turnover": "286136.45",
      "trades": "52"
    },
    {
      "date": "2025-05-30",
      "bid": "45.45",
      "ask": "46.00",
      "open": "45.30",
      "high": "46.60",
      "low": "44.05",
      "close": "45.05",
      "average": "45.5473",
      "volume": "4633",
      "turnover": "210962.88",
      "trades": "76"
    },
    {
      "date": "2025-06-02",
      "bid": "45.55",
      "ask": "45.70",
      "open": "46.00",
      "high": "46.00",
      "low": "45.55",
      "close": "45.55",
      "average": "45.6479",
      "volume": "5600",
      "turnover": "255628.1",
      "trades": "56"
    },
    {
      "date": "2025-06-03",
      "bid": "45.65",
      "ask": "45.70",
      "open": "46.60",
      "high": "46.60",
      "low": "45.35",
      "close": "46.50",
      "average": "45.9713",
      "volume": "1560",
      "turnover": "71715.25",
      "trades": "25"
    },
    {
      "date": "2025-06-04",
      "bid": "45.40",
      "ask": "46.45",
      "open": "45.00",
      "high": "46.45",
      "low": "45.00",
      "close": "46.00",
      "average": "45.4314",
      "volume": "6054",
      "turnover": "275043.73",
      "trades": "44"
    },
    {
      "date": "2025-06-05",
      "bid": "45.35",
      "ask": "46.15",
      "open": "45.60",
      "high": "46.15",
      "low": "45.20",
      "close": "46.15",
      "average": "45.3543",
      "volume": "47405",
      "turnover": "2150014.9",
      "trades": "48"
    },
    {
      "date": "2025-06-09",
      "bid": "45.15",
      "ask": "45.30",
      "open": "45.35",
      "high": "45.55",
      "low": "45.10",
      "close": "45.15",
      "average": "45.2633",
      "volume": "4958",
      "turnover": "224415.55",
      "trades": "46"
    },
    {
      "date": "2025-06-10",
      "bid": "45.05",
      "ask": "45.15",
      "open": "45.20",
      "high": "45.20",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0236",
      "volume": "30505",
      "turnover": "1373445.6",
      "trades": "65"
    },
    {
      "date": "2025-06-11",
      "bid": "45.00",
      "ask": "45.95",
      "open": "45.05",
      "high": "46.00",
      "low": "44.70",
      "close": "45.60",
      "average": "45.3715",
      "volume": "9754",
      "turnover": "442553.5",
      "trades": "52"
    },
    {
      "date": "2025-06-12",
      "bid": "45.00",
      "ask": "45.40",
      "open": "45.00",
      "high": "46.70",
      "low": "44.10",
      "close": "45.00",
      "average": "45.0606",
      "volume": "100937",
      "turnover": "4548286.05",
      "trades": "67"
    },
    {
      "date": "2025-06-13",
      "bid": "45.05",
      "ask": "45.90",
      "open": "44.40",
      "high": "46.00",
      "low": "44.10",
      "close": "45.15",
      "average": "44.7952",
      "volume": "3800",
      "turnover": "170221.65",
      "trades": "25"
    },
    {
      "date": "2025-06-16",
      "bid": "46.05",
      "ask": "48.00",
      "open": "45.15",
      "high": "48.00",
      "low": "44.25",
      "close": "48.00",
      "average": "46.4998",
      "volume": "29934",
      "turnover": "1391924.55",
      "trades": "95"
    },
    {
      "date": "2025-06-17",
      "bid": "46.70",
      "ask": "46.95",
      "open": "48.00",
      "high": "51.50",
      "low": "46.10",
      "close": "46.80",
      "average": "48.5808",
      "volume": "545550",
      "turnover": "25462857.5",
      "trades": "180"
    },
    {
      "date": "2025-06-18",
      "bid": "46.55",
      "ask": "47.90",
      "open": "47.00",
      "high": "47.90",
      "low": "45.20",
      "close": "47.70",
      "average": "46.5504",
      "volume": "10448",
      "turnover": "486358.75",
      "trades": "65"
    },
    {
      "date": "2025-06-19",
      "bid": "46.55",
      "ask": "47.65",
      "open": "48.50",
      "high": "48.55",
      "low": "46.40",
      "close": "46.40",
      "average": "47.1835",
      "volume": "7486",
      "turnover": "353215.6",
      "trades": "60"
    },
    {
      "date": "2025-06-23",
      "bid": "45.20",
      "ask": "45.60",
      "open": "45.40",
      "high": "46.50",
      "low": "45.10",
      "close": "45.20",
      "average": "45.4554",
      "volume": "5037",
      "turnover": "228958.75",
      "trades": "56"
    },
    {
      "date": "2025-06-24",
      "bid": "45.25",
      "ask": "45.50",
      "open": "45.20",
      "high": "46.60",
      "low": "45.20",
      "close": "45.45",
      "average": "45.4019",
      "volume": "7480",
      "turnover": "339597.53",
      "trades": "82"
    },
    {
      "date": "2025-06-25",
      "bid": "46.10",
      "ask": "46.55",
      "open": "45.05",
      "high": "46.40",
      "low": "45.05",
      "close": "46.30",
      "average": "46.0746",
      "volume": "2255",
      "turnover": "103898.15",
      "trades": "38"
    },
    {
      "date": "2025-06-26",
      "bid": "46.05",
      "ask": "46.50",
      "open": "45.50",
      "high": "46.50",
      "low": "45.35",
      "close": "46.05",
      "average": "45.9991",
      "volume": "2148",
      "turnover": "98806.15",
      "trades": "44"
    },
    {
      "date": "2025-06-27",
      "bid": "47.05",
      "ask": "48.05",
      "open": "45.05",
      "high": "47.20",
      "low": "45.05",
      "close": "47.20",
      "average": "45.4825",
      "volume": "10725",
      "turnover": "487799.95",
      "trades": "70"
    },
    {
      "date": "2025-06-30",
      "bid": "50.00",
      "ask": "50.20",
      "open": "48.05",
      "high": "50.20",
      "low": "45.30",
      "close": "50.20",
      "average": "48.3945",
      "volume": "16221",
      "turnover": "785006.9",
      "trades": "108"
    },
    {
      "date": "2025-07-01",
      "bid": "49.00",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.20",
      "low": "48.95",
      "close": "49.65",
      "average": "49.6469",
      "volume": "6691",
      "turnover": "332187.2",
      "trades": "74"
    },
    {
      "date": "2025-07-02",
      "bid": "48.65",
      "ask": "49.50",
      "open": "48.55",
      "high": "50.20",
      "low": "48.30",
      "close": "48.85",
      "average": "49.0824",
      "volume": "5549",
      "turnover": "272335.3",
      "trades": "72"
    },
    {
      "date": "2025-07-03",
      "bid": "48.55",
      "ask": "49.70",
      "open": "49.50",
      "high": "50.00",
      "low": "48.55",
      "close": "48.85",
      "average": "49.1249",
      "volume": "9104",
      "turnover": "447233.5",
      "trades": "55"
    },
    {
      "date": "2025-07-04",
      "bid": "46.30",
      "ask": "47.50",
      "open": "49.90",
      "high": "49.90",
      "low": "46.50",
      "close": "48.80",
      "average": "47.034",
      "volume": "51082",
      "turnover": "2402590",
      "trades": "105"
    },
    {
      "date": "2025-07-07",
      "bid": "46.35",
      "ask": "47.00",
      "open": "46.30",
      "high": "47.35",
      "low": "46.10",
      "close": "47.00",
      "average": "46.9514",
      "volume": "5793",
      "turnover": "271989.45",
      "trades": "63"
    },
    {
      "date": "2025-07-08",
      "bid": "46.15",
      "ask": "47.95",
      "open": "45.90",
      "high": "48.00",
      "low": "45.70",
      "close": "48.00",
      "average": "46.926",
      "volume": "5997",
      "turnover": "281415.35",
      "trades": "59"
    },
    {
      "date": "2025-07-09",
      "bid": "46.15",
      "ask": "46.35",
      "open": "46.60",
      "high": "47.65",
      "low": "46.15",
      "close": "46.40",
      "average": "46.4285",
      "volume": "21334",
      "turnover": "990506.65",
      "trades": "82"
    },
    {
      "date": "2025-07-10",
      "bid": "46.85",
      "ask": "47.40",
      "open": "46.40",
      "high": "47.40",
      "low": "45.90",
      "close": "47.40",
      "average": "46.7443",
      "volume": "12117",
      "turnover": "566400.8",
      "trades": "54"
    },
    {
      "date": "2025-07-11",
      "bid": "46.60",
      "ask": "47.30",
      "open": "47.30",
      "high": "48.50",
      "low": "46.60",
      "close": "47.90",
      "average": "47.6636",
      "volume": "3236",
      "turnover": "154239.4",
      "trades": "50"
    },
    {
      "date": "2025-07-14",
      "bid": "46.90",
      "ask": "47.00",
      "open": "46.60",
      "high": "47.80",
      "low": "46.00",
      "close": "47.00",
      "average": "46.3173",
      "volume": "4321",
      "turnover": "200136.9",
      "trades": "38"
    },
    {
      "date": "2025-07-15",
      "bid": "46.10",
      "ask": "46.65",
      "open": "46.80",
      "high": "46.85",
      "low": "46.00",
      "close": "46.80",
      "average": "46.2321",
      "volume": "7252",
      "turnover": "335274.98",
      "trades": "65"
    },
    {
      "date": "2025-07-16",
      "bid": "46.65",
      "ask": "47.45",
      "open": "46.80",
      "high": "47.60",
      "low": "46.10",
      "close": "47.60",
      "average": "47.169",
      "volume": "3528",
      "turnover": "166411.68",
      "trades": "62"
    },
    {
      "date": "2025-07-17",
      "bid": "47.30",
      "ask": "48.10",
      "open": "47.95",
      "high": "48.40",
      "low": "46.25",
      "close": "48.15",
      "average": "47.7706",
      "volume": "5175",
      "turnover": "247213.05",
      "trades": "45"
    },
    {
      "date": "2025-07-18",
      "bid": "46.65",
      "ask": "46.75",
      "open": "48.10",
      "high": "48.10",
      "low": "46.65",
      "close": "46.75",
      "average": "46.8721",
      "volume": "4090",
      "turnover": "191706.75",
      "trades": "51"
    },
    {
      "date": "2025-07-21",
      "bid": "46.50",
      "ask": "46.85",
      "open": "46.65",
      "high": "47.20",
      "low": "45.30",
      "close": "46.65",
      "average": "46.6718",
      "volume": "8468",
      "turnover": "395228.58",
      "trades": "61"
    },
    {
      "date": "2025-07-22",
      "bid": "45.85",
      "ask": "46.85",
      "open": "46.85",
      "high": "47.20",
      "low": "46.35",
      "close": "46.85",
      "average": "46.8941",
      "volume": "1476",
      "turnover": "69215.75",
      "trades": "43"
    },
    {
      "date": "2025-07-23",
      "bid": "45.85",
      "ask": "46.40",
      "open": "45.85",
      "high": "46.80",
      "low": "45.85",
      "close": "45.85",
      "average": "46.0919",
      "volume": "2894",
      "turnover": "133397.75",
      "trades": "59"
    },
    {
      "date": "2025-07-24",
      "bid": "45.85",
      "ask": "46.40",
      "open": "45.85",
      "high": "46.95",
      "low": "45.85",
      "close": "45.85",
      "average": "46.106",
      "volume": "2441",
      "turnover": "112544.75",
      "trades": "57"
    },
    {
      "date": "2025-07-25",
      "bid": "45.45",
      "ask": "45.50",
      "open": "45.85",
      "high": "46.95",
      "low": "45.45",
      "close": "45.60",
      "average": "45.6744",
      "volume": "9268",
      "turnover": "423310.55",
      "trades": "58"
    },
    {
      "date": "2025-07-28",
      "bid": "45.60",
      "ask": "46.15",
      "open": "45.55",
      "high": "46.70",
      "low": "45.55",
      "close": "46.00",
      "average": "46.136",
      "volume": "2628",
      "turnover": "121245.3",
      "trades": "54"
    },
    {
      "date": "2025-07-29",
      "bid": "45.55",
      "ask": "46.00",
      "open": "46.15",
      "high": "46.40",
      "low": "45.15",
      "close": "45.85",
      "average": "45.707",
      "volume": "2667",
      "turnover": "121900.5",
      "trades": "46"
    },
    {
      "date": "2025-07-30",
      "bid": "45.05",
      "ask": "46.00",
      "open": "45.55",
      "high": "47.40",
      "low": "45.10",
      "close": "45.80",
      "average": "45.6773",
      "volume": "9766",
      "turnover": "446084.35",
      "trades": "71"
    },
    {
      "date": "2025-07-31",
      "bid": "45.50",
      "ask": "46.25",
      "open": "46.50",
      "high": "47.50",
      "low": "45.00",
      "close": "47.50",
      "average": "46.0141",
      "volume": "9382",
      "turnover": "431704.1",
      "trades": "57"
    },
    {
      "date": "2025-08-01",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.20",
      "high": "48.00",
      "low": "45.20",
      "close": "45.85",
      "average": "46.0769",
      "volume": "4255",
      "turnover": "196057.25",
      "trades": "45"
    },
    {
      "date": "2025-08-04",
      "bid": "45.00",
      "ask": "45.10",
      "open": "46.05",
      "high": "46.05",
      "low": "44.90",
      "close": "45.00",
      "average": "45.2193",
      "volume": "2587",
      "turnover": "116982.4",
      "trades": "29"
    },
    {
      "date": "2025-08-05",
      "bid": "44.60",
      "ask": "45.55",
      "open": "45.00",
      "high": "45.75",
      "low": "44.60",
      "close": "44.60",
      "average": "45.0734",
      "volume": "4159",
      "turnover": "187431.75",
      "trades": "45"
    },
    {
      "date": "2025-08-06",
      "bid": "44.20",
      "ask": "44.90",
      "open": "44.55",
      "high": "45.35",
      "low": "43.90",
      "close": "44.20",
      "average": "44.4658",
      "volume": "1606",
      "turnover": "71412.1",
      "trades": "34"
    },
    {
      "date": "2025-08-07",
      "bid": "43.90",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.40",
      "low": "43.35",
      "close": "45.40",
      "average": "44.3957",
      "volume": "8054",
      "turnover": "357563.25",
      "trades": "74"
    },
    {
      "date": "2025-08-08",
      "bid": "44.30",
      "ask": "44.80",
      "open": "43.35",
      "high": "44.85",
      "low": "43.35",
      "close": "44.80",
      "average": "44.6021",
      "volume": "9977",
      "turnover": "444994.95",
      "trades": "51"
    },
    {
      "date": "2025-08-11",
      "bid": "44.05",
      "ask": "45.00",
      "open": "44.80",
      "high": "44.85",
      "low": "43.50",
      "close": "44.20",
      "average": "44.1306",
      "volume": "10463",
      "turnover": "461730.55",
      "trades": "59"
    },
    {
      "date": "2025-08-12",
      "bid": "43.55",
      "ask": "44.00",
      "open": "44.20",
      "high": "45.05",
      "low": "43.50",
      "close": "43.95",
      "average": "44.8689",
      "volume": "25753",
      "turnover": "1155453.1",
      "trades": "64"
    },
    {
      "date": "2025-08-13",
      "bid": "44.50",
      "ask": "44.90",
      "open": "43.55",
      "high": "45.15",
      "low": "43.55",
      "close": "44.90",
      "average": "44.4672",
      "volume": "6496",
      "turnover": "288858.9",
      "trades": "45"
    },
    {
      "date": "2025-08-14",
      "bid": "43.50",
      "ask": "44.75",
      "open": "44.45",
      "high": "44.85",
      "low": "41.10",
      "close": "44.75",
      "average": "42.72",
      "volume": "112135",
      "turnover": "4790762.92",
      "trades": "217"
    },
    {
      "date": "2025-08-15",
      "bid": "44.05",
      "ask": "44.85",
      "open": "44.75",
      "high": "44.95",
      "low": "43.50",
      "close": "44.85",
      "average": "44.3404",
      "volume": "21008",
      "turnover": "931503.25",
      "trades": "63"
    },
    {
      "date": "2025-08-18",
      "bid": "44.60",
      "ask": "45.40",
      "open": "43.10",
      "high": "46.00",
      "low": "43.00",
      "close": "44.60",
      "average": "45.3029",
      "volume": "51822",
      "turnover": "2347688.04",
      "trades": "91"
    },
    {
      "date": "2025-08-19",
      "bid": "48.10",
      "ask": "48.70",
      "open": "45.95",
      "high": "48.75",
      "low": "44.65",
      "close": "48.70",
      "average": "45.6673",
      "volume": "214844",
      "turnover": "9811337.94",
      "trades": "138"
    },
    {
      "date": "2025-08-20",
      "bid": "48.50",
      "ask": "49.00",
      "open": "48.10",
      "high": "49.30",
      "low": "48.10",
      "close": "49.00",
      "average": "48.7545",
      "volume": "6452",
      "turnover": "314563.85",
      "trades": "70"
    },
    {
      "date": "2025-08-21",
      "bid": "48.55",
      "ask": "49.30",
      "open": "49.00",
      "high": "49.30",
      "low": "48.50",
      "close": "49.30",
      "average": "48.8776",
      "volume": "5071",
      "turnover": "247858.4",
      "trades": "43"
    },
    {
      "date": "2025-08-22",
      "bid": "48.00",
      "ask": "48.50",
      "open": "48.50",
      "high": "48.55",
      "low": "47.50",
      "close": "48.50",
      "average": "48.2483",
      "volume": "4405",
      "turnover": "212441.1",
      "trades": "48"
    },
    {
      "date": "2025-08-25",
      "bid": "46.80",
      "ask": "47.95",
      "open": "48.00",
      "high": "48.00",
      "low": "46.70",
      "close": "47.95",
      "average": "47.3106",
      "volume": "10159",
      "turnover": "480627.95",
      "trades": "62"
    },
    {
      "date": "2025-08-26",
      "bid": "46.10",
      "ask": "47.40",
      "open": "47.95",
      "high": "47.95",
      "low": "46.15",
      "close": "46.15",
      "average": "46.8661",
      "volume": "2833",
      "turnover": "132771.6",
      "trades": "35"
    },
    {
      "date": "2025-08-27",
      "bid": "45.65",
      "ask": "47.30",
      "open": "46.10",
      "high": "47.75",
      "low": "45.45",
      "close": "46.15",
      "average": "46.662",
      "volume": "2414",
      "turnover": "112642.15",
      "trades": "49"
    },
    {
      "date": "2025-08-28",
      "bid": "46.10",
      "ask": "47.00",
      "open": "48.00",
      "high": "48.00",
      "low": "45.65",
      "close": "46.15",
      "average": "46.0852",
      "volume": "3393",
      "turnover": "156377.33",
      "trades": "44"
    },
    {
      "date": "2025-08-29",
      "bid": "46.40",
      "ask": "46.70",
      "open": "46.50",
      "high": "46.80",
      "low": "45.60",
      "close": "46.45",
      "average": "46.3901",
      "volume": "1641",
      "turnover": "76126.15",
      "trades": "27"
    },
    {
      "date": "2025-09-01",
      "bid": "45.45",
      "ask": "47.25",
      "open": "46.30",
      "high": "47.25",
      "low": "45.35",
      "close": "45.90",
      "average": "46.3289",
      "volume": "11038",
      "turnover": "511378.85",
      "trades": "52"
    },
    {
      "date": "2025-09-02",
      "bid": "45.50",
      "ask": "46.15",
      "open": "46.00",
      "high": "46.15",
      "low": "45.40",
      "close": "45.40",
      "average": "45.6294",
      "volume": "4255",
      "turnover": "194153.1",
      "trades": "37"
    },
    {
      "date": "2025-09-03",
      "bid": "45.55",
      "ask": "46.15",
      "open": "45.40",
      "high": "46.15",
      "low": "45.40",
      "close": "46.15",
      "average": "46.0031",
      "volume": "1764",
      "turnover": "81149.5",
      "trades": "25"
    },
    {
      "date": "2025-09-04",
      "bid": "45.75",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.00",
      "low": "45.55",
      "close": "46.00",
      "average": "45.6545",
      "volume": "5048",
      "turnover": "230464",
      "trades": "30"
    },
    {
      "date": "2025-09-05",
      "bid": "46.25",
      "ask": "46.90",
      "open": "46.00",
      "high": "46.95",
      "low": "45.70",
      "close": "46.30",
      "average": "45.9985",
      "volume": "1391",
      "turnover": "63983.95",
      "trades": "29"
    },
    {
      "date": "2025-09-08",
      "bid": "45.90",
      "ask": "46.50",
      "open": "45.55",
      "high": "49.00",
      "low": "45.55",
      "close": "49.00",
      "average": "48.3995",
      "volume": "13354",
      "turnover": "646327.15",
      "trades": "54"
    },
    {
      "date": "2025-09-09",
      "bid": "47.00",
      "ask": "47.70",
      "open": "46.75",
      "high": "48.55",
      "low": "46.75",
      "close": "47.05",
      "average": "47.1852",
      "volume": "2914",
      "turnover": "137497.7",
      "trades": "38"
    },
    {
      "date": "2025-09-10",
      "bid": "46.70",
      "ask": "47.15",
      "open": "47.25",
      "high": "47.90",
      "low": "46.70",
      "close": "46.75",
      "average": "47.105",
      "volume": "2643",
      "turnover": "124539.1",
      "trades": "30"
    },
    {
      "date": "2025-09-11",
      "bid": "46.05",
      "ask": "46.85",
      "open": "46.70",
      "high": "47.00",
      "low": "45.65",
      "close": "46.10",
      "average": "46.1909",
      "volume": "6254",
      "turnover": "288877.65",
      "trades": "49"
    },
    {
      "date": "2025-09-12",
      "bid": "45.75",
      "ask": "46.60",
      "open": "46.00",
      "high": "46.60",
      "low": "45.75",
      "close": "46.10",
      "average": "45.7608",
      "volume": "52081",
      "turnover": "2383268.25",
      "trades": "21"
    },
    {
      "date": "2025-09-15",
      "bid": "46.25",
      "ask": "46.50",
      "open": "45.10",
      "high": "46.50",
      "low": "45.10",
      "close": "46.30",
      "average": "45.619",
      "volume": "1935",
      "turnover": "88272.8",
      "trades": "22"
    },
    {
      "date": "2025-09-16",
      "bid": "46.10",
      "ask": "46.50",
      "open": "46.50",
      "high": "46.50",
      "low": "45.75",
      "close": "46.15",
      "average": "45.9941",
      "volume": "5125",
      "turnover": "235719.95",
      "trades": "30"
    },
    {
      "date": "2025-09-17",
      "bid": "46.00",
      "ask": "46.15",
      "open": "45.15",
      "high": "46.10",
      "low": "45.15",
      "close": "46.10",
      "average": "45.8399",
      "volume": "365",
      "turnover": "16731.55",
      "trades": "12"
    },
    {
      "date": "2025-09-18",
      "bid": "45.75",
      "ask": "46.35",
      "open": "46.00",
      "high": "46.35",
      "low": "45.25",
      "close": "46.00",
      "average": "45.8708",
      "volume": "1771",
      "turnover": "81237.2",
      "trades": "25"
    },
    {
      "date": "2025-09-19",
      "bid": "46.30",
      "ask": "46.85",
      "open": "44.00",
      "high": "46.85",
      "low": "44.00",
      "close": "46.30",
      "average": "46.0421",
      "volume": "9959",
      "turnover": "458532.9",
      "trades": "70"
    },
    {
      "date": "2025-09-22",
      "bid": "46.25",
      "ask": "46.30",
      "open": "46.25",
      "high": "46.85",
      "low": "46.25",
      "close": "46.30",
      "average": "46.2943",
      "volume": "900",
      "turnover": "41664.85",
      "trades": "17"
    },
    {
      "date": "2025-09-23",
      "bid": "45.75",
      "ask": "46.20",
      "open": "45.50",
      "high": "46.25",
      "low": "45.50",
      "close": "46.05",
      "average": "45.6994",
      "volume": "708",
      "turnover": "32355.15",
      "trades": "16"
    },
    {
      "date": "2025-09-24",
      "bid": "46.50",
      "ask": "47.60",
      "open": "45.75",
      "high": "47.60",
      "low": "45.75",
      "close": "46.70",
      "average": "46.5705",
      "volume": "4001",
      "turnover": "186328.5",
      "trades": "30"
    },
    {
      "date": "2025-09-25",
      "bid": "46.00",
      "ask": "47.45",
      "open": "47.60",
      "high": "47.90",
      "low": "46.00",
      "close": "46.05",
      "average": "46.4094",
      "volume": "7470",
      "turnover": "346678.1",
      "trades": "64"
    },
    {
      "date": "2025-09-26",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.00",
      "high": "47.40",
      "low": "45.60",
      "close": "46.55",
      "average": "46.6357",
      "volume": "2310",
      "turnover": "107728.5",
      "trades": "32"
    },
    {
      "date": "2025-09-29",
      "bid": "45.55",
      "ask": "46.05",
      "open": "46.50",
      "high": "47.40",
      "low": "45.85",
      "close": "46.00",
      "average": "46.0163",
      "volume": "3060",
      "turnover": "140810",
      "trades": "43"
    },
    {
      "date": "2025-09-30",
      "bid": "46.10",
      "ask": "46.65",
      "open": "46.05",
      "high": "46.30",
      "low": "45.60",
      "close": "46.10",
      "average": "46.0219",
      "volume": "1260",
      "turnover": "57987.6",
      "trades": "22"
    },
    {
      "date": "2025-10-01",
      "bid": "46.00",
      "ask": "46.50",
      "open": "46.10",
      "high": "46.75",
      "low": "45.75",
      "close": "46.05",
      "average": "46.113",
      "volume": "1572",
      "turnover": "72489.7",
      "trades": "35"
    },
    {
      "date": "2025-10-02",
      "bid": "46.00",
      "ask": "46.40",
      "open": "46.50",
      "high": "46.50",
      "low": "46.00",
      "close": "46.05",
      "average": "46.0992",
      "volume": "2569",
      "turnover": "118428.8",
      "trades": "26"
    },
    {
      "date": "2025-10-03",
      "bid": "46.20",
      "ask": "46.50",
      "open": "46.05",
      "high": "46.95",
      "low": "46.00",
      "close": "46.25",
      "average": "46.1958",
      "volume": "3971",
      "turnover": "183443.35",
      "trades": "57"
    },
    {
      "date": "2025-10-06",
      "bid": "46.20",
      "ask": "46.80",
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "46.25",
      "average": "46.591",
      "volume": "2502",
      "turnover": "116570.65",
      "trades": "32"
    },
    {
      "date": "2025-10-07",
      "bid": "45.65",
      "ask": "46.00",
      "open": "46.20",
      "high": "46.20",
      "low": "45.65",
      "close": "45.70",
      "average": "45.7712",
      "volume": "4693",
      "turnover": "214804.35",
      "trades": "46"
    },
    {
      "date": "2025-10-08",
      "bid": "45.25",
      "ask": "45.90",
      "open": "45.70",
      "high": "46.45",
      "low": "45.10",
      "close": "45.30",
      "average": "45.4431",
      "volume": "7029",
      "turnover": "319412.5",
      "trades": "47"
    },
    {
      "date": "2025-10-09",
      "bid": "44.65",
      "ask": "45.45",
      "open": "45.05",
      "high": "45.75",
      "low": "44.45",
      "close": "45.45",
      "average": "44.9787",
      "volume": "53745",
      "turnover": "2417378.04",
      "trades": "42"
    },
    {
      "date": "2025-10-10",
      "bid": "44.70",
      "ask": "44.95",
      "open": "45.75",
      "high": "45.75",
      "low": "43.70",
      "close": "44.15",
      "average": "44.5635",
      "volume": "57958",
      "turnover": "2582813.5",
      "trades": "65"
    },
    {
      "date": "2025-10-13",
      "bid": "45.00",
      "ask": "45.70",
      "open": "44.70",
      "high": "45.65",
      "low": "43.80",
      "close": "45.40",
      "average": "44.2014",
      "volume": "714566",
      "turnover": "31584844.3",
      "trades": "89"
    },
    {
      "date": "2025-10-14",
      "bid": "44.00",
      "ask": "44.15",
      "open": "45.00",
      "high": "45.40",
      "low": "43.80",
      "close": "43.80",
      "average": "44.3542",
      "volume": "4070",
      "turnover": "180331.01",
      "trades": "64"
    },
    {
      "date": "2025-10-15",
      "bid": "45.35",
      "ask": "46.65",
      "open": "44.00",
      "high": "46.65",
      "low": "43.00",
      "close": "46.55",
      "average": "43.7291",
      "volume": "17484",
      "turnover": "764559.35",
      "trades": "99"
    },
    {
      "date": "2025-10-16",
      "bid": "45.25",
      "ask": "45.90",
      "open": "46.65",
      "high": "46.65",
      "low": "45.05",
      "close": "45.15",
      "average": "46.0222",
      "volume": "2162",
      "turnover": "99500.05",
      "trades": "48"
    },
    {
      "date": "2025-10-17",
      "bid": "44.55",
      "ask": "45.95",
      "open": "45.25",
      "high": "45.85",
      "low": "44.00",
      "close": "45.35",
      "average": "44.9605",
      "volume": "2003",
      "turnover": "90057.88",
      "trades": "52"
    },
    {
      "date": "2025-10-20",
      "bid": "45.40",
      "ask": "45.70",
      "open": "45.00",
      "high": "46.15",
      "low": "44.50",
      "close": "45.55",
      "average": "45.3866",
      "volume": "1606",
      "turnover": "72890.95",
      "trades": "38"
    },
    {
      "date": "2025-10-21",
      "bid": "44.95",
      "ask": "45.50",
      "open": "45.70",
      "high": "45.70",
      "low": "44.95",
      "close": "45.15",
      "average": "45.1511",
      "volume": "1785",
      "turnover": "80594.75",
      "trades": "41"
    },
    {
      "date": "2025-10-22",
      "bid": "44.45",
      "ask": "44.50",
      "open": "44.25",
      "high": "45.10",
      "low": "44.25",
      "close": "44.95",
      "average": "44.6505",
      "volume": "2263",
      "turnover": "101044.15",
      "trades": "33"
    },
    {
      "date": "2025-10-23",
      "bid": "44.40",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.65",
      "low": "44.40",
      "close": "44.50",
      "average": "44.9091",
      "volume": "2559",
      "turnover": "114922.3",
      "trades": "24"
    },
    {
      "date": "2025-10-24",
      "bid": "45.15",
      "ask": "45.20",
      "open": "44.80",
      "high": "45.90",
      "low": "44.80",
      "close": "45.15",
      "average": "45.7124",
      "volume": "8393",
      "turnover": "383664",
      "trades": "47"
    },
    {
      "date": "2025-10-27",
      "bid": "44.40",
      "ask": "44.50",
      "open": "45.20",
      "high": "45.95",
      "low": "44.25",
      "close": "44.25",
      "average": "44.6143",
      "volume": "6086",
      "turnover": "271522.5",
      "trades": "59"
    },
    {
      "date": "2025-10-28",
      "bid": "44.00",
      "ask": "44.75",
      "open": "44.25",
      "high": "45.00",
      "low": "43.85",
      "close": "44.40",
      "average": "44.2342",
      "volume": "3313",
      "turnover": "146547.95",
      "trades": "37"
    },
    {
      "date": "2025-10-29",
      "bid": "44.25",
      "ask": "45.90",
      "open": "44.00",
      "high": "45.90",
      "low": "44.00",
      "close": "44.25",
      "average": "45.0276",
      "volume": "7093",
      "turnover": "319381.1",
      "trades": "54"
    },
    {
      "date": "2025-10-30",
      "bid": "44.25",
      "ask": "45.00",
      "open": "45.15",
      "high": "45.60",
      "low": "44.25",
      "close": "44.25",
      "average": "44.8659",
      "volume": "1026",
      "turnover": "46032.4",
      "trades": "24"
    },
    {
      "date": "2025-10-31",
      "bid": "44.20",
      "ask": "44.55",
      "open": "45.00",
      "high": "45.00",
      "low": "44.00",
      "close": "44.20",
      "average": "44.2567",
      "volume": "2873",
      "turnover": "127149.5",
      "trades": "39"
    },
    {
      "date": "2025-11-03",
      "bid": "44.15",
      "ask": "44.90",
      "open": "44.00",
      "high": "44.95",
      "low": "44.00",
      "close": "44.15",
      "average": "44.275",
      "volume": "3122",
      "turnover": "138226.55",
      "trades": "45"
    },
    {
      "date": "2025-11-04",
      "bid": "43.80",
      "ask": "44.10",
      "open": "44.90",
      "high": "44.90",
      "low": "43.60",
      "close": "44.05",
      "average": "44.0287",
      "volume": "2505",
      "turnover": "110291.8",
      "trades": "50"
    },
    {
      "date": "2025-11-05",
      "bid": "43.50",
      "ask": "44.00",
      "open": "45.70",
      "high": "45.70",
      "low": "42.85",
      "close": "43.50",
      "average": "43.6259",
      "volume": "2418",
      "turnover": "105487.35",
      "trades": "39"
    },
    {
      "date": "2025-11-06",
      "bid": "43.55",
      "ask": "44.55",
      "open": "43.50",
      "high": "45.65",
      "low": "43.50",
      "close": "43.55",
      "average": "44.4245",
      "volume": "2884",
      "turnover": "128120.4",
      "trades": "36"
    },
    {
      "date": "2025-11-07",
      "bid": "43.75",
      "ask": "45.05",
      "open": "44.00",
      "high": "45.40",
      "low": "42.80",
      "close": "43.80",
      "average": "43.6805",
      "volume": "12849",
      "turnover": "561194.45",
      "trades": "57"
    },
    {
      "date": "2025-11-10",
      "bid": "43.40",
      "ask": "43.95",
      "open": "43.85",
      "high": "44.95",
      "low": "43.20",
      "close": "43.30",
      "average": "43.5466",
      "volume": "1300",
      "turnover": "56610.6",
      "trades": "31"
    },
    {
      "date": "2025-11-11",
      "bid": "43.00",
      "ask": "43.70",
      "open": "43.50",
      "high": "44.05",
      "low": "43.00",
      "close": "43.00",
      "average": "43.5133",
      "volume": "4847",
      "turnover": "210908.75",
      "trades": "35"
    },
    {
      "date": "2025-11-12",
      "bid": "43.20",
      "ask": "43.70",
      "open": "43.70",
      "high": "43.95",
      "low": "42.85",
      "close": "43.70",
      "average": "43.4318",
      "volume": "2618",
      "turnover": "113717.7",
      "trades": "43"
    },
    {
      "date": "2025-11-13",
      "bid": "45.65",
      "ask": "46.20",
      "open": "45.10",
      "high": "46.20",
      "low": "45.05",
      "close": "45.70",
      "average": "45.7299",
      "volume": "26532",
      "turnover": "1213306.7",
      "trades": "117"
    },
    {
      "date": "2025-11-14",
      "bid": "45.10",
      "ask": "45.55",
      "open": "46.00",
      "high": "46.40",
      "low": "45.50",
      "close": "45.55",
      "average": "45.6752",
      "volume": "4393",
      "turnover": "200651.1",
      "trades": "35"
    },
    {
      "date": "2025-11-17",
      "bid": "45.50",
      "ask": "46.30",
      "open": "45.20",
      "high": "46.70",
      "low": "45.20",
      "close": "45.50",
      "average": "45.5462",
      "volume": "6710",
      "turnover": "305614.9",
      "trades": "36"
    },
    {
      "date": "2025-11-18",
      "bid": "45.00",
      "ask": "46.70",
      "open": "44.55",
      "high": "45.45",
      "low": "43.65",
      "close": "45.00",
      "average": "45.1805",
      "volume": "10977",
      "turnover": "495946.3",
      "trades": "27"
    },
    {
      "date": "2025-11-19",
      "bid": "45.25",
      "ask": "46.30",
      "open": "45.00",
      "high": "46.95",
      "low": "44.20",
      "close": "45.25",
      "average": "45.3969",
      "volume": "8416",
      "turnover": "382060.55",
      "trades": "50"
    },
    {
      "date": "2025-11-20",
      "bid": "45.00",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.65",
      "low": "45.00",
      "close": "45.00",
      "average": "45.2934",
      "volume": "4545",
      "turnover": "205858.35",
      "trades": "32"
    },
    {
      "date": "2025-11-21",
      "bid": "45.20",
      "ask": "45.90",
      "open": "44.95",
      "high": "45.95",
      "low": "44.05",
      "close": "45.20",
      "average": "45.151",
      "volume": "1164",
      "turnover": "52555.75",
      "trades": "23"
    },
    {
      "date": "2025-11-24",
      "bid": "45.50",
      "ask": "45.70",
      "open": "45.00",
      "high": "45.50",
      "low": "45.00",
      "close": "45.50",
      "average": "45.0273",
      "volume": "4963",
      "turnover": "223470.5",
      "trades": "16"
    },
    {
      "date": "2025-11-25",
      "bid": "44.15",
      "ask": "44.35",
      "open": "45.50",
      "high": "45.50",
      "low": "44.15",
      "close": "44.35",
      "average": "44.9667",
      "volume": "5991",
      "turnover": "269395.7",
      "trades": "56"
    },
    {
      "date": "2025-11-26",
      "bid": "43.50",
      "ask": "44.30",
      "open": "45.65",
      "high": "45.65",
      "low": "43.40",
      "close": "44.30",
      "average": "44.0569",
      "volume": "5949",
      "turnover": "262094.5",
      "trades": "65"
    },
    {
      "date": "2025-11-27",
      "bid": "43.50",
      "ask": "44.55",
      "open": "44.30",
      "high": "45.00",
      "low": "43.20",
      "close": "43.60",
      "average": "43.7376",
      "volume": "5640",
      "turnover": "246680",
      "trades": "49"
    },
    {
      "date": "2025-11-28",
      "bid": "43.85",
      "ask": "44.85",
      "open": "43.50",
      "high": "44.95",
      "low": "43.50",
      "close": "43.85",
      "average": "43.8525",
      "volume": "1072",
      "turnover": "47009.9",
      "trades": "25"
    },
    {
      "date": "2025-12-01",
      "bid": "43.65",
      "ask": "44.75",
      "open": "43.85",
      "high": "44.80",
      "low": "43.55",
      "close": "43.65",
      "average": "43.6956",
      "volume": "2871",
      "turnover": "125450.05",
      "trades": "27"
    },
    {
      "date": "2025-12-02",
      "bid": "43.80",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.00",
      "low": "43.60",
      "close": "43.80",
      "average": "43.9931",
      "volume": "348",
      "turnover": "15309.6",
      "trades": "11"
    },
    {
      "date": "2025-12-03",
      "bid": "43.80",
      "ask": "44.00",
      "open": "43.80",
      "high": "44.40",
      "low": "43.60",
      "close": "43.80",
      "average": "43.6746",
      "volume": "1123",
      "turnover": "49046.55",
      "trades": "16"
    },
    {
      "date": "2025-12-04",
      "bid": "43.75",
      "ask": "43.90",
      "open": "43.90",
      "high": "44.45",
      "low": "43.80",
      "close": "43.80",
      "average": "44.0265",
      "volume": "1130",
      "turnover": "49749.9",
      "trades": "25"
    },
    {
      "date": "2025-12-05",
      "bid": "43.60",
      "ask": "43.80",
      "open": "43.75",
      "high": "43.80",
      "low": "43.30",
      "close": "43.80",
      "average": "43.5834",
      "volume": "3861",
      "turnover": "168275.6",
      "trades": "48"
    },
    {
      "date": "2025-12-08",
      "bid": "43.45",
      "ask": "43.75",
      "open": "43.60",
      "high": "43.80",
      "low": "43.25",
      "close": "43.45",
      "average": "43.4861",
      "volume": "613",
      "turnover": "26657",
      "trades": "17"
    },
    {
      "date": "2025-12-09",
      "bid": "44.00",
      "ask": "44.45",
      "open": "43.40",
      "high": "44.50",
      "low": "43.00",
      "close": "44.50",
      "average": "43.5206",
      "volume": "6727",
      "turnover": "292763.4",
      "trades": "53"
    },
    {
      "date": "2025-12-10",
      "bid": "43.35",
      "ask": "43.50",
      "open": "44.45",
      "high": "44.45",
      "low": "42.80",
      "close": "43.35",
      "average": "43.3146",
      "volume": "20319",
      "turnover": "880114.8",
      "trades": "97"
    },
    {
      "date": "2025-12-11",
      "bid": "44.00",
      "ask": "44.50",
      "open": "43.35",
      "high": "44.85",
      "low": "43.25",
      "close": "44.85",
      "average": "43.9738",
      "volume": "9266",
      "turnover": "407427.08",
      "trades": "46"
    },
    {
      "date": "2025-12-12",
      "bid": "44.00",
      "ask": "44.35",
      "open": "44.50",
      "high": "44.50",
      "low": "44.00",
      "close": "44.00",
      "average": "44.0615",
      "volume": "5577",
      "turnover": "245731.15",
      "trades": "38"
    },
    {
      "date": "2025-12-15",
      "bid": "43.90",
      "ask": "44.30",
      "open": "44.00",
      "high": "44.30",
      "low": "43.90",
      "close": "43.90",
      "average": "44.0125",
      "volume": "5072",
      "turnover": "223231.55",
      "trades": "34"
    },
    {
      "date": "2025-12-16",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.60",
      "high": "44.20",
      "low": "43.60",
      "close": "44.10",
      "average": "43.9964",
      "volume": "9060",
      "turnover": "398604.15",
      "trades": "33"
    },
    {
      "date": "2025-12-17",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.00",
      "low": "43.50",
      "close": "43.60",
      "average": "43.7905",
      "volume": "4563",
      "turnover": "199682.55",
      "trades": "24"
    },
    {
      "date": "2025-12-18",
      "bid": "43.65",
      "ask": "44.50",
      "open": "43.40",
      "high": "44.20",
      "low": "43.40",
      "close": "43.65",
      "average": "43.7934",
      "volume": "4556",
      "turnover": "199523.95",
      "trades": "45"
    },
    {
      "date": "2025-12-19",
      "bid": "44.10",
      "ask": "44.40",
      "open": "43.90",
      "high": "44.50",
      "low": "43.90",
      "close": "44.10",
      "average": "44.2767",
      "volume": "1665",
      "turnover": "73720.65",
      "trades": "26"
    },
    {
      "date": "2025-12-22",
      "bid": "43.65",
      "ask": "44.00",
      "open": "44.00",
      "high": "44.00",
      "low": "43.30",
      "close": "43.65",
      "average": "43.6677",
      "volume": "2080",
      "turnover": "90828.85",
      "trades": "28"
    },
    {
      "date": "2025-12-23",
      "bid": "43.45",
      "ask": "43.80",
      "open": "43.65",
      "high": "44.35",
      "low": "43.45",
      "close": "43.50",
      "average": "43.6332",
      "volume": "3385",
      "turnover": "147698.28",
      "trades": "40"
    },
    {
      "date": "2025-12-29",
      "bid": "43.30",
      "ask": "43.45",
      "open": "43.60",
      "high": "44.00",
      "low": "43.00",
      "close": "43.30",
      "average": "43.3511",
      "volume": "12172",
      "turnover": "527670.15",
      "trades": "67"
    },
    {
      "date": "2025-12-30",
      "bid": "43.05",
      "ask": "43.40",
      "open": "43.30",
      "high": "43.80",
      "low": "42.85",
      "close": "43.40",
      "average": "43.095",
      "volume": "5692",
      "turnover": "245296.55",
      "trades": "62"
    },
    {
      "date": "2026-01-02",
      "bid": "44.30",
      "ask": "44.40",
      "open": "43.10",
      "high": "44.40",
      "low": "43.10",
      "close": "44.30",
      "average": "43.6214",
      "volume": "11772",
      "turnover": "513511.45",
      "trades": "50"
    },
    {
      "date": "2026-01-05",
      "bid": "43.80",
      "ask": "44.25",
      "open": "44.00",
      "high": "44.20",
      "low": "43.05",
      "close": "43.80",
      "average": "43.8108",
      "volume": "19735",
      "turnover": "864606.05",
      "trades": "26"
    },
    {
      "date": "2026-01-07",
      "bid": "44.70",
      "ask": "45.45",
      "open": "44.00",
      "high": "45.80",
      "low": "44.00",
      "close": "45.05",
      "average": "45.1033",
      "volume": "13521",
      "turnover": "609857.75",
      "trades": "101"
    },
    {
      "date": "2026-01-08",
      "bid": "45.00",
      "ask": "45.70",
      "open": "44.00",
      "high": "45.45",
      "low": "44.00",
      "close": "45.00",
      "average": "44.8857",
      "volume": "4725",
      "turnover": "212022.2",
      "trades": "29"
    },
    {
      "date": "2026-01-09",
      "bid": "45.50",
      "ask": "45.80",
      "open": "45.00",
      "high": "45.90",
      "low": "45.00",
      "close": "45.50",
      "average": "45.70",
      "volume": "7756",
      "turnover": "354449",
      "trades": "42"
    },
    {
      "date": "2026-01-12",
      "bid": "45.50",
      "ask": "45.90",
      "open": "45.50",
      "high": "45.95",
      "low": "45.10",
      "close": "45.50",
      "average": "45.4956",
      "volume": "2950",
      "turnover": "134211.9",
      "trades": "26"
    },
    {
      "date": "2026-01-13",
      "bid": "45.55",
      "ask": "45.95",
      "open": "45.90",
      "high": "45.95",
      "low": "45.50",
      "close": "45.95",
      "average": "45.901",
      "volume": "3982",
      "turnover": "182771.2",
      "trades": "43"
    },
    {
      "date": "2026-01-14",
      "bid": "45.50",
      "ask": "45.90",
      "open": "45.95",
      "high": "45.95",
      "low": "45.10",
      "close": "45.90",
      "average": "45.5555",
      "volume": "13356",
      "turnover": "608439.2",
      "trades": "41"
    },
    {
      "date": "2026-01-15",
      "bid": "46.00",
      "ask": "46.40",
      "open": "45.50",
      "high": "46.30",
      "low": "45.50",
      "close": "46.00",
      "average": "46.1734",
      "volume": "31133",
      "turnover": "1437515.65",
      "trades": "43"
    },
    {
      "date": "2026-01-16",
      "bid": "46.45",
      "ask": "46.60",
      "open": "46.35",
      "high": "46.60",
      "low": "46.00",
      "close": "46.60",
      "average": "46.5157",
      "volume": "8592",
      "turnover": "398141.23",
      "trades": "39"
    },
    {
      "date": "2026-01-19",
      "bid": "45.80",
      "ask": "46.60",
      "open": "46.10",
      "high": "46.60",
      "low": "45.80",
      "close": "45.80",
      "average": "46.0884",
      "volume": "2667",
      "turnover": "122917.75",
      "trades": "25"
    },
    {
      "date": "2026-01-20",
      "bid": "45.85",
      "ask": "46.45",
      "open": "45.80",
      "high": "46.55",
      "low": "45.40",
      "close": "46.45",
      "average": "45.9269",
      "volume": "1833",
      "turnover": "84184",
      "trades": "26"
    },
    {
      "date": "2026-01-21",
      "bid": "46.00",
      "ask": "46.60",
      "open": "46.45",
      "high": "46.60",
      "low": "45.35",
      "close": "46.60",
      "average": "46.277",
      "volume": "2506",
      "turnover": "115970.1",
      "trades": "34"
    },
    {
      "date": "2026-01-22",
      "bid": "47.40",
      "ask": "47.50",
      "open": "46.60",
      "high": "47.40",
      "low": "45.00",
      "close": "47.40",
      "average": "46.6904",
      "volume": "9531",
      "turnover": "445005.95",
      "trades": "45"
    },
    {
      "date": "2026-01-23",
      "bid": "49.00",
      "ask": "49.20",
      "open": "47.35",
      "high": "49.90",
      "low": "47.35",
      "close": "49.05",
      "average": "48.9739",
      "volume": "10926",
      "turnover": "535088.3",
      "trades": "88"
    },
    {
      "date": "2026-01-26",
      "bid": "48.60",
      "ask": "49.30",
      "open": "49.00",
      "high": "49.30",
      "low": "48.25",
      "close": "48.60",
      "average": "49.0653",
      "volume": "5822",
      "turnover": "285658.1",
      "trades": "39"
    },
    {
      "date": "2026-01-27",
      "bid": "52.00",
      "ask": "53.50",
      "open": "48.60",
      "high": "52.00",
      "low": "48.60",
      "close": "52.00",
      "average": "49.5389",
      "volume": "9851",
      "turnover": "488008",
      "trades": "95"
    },
    {
      "date": "2026-01-28",
      "bid": "52.50",
      "ask": "52.80",
      "open": "52.00",
      "high": "54.50",
      "low": "51.50",
      "close": "52.80",
      "average": "53.1518",
      "volume": "13413",
      "turnover": "712925.1",
      "trades": "134"
    },
    {
      "date": "2026-01-29",
      "bid": "51.10",
      "ask": "52.00",
      "open": "52.80",
      "high": "53.90",
      "low": "50.50",
      "close": "51.10",
      "average": "51.9405",
      "volume": "5459",
      "turnover": "283543.3",
      "trades": "77"
    },
    {
      "date": "2026-01-30",
      "bid": "51.30",
      "ask": "52.90",
      "open": "52.00",
      "high": "53.00",
      "low": "50.40",
      "close": "53.00",
      "average": "52.1266",
      "volume": "4389",
      "turnover": "228783.8",
      "trades": "63"
    },
    {
      "date": "2026-02-02",
      "bid": "51.40",
      "ask": "52.90",
      "open": "51.30",
      "high": "52.90",
      "low": "50.90",
      "close": "52.90",
      "average": "51.3564",
      "volume": "17095",
      "turnover": "877938.3",
      "trades": "42"
    },
    {
      "date": "2026-02-03",
      "bid": "53.40",
      "ask": "53.50",
      "open": "51.60",
      "high": "54.00",
      "low": "51.50",
      "close": "53.50",
      "average": "53.4955",
      "volume": "11559",
      "turnover": "618354.8",
      "trades": "66"
    },
    {
      "date": "2026-02-04",
      "bid": "52.40",
      "ask": "52.70",
      "open": "53.50",
      "high": "53.50",
      "low": "52.10",
      "close": "52.70",
      "average": "52.6902",
      "volume": "4945",
      "turnover": "260552.9",
      "trades": "32"
    },
    {
      "date": "2026-02-05",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.40",
      "low": "52.10",
      "close": "52.10",
      "average": "52.2116",
      "volume": "1200",
      "turnover": "62653.9",
      "trades": "22"
    },
    {
      "date": "2026-02-06",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.00",
      "low": "52.20",
      "close": "52.20",
      "average": "52.9325",
      "volume": "1457",
      "turnover": "77122.7",
      "trades": "19"
    },
    {
      "date": "2026-02-09",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.80",
      "high": "53.50",
      "low": "51.80",
      "close": "52.00",
      "average": "52.7066",
      "volume": "32444",
      "turnover": "1710048.05",
      "trades": "62"
    },
    {
      "date": "2026-02-10",
      "bid": "51.80",
      "ask": "52.60",
      "open": "52.00",
      "high": "53.00",
      "low": "51.40",
      "close": "52.60",
      "average": "52.9069",
      "volume": "12154",
      "turnover": "643023.45",
      "trades": "44"
    },
    {
      "date": "2026-02-11",
      "bid": "51.10",
      "ask": "52.00",
      "open": "52.50",
      "high": "52.60",
      "low": "50.90",
      "close": "50.90",
      "average": "51.2972",
      "volume": "7390",
      "turnover": "379081.1",
      "trades": "49"
    },
    {
      "date": "2026-02-12",
      "bid": "51.00",
      "ask": "51.10",
      "open": "53.00",
      "high": "53.00",
      "low": "46.95",
      "close": "51.00",
      "average": "51.1405",
      "volume": "41232",
      "turnover": "2108501.08",
      "trades": "140"
    },
    {
      "date": "2026-02-13",
      "bid": "52.50",
      "ask": "52.60",
      "open": "51.00",
      "high": "52.60",
      "low": "50.30",
      "close": "52.50",
      "average": "51.1904",
      "volume": "2491",
      "turnover": "127515.3",
      "trades": "43"
    },
    {
      "date": "2026-02-16",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.10",
      "high": "52.70",
      "low": "50.20",
      "close": "51.00",
      "average": "51.435",
      "volume": "13661",
      "turnover": "702653",
      "trades": "67"
    },
    {
      "date": "2026-02-17",
      "bid": "50.60",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.00",
      "low": "50.60",
      "close": "50.60",
      "average": "50.723",
      "volume": "33008",
      "turnover": "1674265.2",
      "trades": "37"
    },
    {
      "date": "2026-02-18",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.60",
      "high": "51.70",
      "low": "50.40",
      "close": "50.50",
      "average": "50.7246",
      "volume": "12865",
      "turnover": "652571.8",
      "trades": "52"
    },
    {
      "date": "2026-02-19",
      "bid": "50.00",
      "ask": "50.60",
      "open": "51.50",
      "high": "51.50",
      "low": "49.30",
      "close": "50.00",
      "average": "50.0733",
      "volume": "13474",
      "turnover": "674701.1",
      "trades": "36"
    },
    {
      "date": "2026-02-20",
      "bid": "50.10",
      "ask": "50.60",
      "open": "48.70",
      "high": "50.60",
      "low": "48.70",
      "close": "50.10",
      "average": "49.5828",
      "volume": "12297",
      "turnover": "609719.8",
      "trades": "40"
    },
    {
      "date": "2026-02-23",
      "bid": "47.50",
      "ask": "48.10",
      "open": "49.80",
      "high": "50.10",
      "low": "47.50",
      "close": "47.50",
      "average": "48.2515",
      "volume": "18578",
      "turnover": "896481.3",
      "trades": "83"
    },
    {
      "date": "2026-02-24",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.25",
      "low": "47.50",
      "close": "48.00",
      "average": "47.9754",
      "volume": "3418",
      "turnover": "163979.8",
      "trades": "16"
    },
    {
      "date": "2026-02-25",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.60",
      "high": "49.80",
      "low": "47.50",
      "close": "47.50",
      "average": "47.8316",
      "volume": "5133",
      "turnover": "245527.55",
      "trades": "42"
    },
    {
      "date": "2026-02-26",
      "bid": "47.65",
      "ask": "47.80",
      "open": "47.75",
      "high": "49.95",
      "low": "47.60",
      "close": "47.70",
      "average": "47.8042",
      "volume": "1251",
      "turnover": "59803",
      "trades": "39"
    },
    {
      "date": "2026-02-27",
      "bid": "47.50",
      "ask": "47.75",
      "open": "47.65",
      "high": "48.75",
      "low": "47.50",
      "close": "47.50",
      "average": "47.8162",
      "volume": "10086",
      "turnover": "482263.65",
      "trades": "52"
    },
    {
      "date": "2026-03-02",
      "bid": "46.30",
      "ask": "46.95",
      "open": "46.20",
      "high": "48.00",
      "low": "44.55",
      "close": "46.95",
      "average": "46.8009",
      "volume": "11158",
      "turnover": "522592.1",
      "trades": "57"
    },
    {
      "date": "2026-03-03",
      "bid": "45.60",
      "ask": "46.90",
      "open": "46.00",
      "high": "47.00",
      "low": "45.20",
      "close": "46.00",
      "average": "46.0975",
      "volume": "8049",
      "turnover": "371038.7",
      "trades": "35"
    },
    {
      "date": "2026-03-04",
      "bid": "46.50",
      "ask": "47.40",
      "open": "45.50",
      "high": "47.40",
      "low": "45.50",
      "close": "46.50",
      "average": "46.8671",
      "volume": "2231",
      "turnover": "104560.45",
      "trades": "27"
    },
    {
      "date": "2026-03-05",
      "bid": "47.00",
      "ask": "47.80",
      "open": "46.50",
      "high": "48.00",
      "low": "46.50",
      "close": "47.80",
      "average": "47.5599",
      "volume": "2211",
      "turnover": "105154.95",
      "trades": "22"
    },
    {
      "date": "2026-03-06",
      "bid": "47.05",
      "ask": "49.70",
      "open": "48.00",
      "high": "49.90",
      "low": "47.05",
      "close": "47.05",
      "average": "48.0879",
      "volume": "2406",
      "turnover": "115720.15",
      "trades": "27"
    },
    {
      "date": "2026-03-09",
      "bid": "45.50",
      "ask": "46.00",
      "open": "46.75",
      "high": "46.75",
      "low": "45.10",
      "close": "46.00",
      "average": "45.8721",
      "volume": "4160",
      "turnover": "190805.83",
      "trades": "53"
    },
    {
      "date": "2026-03-10",
      "bid": "46.30",
      "ask": "47.90",
      "open": "46.00",
      "high": "48.35",
      "low": "46.00",
      "close": "47.90",
      "average": "47.2014",
      "volume": "401",
      "turnover": "18927.75",
      "trades": "12"
    },
    {
      "date": "2026-03-11",
      "bid": "46.40",
      "ask": "47.75",
      "open": "46.30",
      "high": "48.00",
      "low": "46.30",
      "close": "46.40",
      "average": "46.8366",
      "volume": "1945",
      "turnover": "91097.2",
      "trades": "18"
    },
    {
      "date": "2026-03-12",
      "bid": "45.30",
      "ask": "46.40",
      "open": "47.75",
      "high": "47.75",
      "low": "45.15",
      "close": "45.30",
      "average": "45.5444",
      "volume": "13229",
      "turnover": "602506.4",
      "trades": "39"
    },
    {
      "date": "2026-03-13",
      "bid": "45.55",
      "ask": "46.35",
      "open": "45.30",
      "high": "47.00",
      "low": "45.00",
      "close": "45.55",
      "average": "45.145",
      "volume": "5196",
      "turnover": "234573.45",
      "trades": "23"
    },
    {
      "date": "2026-03-16",
      "bid": "45.55",
      "ask": "47.25",
      "open": "45.50",
      "high": "47.30",
      "low": "45.50",
      "close": "45.55",
      "average": "46.0183",
      "volume": "1391",
      "turnover": "64011.5",
      "trades": "26"
    },
    {
      "date": "2026-03-17",
      "bid": "44.15",
      "ask": "44.45",
      "open": "45.40",
      "high": "45.90",
      "low": "44.00",
      "close": "44.50",
      "average": "44.4262",
      "volume": "21332",
      "turnover": "947711.8",
      "trades": "81"
    },
    {
      "date": "2026-03-18",
      "bid": "43.55",
      "ask": "43.85",
      "open": "44.80",
      "high": "44.80",
      "low": "43.55",
      "close": "43.85",
      "average": "43.785",
      "volume": "5393",
      "turnover": "236132.45",
      "trades": "32"
    },
    {
      "date": "2026-03-19",
      "bid": "43.00",
      "ask": "43.40",
      "open": "43.80",
      "high": "44.15",
      "low": "42.85",
      "close": "43.00",
      "average": "43.4011",
      "volume": "1569",
      "turnover": "68083.3",
      "trades": "37"
    },
    {
      "date": "2026-03-20",
      "bid": "42.20",
      "ask": "43.85",
      "open": "43.00",
      "high": "44.65",
      "low": "42.10",
      "close": "44.00",
      "average": "42.9105",
      "volume": "4538",
      "turnover": "194727.75",
      "trades": "24"
    },
    {
      "date": "2026-03-23",
      "bid": "42.60",
      "ask": "43.85",
      "open": "42.25",
      "high": "43.85",
      "low": "42.00",
      "close": "42.60",
      "average": "42.853",
      "volume": "5121",
      "turnover": "219450.45",
      "trades": "32"
    },
    {
      "date": "2026-03-24",
      "bid": "41.95",
      "ask": "43.15",
      "open": "40.50",
      "high": "43.15",
      "low": "40.50",
      "close": "41.95",
      "average": "42.385",
      "volume": "2838",
      "turnover": "120288.75",
      "trades": "25"
    },
    {
      "date": "2026-03-25",
      "bid": "41.80",
      "ask": "43.15",
      "open": "42.50",
      "high": "43.65",
      "low": "41.65",
      "close": "41.70",
      "average": "42.4317",
      "volume": "7371",
      "turnover": "312764.4",
      "trades": "37"
    },
    {
      "date": "2026-03-26",
      "bid": "42.10",
      "ask": "44.20",
      "open": "41.50",
      "high": "44.20",
      "low": "40.30",
      "close": "44.20",
      "average": "41.9521",
      "volume": "6596",
      "turnover": "276716.05",
      "trades": "26"
    },
    {
      "date": "2026-03-27",
      "bid": "42.15",
      "ask": "42.35",
      "open": "42.10",
      "high": "43.85",
      "low": "42.10",
      "close": "42.30",
      "average": "42.401",
      "volume": "2150",
      "turnover": "91162.25",
      "trades": "32"
    },
    {
      "date": "2026-03-30",
      "bid": "41.45",
      "ask": "42.00",
      "open": "42.15",
      "high": "42.75",
      "low": "41.35",
      "close": "42.75",
      "average": "41.6134",
      "volume": "1516",
      "turnover": "63085.9",
      "trades": "22"
    },
    {
      "date": "2026-03-31",
      "bid": "42.10",
      "ask": "42.85",
      "open": "42.00",
      "high": "44.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.3737",
      "volume": "5229",
      "turnover": "221572.25",
      "trades": "33"
    },
    {
      "date": "2026-04-01",
      "bid": "43.00",
      "ask": "44.25",
      "open": "42.10",
      "high": "43.95",
      "low": "42.10",
      "close": "43.00",
      "average": "43.1248",
      "volume": "6681",
      "turnover": "288130.9",
      "trades": "21"
    },
    {
      "date": "2026-04-02",
      "bid": "43.45",
      "ask": "44.45",
      "open": "43.00",
      "high": "45.50",
      "low": "43.00",
      "close": "44.45",
      "average": "44.1141",
      "volume": "3136",
      "turnover": "138341.85",
      "trades": "18"
    },
    {
      "date": "2026-04-07",
      "bid": "43.10",
      "ask": "45.50",
      "open": "42.50",
      "high": "46.40",
      "low": "42.50",
      "close": "45.60",
      "average": "44.4506",
      "volume": "3774",
      "turnover": "167756.7",
      "trades": "34"
    },
    {
      "date": "2026-04-08",
      "bid": "44.40",
      "ask": "45.50",
      "open": "47.00",
      "high": "47.00",
      "low": "44.50",
      "close": "45.30",
      "average": "45.0438",
      "volume": "1633",
      "turnover": "73556.5",
      "trades": "24"
    },
    {
      "date": "2026-04-09",
      "bid": "43.70",
      "ask": "43.90",
      "open": "45.50",
      "high": "45.50",
      "low": "43.20",
      "close": "43.20",
      "average": "44.5249",
      "volume": "2053",
      "turnover": "91409.6",
      "trades": "34"
    },
    {
      "date": "2026-04-10",
      "bid": "43.10",
      "ask": "43.60",
      "open": "47.30",
      "high": "47.30",
      "low": "42.80",
      "close": "42.80",
      "average": "43.93",
      "volume": "8078",
      "turnover": "354866.7",
      "trades": "44"
    },
    {
      "date": "2026-04-13",
      "bid": "42.00",
      "ask": "42.20",
      "open": "43.10",
      "high": "43.30",
      "low": "42.00",
      "close": "42.00",
      "average": "42.4381",
      "volume": "7732",
      "turnover": "328131.1",
      "trades": "50"
    },
    {
      "date": "2026-04-14",
      "bid": "41.80",
      "ask": "45.40",
      "open": "42.20",
      "high": "43.10",
      "low": "41.60",
      "close": "41.80",
      "average": "42.0521",
      "volume": "19852",
      "turnover": "834818.8",
      "trades": "65"
    },
    {
      "date": "2026-04-15",
      "bid": "42.10",
      "ask": "42.50",
      "open": "41.80",
      "high": "42.90",
      "low": "41.80",
      "close": "42.10",
      "average": "42.1193",
      "volume": "1321",
      "turnover": "55639.6",
      "trades": "34"
    },
    {
      "date": "2026-04-16",
      "bid": "41.30",
      "ask": "42.00",
      "open": "42.00",
      "high": "42.50",
      "low": "41.00",
      "close": "41.90",
      "average": "41.7705",
      "volume": "12720",
      "turnover": "531320.8",
      "trades": "71"
    },
    {
      "date": "2026-04-17",
      "bid": "42.40",
      "ask": "43.10",
      "open": "41.50",
      "high": "43.10",
      "low": "41.50",
      "close": "42.40",
      "average": "42.455",
      "volume": "4947",
      "turnover": "210025.1",
      "trades": "44"
    },
    {
      "date": "2026-04-20",
      "bid": "42.60",
      "ask": "43.00",
      "open": "42.40",
      "high": "43.90",
      "low": "42.10",
      "close": "43.00",
      "average": "42.7711",
      "volume": "2888",
      "turnover": "123522.8",
      "trades": "23"
    },
    {
      "date": "2026-04-21",
      "bid": "42.10",
      "ask": "42.30",
      "open": "43.90",
      "high": "44.00",
      "low": "42.00",
      "close": "42.30",
      "average": "42.7369",
      "volume": "3056",
      "turnover": "130603.9",
      "trades": "28"
    },
    {
      "date": "2026-04-22",
      "bid": "42.10",
      "ask": "43.20",
      "open": "42.10",
      "high": "43.40",
      "low": "41.00",
      "close": "43.00",
      "average": "42.4091",
      "volume": "9129",
      "turnover": "387152.8",
      "trades": "39"
    },
    {
      "date": "2026-04-23",
      "bid": "41.40",
      "ask": "42.00",
      "open": "43.50",
      "high": "43.90",
      "low": "41.50",
      "close": "41.70",
      "average": "42.3999",
      "volume": "19267",
      "turnover": "816919.2",
      "trades": "58"
    },
    {
      "date": "2026-04-24",
      "bid": "41.80",
      "ask": "42.40",
      "open": "41.70",
      "high": "42.60",
      "low": "41.70",
      "close": "41.80",
      "average": "42.0745",
      "volume": "2277",
      "turnover": "95803.6",
      "trades": "22"
    },
    {
      "date": "2026-04-27",
      "bid": "41.60",
      "ask": "42.50",
      "open": "42.40",
      "high": "43.00",
      "low": "41.50",
      "close": "42.50",
      "average": "42.3319",
      "volume": "4976",
      "turnover": "210643.6",
      "trades": "28"
    },
    {
      "date": "2026-04-28",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.60",
      "high": "42.10",
      "low": "41.00",
      "close": "41.00",
      "average": "41.4124",
      "volume": "3821",
      "turnover": "158236.7",
      "trades": "42"
    },
    {
      "date": "2026-04-29",
      "bid": "41.10",
      "ask": "41.50",
      "open": "41.00",
      "high": "42.00",
      "low": "39.50",
      "close": "41.10",
      "average": "40.841",
      "volume": "9425",
      "turnover": "384926",
      "trades": "56"
    },
    {
      "date": "2026-04-30",
      "bid": "40.70",
      "ask": "41.60",
      "open": "42.00",
      "high": "42.80",
      "low": "40.90",
      "close": "41.60",
      "average": "41.6073",
      "volume": "1225",
      "turnover": "50974.9",
      "trades": "19"
    },
    {
      "date": "2026-05-04",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.70",
      "high": "41.80",
      "low": "39.70",
      "close": "40.60",
      "average": "40.4848",
      "volume": "4915",
      "turnover": "198982.9",
      "trades": "58"
    },
    {
      "date": "2026-05-05",
      "bid": "40.10",
      "ask": "40.90",
      "open": "40.40",
      "high": "40.90",
      "low": "39.50",
      "close": "40.90",
      "average": "39.8476",
      "volume": "5130",
      "turnover": "204418.1",
      "trades": "36"
    },
    {
      "date": "2026-05-06",
      "bid": "41.50",
      "ask": "42.00",
      "open": "40.80",
      "high": "41.50",
      "low": "40.20",
      "close": "41.50",
      "average": "41.1082",
      "volume": "4741",
      "turnover": "194893.9",
      "trades": "43"
    },
    {
      "date": "2026-05-07",
      "bid": "41.10",
      "ask": "41.90",
      "open": "41.10",
      "high": "42.50",
      "low": "40.60",
      "close": "41.10",
      "average": "41.9889",
      "volume": "6790",
      "turnover": "285075.7",
      "trades": "31"
    },
    {
      "date": "2026-05-08",
      "bid": "42.00",
      "ask": "42.40",
      "open": "42.00",
      "high": "42.50",
      "low": "41.00",
      "close": "42.40",
      "average": "42.0168",
      "volume": "2942",
      "turnover": "123613.4",
      "trades": "22"
    },
    {
      "date": "2026-05-11",
      "bid": "42.00",
      "ask": "42.50",
      "open": "42.40",
      "high": "42.50",
      "low": "42.00",
      "close": "42.50",
      "average": "42.2727",
      "volume": "1659",
      "turnover": "70130.4",
      "trades": "15"
    },
    {
      "date": "2026-05-12",
      "bid": "42.10",
      "ask": "42.20",
      "open": "42.50",
      "high": "42.50",
      "low": "40.50",
      "close": "40.50",
      "average": "41.6947",
      "volume": "4284",
      "turnover": "178620.3",
      "trades": "35"
    },
    {
      "date": "2026-05-13",
      "bid": "45.60",
      "ask": "46.00",
      "open": "44.00",
      "high": "49.00",
      "low": "44.00",
      "close": "46.00",
      "average": "46.4462",
      "volume": "47243",
      "turnover": "2194319.2",
      "trades": "233"
    },
    {
      "date": "2026-05-15",
      "bid": "45.50",
      "ask": "46.50",
      "open": "46.00",
      "high": "47.00",
      "low": "45.10",
      "close": "46.40",
      "average": "45.9833",
      "volume": "32437",
      "turnover": "1491560.5",
      "trades": "99"
    },
    {
      "date": "2026-05-18",
      "bid": "45.60",
      "ask": "46.00",
      "open": "46.50",
      "high": "46.50",
      "low": "45.00",
      "close": "45.60",
      "average": "45.5172",
      "volume": "28114",
      "turnover": "1279671.89",
      "trades": "68"
    },
    {
      "date": "2026-05-19",
      "bid": "46.00",
      "ask": "46.50",
      "open": "45.60",
      "high": "46.70",
      "low": "45.50",
      "close": "46.50",
      "average": "45.988",
      "volume": "30170",
      "turnover": "1387459.1",
      "trades": "101"
    },
    {
      "date": "2026-05-20",
      "bid": "49.90",
      "ask": "51.00",
      "open": "46.60",
      "high": "53.60",
      "low": "46.60",
      "close": "50.00",
      "average": "50.1291",
      "volume": "37262",
      "turnover": "1867912.45",
      "trades": "225"
    },
    {
      "date": "2026-05-21",
      "bid": "49.70",
      "ask": "51.00",
      "open": "50.40",
      "high": "52.00",
      "low": "49.60",
      "close": "50.00",
      "average": "50.6247",
      "volume": "22208",
      "turnover": "1124134.39",
      "trades": "182"
    },
    {
      "date": "2026-05-22",
      "bid": "50.20",
      "ask": "51.80",
      "open": "49.80",
      "high": "51.80",
      "low": "49.80",
      "close": "50.20",
      "average": "50.9783",
      "volume": "8872",
      "turnover": "452257",
      "trades": "70"
    },
    {
      "date": "2026-05-25",
      "bid": "51.60",
      "ask": "52.40",
      "open": "50.20",
      "high": "52.80",
      "low": "50.20",
      "close": "52.40",
      "average": "51.6383",
      "volume": "8687",
      "turnover": "448582.2",
      "trades": "80"
    },
    {
      "date": "2026-05-26",
      "bid": "51.60",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.40",
      "low": "50.00",
      "close": "51.60",
      "average": "51.4084",
      "volume": "11603",
      "turnover": "596492.2",
      "trades": "69"
    },
    {
      "date": "2026-05-27",
      "bid": "52.60",
      "ask": "53.40",
      "open": "52.40",
      "high": "53.60",
      "low": "52.20",
      "close": "52.60",
      "average": "52.6571",
      "volume": "15094",
      "turnover": "794806.6",
      "trades": "96"
    },
    {
      "date": "2026-05-28",
      "bid": "50.80",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.60",
      "low": "50.80",
      "close": "52.00",
      "average": "51.7646",
      "volume": "8577",
      "turnover": "443985.4",
      "trades": "42"
    },
    {
      "date": "2026-05-29",
      "bid": "51.60",
      "ask": "52.40",
      "open": "50.60",
      "high": "52.40",
      "low": "50.40",
      "close": "52.40",
      "average": "50.9455",
      "volume": "16180",
      "turnover": "824243.2",
      "trades": "60"
    },
    {
      "date": "2026-06-01",
      "bid": "57.00",
      "ask": "57.20",
      "open": "52.40",
      "high": "59.00",
      "low": "52.40",
      "close": "57.40",
      "average": "56.9904",
      "volume": "34969",
      "turnover": "1992898.8",
      "trades": "319"
    },
    {
      "date": "2026-06-02",
      "bid": "61.80",
      "ask": "62.80",
      "open": "58.00",
      "high": "63.00",
      "low": "58.00",
      "close": "62.80",
      "average": "61.1945",
      "volume": "33017",
      "turnover": "2020409.4",
      "trades": "305"
    },
    {
      "date": "2026-06-03",
      "bid": "61.20",
      "ask": "62.00",
      "open": "63.00",
      "high": "65.20",
      "low": "60.80",
      "close": "61.20",
      "average": "62.4966",
      "volume": "18109",
      "turnover": "1131629.1",
      "trades": "185"
    },
    {
      "date": "2026-06-04",
      "bid": "64.20",
      "ask": "64.60",
      "open": "61.20",
      "high": "66.60",
      "low": "61.20",
      "close": "64.80",
      "average": "64.6397",
      "volume": "32815",
      "turnover": "2121008",
      "trades": "191"
    },
    {
      "date": "2026-06-05",
      "bid": "65.00",
      "ask": "66.00",
      "open": "64.60",
      "high": "66.00",
      "low": "62.40",
      "close": "66.00",
      "average": "64.8383",
      "volume": "38280",
      "turnover": "2482008.79",
      "trades": "144"
    },
    {
      "date": "2026-06-08",
      "bid": "65.60",
      "ask": "68.00",
      "open": "65.00",
      "high": "70.00",
      "low": "62.40",
      "close": "67.80",
      "average": "66.1895",
      "volume": "24080",
      "turnover": "1593627",
      "trades": "169"
    },
    {
      "date": "2026-06-09",
      "bid": "65.80",
      "ask": "66.80",
      "open": "65.20",
      "high": "66.80",
      "low": "65.00",
      "close": "66.80",
      "average": "65.2754",
      "volume": "20703",
      "turnover": "1351396.8",
      "trades": "121"
    },
    {
      "date": "2026-06-10",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.80",
      "high": "69.40",
      "low": "65.00",
      "close": "66.80",
      "average": "66.0761",
      "volume": "11032",
      "turnover": "728952",
      "trades": "74"
    },
    {
      "date": "2026-06-11",
      "bid": "65.40",
      "ask": "66.40",
      "open": "66.40",
      "high": "66.60",
      "low": "65.40",
      "close": "65.40",
      "average": "65.9361",
      "volume": "4548",
      "turnover": "299877.2",
      "trades": "66"
    },
    {
      "date": "2026-06-12",
      "bid": "65.60",
      "ask": "66.00",
      "open": "65.40",
      "high": "67.40",
      "low": "65.40",
      "close": "65.60",
      "average": "65.8547",
      "volume": "12130",
      "turnover": "798817",
      "trades": "78"
    },
    {
      "date": "2026-06-15",
      "bid": "68.40",
      "ask": "69.40",
      "open": "66.40",
      "high": "70.20",
      "low": "66.40",
      "close": "68.40",
      "average": "69.1883",
      "volume": "34606",
      "turnover": "2394642.2",
      "trades": "231"
    },
    {
      "date": "2026-06-16",
      "bid": "63.40",
      "ask": "64.40",
      "open": "69.40",
      "high": "69.40",
      "low": "62.20",
      "close": "64.00",
      "average": "65.9093",
      "volume": "21731",
      "turnover": "1432206.5",
      "trades": "140"
    },
    {
      "date": "2026-06-17",
      "bid": "62.00",
      "ask": "63.40",
      "open": "63.20",
      "high": "63.60",
      "low": "56.80",
      "close": "63.40",
      "average": "59.8261",
      "volume": "36508",
      "turnover": "2184453.6",
      "trades": "205"
    },
    {
      "date": "2026-06-18",
      "bid": "60.40",
      "ask": "61.20",
      "open": "64.00",
      "high": "64.00",
      "low": "60.40",
      "close": "61.20",
      "average": "61.4004",
      "volume": "3385",
      "turnover": "207840.4",
      "trades": "68"
    },
    {
      "date": "2026-06-22",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.40",
      "high": "61.00",
      "low": "60.40",
      "close": "60.80",
      "average": "60.4935",
      "volume": "5819",
      "turnover": "352011.6",
      "trades": "53"
    },
    {
      "date": "2026-06-23",
      "bid": "61.60",
      "ask": "63.20",
      "open": "59.00",
      "high": "63.60",
      "low": "57.00",
      "close": "62.60",
      "average": "61.5705",
      "volume": "3516",
      "turnover": "216481.8",
      "trades": "47"
    },
    {
      "date": "2026-06-24",
      "bid": "64.00",
      "ask": "64.60",
      "open": "63.20",
      "high": "64.80",
      "low": "62.60",
      "close": "64.20",
      "average": "63.8675",
      "volume": "3840",
      "turnover": "245287.6",
      "trades": "49"
    },
    {
      "date": "2026-06-25",
      "bid": "63.20",
      "ask": "64.60",
      "open": "64.60",
      "high": "64.80",
      "low": "62.00",
      "close": "63.40",
      "average": "63.7936",
      "volume": "3128",
      "turnover": "199546.4",
      "trades": "64"
    },
    {
      "date": "2026-06-26",
      "bid": "63.20",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.60",
      "low": "63.00",
      "close": "63.20",
      "average": "64.0236",
      "volume": "1424",
      "turnover": "91169.6",
      "trades": "41"
    },
    {
      "date": "2026-06-29",
      "bid": "61.80",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.00",
      "low": "60.20",
      "close": "62.20",
      "average": "61.5829",
      "volume": "20302",
      "turnover": "1250268.3",
      "trades": "83"
    },
    {
      "date": "2026-06-30",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.00",
      "high": "63.40",
      "low": "60.40",
      "close": "61.40",
      "average": "61.6454",
      "volume": "9849",
      "turnover": "607145.8",
      "trades": "60"
    },
    {
      "date": "2026-07-01",
      "bid": "60.40",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.40",
      "low": "60.40",
      "close": "60.60",
      "average": "60.5296",
      "volume": "10484",
      "turnover": "634592.8",
      "trades": "58"
    },
    {
      "date": "2026-07-02",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.80",
      "high": "62.00",
      "low": "60.40",
      "close": "60.60",
      "average": "60.4597",
      "volume": "9936",
      "turnover": "600727.2",
      "trades": "41"
    },
    {
      "date": "2026-07-03",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.60",
      "high": "60.60",
      "low": "58.40",
      "close": "59.00",
      "average": "59.1735",
      "volume": "6485",
      "turnover": "383740.2",
      "trades": "73"
    },
    {
      "date": "2026-07-06",
      "bid": "59.20",
      "ask": "60.80",
      "open": "59.00",
      "high": "61.60",
      "low": "58.00",
      "close": "60.80",
      "average": "59.3249",
      "volume": "8780",
      "turnover": "520872.6",
      "trades": "88"
    },
    {
      "date": "2026-07-07",
      "bid": "61.20",
      "ask": "61.80",
      "open": "59.20",
      "high": "63.00",
      "low": "59.20",
      "close": "61.80",
      "average": "61.3756",
      "volume": "2872",
      "turnover": "176270.8",
      "trades": "43"
    },
    {
      "date": "2026-07-08",
      "bid": "60.40",
      "ask": "61.20",
      "open": "61.20",
      "high": "62.20",
      "low": "60.00",
      "close": "61.20",
      "average": "60.7713",
      "volume": "2158",
      "turnover": "131144.4",
      "trades": "38"
    },
    {
      "date": "2026-07-09",
      "bid": "60.60",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.00",
      "low": "59.00",
      "close": "60.60",
      "average": "59.6464",
      "volume": "2610",
      "turnover": "155674",
      "trades": "30"
    },
    {
      "date": "2026-07-10",
      "bid": "60.40",
      "ask": "62.00",
      "open": "60.60",
      "high": "62.00",
      "low": "58.80",
      "close": "62.00",
      "average": "60.1703",
      "volume": "6542",
      "turnover": "393634.2",
      "trades": "42"
    },
    {
      "date": "2026-07-13",
      "bid": "60.00",
      "ask": "60.80",
      "open": "60.40",
      "high": "62.00",
      "low": "60.00",
      "close": "60.00",
      "average": "60.3479",
      "volume": "1003",
      "turnover": "60528.4",
      "trades": "27"
    },
    {
      "date": "2026-07-14",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.00",
      "high": "62.40",
      "low": "59.40",
      "close": "60.60",
      "average": "60.5087",
      "volume": "3387",
      "turnover": "204942.8",
      "trades": "45"
    },
    {
      "date": "2026-07-15",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.60",
      "low": "59.60",
      "close": "60.40",
      "average": "60.1351",
      "volume": "795",
      "turnover": "47807.4",
      "trades": "14"
    },
    {
      "date": "2026-07-16",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.00",
      "low": "59.00",
      "close": "59.00",
      "average": "59.3569",
      "volume": "1562",
      "turnover": "92715.4",
      "trades": "33"
    },
    {
      "date": "2026-07-17",
      "bid": "60.00",
      "ask": "60.80",
      "open": "59.40",
      "high": "61.00",
      "low": "59.20",
      "close": "59.20",
      "average": "60.085",
      "volume": "3323",
      "turnover": "199662.4",
      "trades": "36"
    },
    {
      "date": "2026-07-20",
      "bid": "62.40",
      "ask": "64.20",
      "open": "60.80",
      "high": "65.00",
      "low": "59.20",
      "close": "64.40",
      "average": "62.8359",
      "volume": "9465",
      "turnover": "594741.4",
      "trades": "81"
    },
    {
      "date": "2026-07-21",
      "bid": "65.00",
      "ask": "66.00",
      "open": "64.40",
      "high": "66.00",
      "low": "61.40",
      "close": "64.80",
      "average": "64.41",
      "volume": "2364",
      "turnover": "152265.2",
      "trades": "62"
    },
    {
      "date": "2026-07-22",
      "bid": "62.60",
      "ask": "63.80",
      "open": "65.00",
      "high": "65.00",
      "low": "62.20",
      "close": "63.80",
      "average": "63.6275",
      "volume": "1689",
      "turnover": "107481.6",
      "trades": "42"
    },
    {
      "date": "2026-07-23",
      "bid": "63.80",
      "ask": "64.80",
      "open": "62.60",
      "high": "65.00",
      "low": "62.00",
      "close": "64.80",
      "average": "63.7389",
      "volume": "2119",
      "turnover": "135062.8",
      "trades": "43"
    },
    {
      "date": "2026-07-24",
      "bid": "64.00",
      "ask": "65.60",
      "open": "65.00",
      "high": "65.60",
      "low": "63.00",
      "close": "65.60",
      "average": "64.5464",
      "volume": "4121",
      "turnover": "266001",
      "trades": "63"
    },
    {
      "date": "2026-07-27",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.00",
      "high": "67.00",
      "low": "64.00",
      "close": "65.60",
      "average": "65.58",
      "volume": "7773",
      "turnover": "509753",
      "trades": "82"
    },
    {
      "date": "2026-07-28",
      "bid": "65.40",
      "ask": "66.60",
      "open": "65.60",
      "high": "66.80",
      "low": "64.00",
      "close": "66.60",
      "average": "65.3481",
      "volume": "4530",
      "turnover": "296026.8",
      "trades": "45"
    },
    {
      "date": "2026-07-29",
      "bid": "64.80",
      "ask": "66.20",
      "open": "65.40",
      "high": "67.00",
      "low": "64.80",
      "close": "66.00",
      "average": "66.16",
      "volume": "2553",
      "turnover": "168890.2",
      "trades": "63"
    },
    {
      "date": "2026-07-30",
      "bid": "67.60",
      "ask": "68.40",
      "open": "61.60",
      "high": "68.80",
      "low": "61.60",
      "close": "67.60",
      "average": "67.5608",
      "volume": "9159",
      "turnover": "618778.2",
      "trades": "78"
    },
    {
      "date": "2026-07-31",
      "bid": "67.00",
      "ask": "67.20",
      "open": "68.20",
      "high": "68.20",
      "low": "67.00",
      "close": "67.00",
      "average": "67.3737",
      "volume": "1613",
      "turnover": "108673.8",
      "trades": "35"
    },
    {
      "date": "2026-08-03",
      "bid": "68.00",
      "ask": "69.00",
      "open": "67.20",
      "high": "69.00",
      "low": "65.40",
      "close": "69.00",
      "average": "68.3559",
      "volume": "6849",
      "turnover": "468169.4",
      "trades": "81"
    },
    {
      "date": "2026-08-04",
      "bid": "64.80",
      "ask": "66.40",
      "open": "69.00",
      "high": "69.00",
      "low": "64.80",
      "close": "64.80",
      "average": "66.3303",
      "volume": "13884",
      "turnover": "921034.6",
      "trades": "111"
    },
    {
      "date": "2026-08-05",
      "bid": "64.20",
      "ask": "65.00",
      "open": "65.00",
      "high": "67.60",
      "low": "64.00",
      "close": "65.00",
      "average": "65.238",
      "volume": "5369",
      "turnover": "350262.8",
      "trades": "67"
    },
    {
      "date": "2026-08-06",
      "bid": "65.20",
      "ask": "67.60",
      "open": "65.00",
      "high": "68.80",
      "low": "64.20",
      "close": "65.20",
      "average": "66.7851",
      "volume": "14153",
      "turnover": "945210.2",
      "trades": "69"
    }
  ]
}