{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2343260/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/fmm-b?id=TX2343260",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2343260",
    "asset_class": "SHARES",
    "isin": "SE0018040883",
    "symbol": "FMM B",
    "company": "FM Mattsson B",
    "market": null,
    "last_sale_price": "SEK 88.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "196.00",
      "ask": "197.00",
      "open": "198.00",
      "high": "198.00",
      "low": "195.50",
      "close": "197.00",
      "average": "196.2336",
      "volume": "1445",
      "turnover": "283557.5",
      "trades": "53"
    },
    {
      "date": "2021-08-03",
      "bid": "196.50",
      "ask": "197.50",
      "open": "197.00",
      "high": "197.50",
      "low": "195.50",
      "close": "197.50",
      "average": "196.2538",
      "volume": "595",
      "turnover": "116771",
      "trades": "25"
    },
    {
      "date": "2021-08-04",
      "bid": "197.00",
      "ask": "199.00",
      "open": "198.00",
      "high": "200.00",
      "low": "196.00",
      "close": "199.00",
      "average": "198.4868",
      "volume": "1593",
      "turnover": "316189.5",
      "trades": "31"
    },
    {
      "date": "2021-08-05",
      "bid": "199.00",
      "ask": "200.00",
      "open": "199.00",
      "high": "200.00",
      "low": "198.00",
      "close": "200.00",
      "average": "199.7096",
      "volume": "1813",
      "turnover": "362073.5",
      "trades": "27"
    },
    {
      "date": "2021-08-06",
      "bid": "197.00",
      "ask": "198.00",
      "open": "200.00",
      "high": "200.00",
      "low": "192.00",
      "close": "192.00",
      "average": "194.7351",
      "volume": "2095",
      "turnover": "407970",
      "trades": "43"
    },
    {
      "date": "2021-08-09",
      "bid": "197.00",
      "ask": "199.50",
      "open": "194.00",
      "high": "205.00",
      "low": "192.50",
      "close": "205.00",
      "average": "200.2493",
      "volume": "2353",
      "turnover": "471186.5",
      "trades": "45"
    },
    {
      "date": "2021-08-10",
      "bid": "197.50",
      "ask": "198.50",
      "open": "200.00",
      "high": "203.00",
      "low": "197.50",
      "close": "197.50",
      "average": "199.365",
      "volume": "2755",
      "turnover": "549250.5",
      "trades": "107"
    },
    {
      "date": "2021-08-11",
      "bid": "198.00",
      "ask": "199.00",
      "open": "197.50",
      "high": "201.00",
      "low": "197.00",
      "close": "198.00",
      "average": "198.935",
      "volume": "2191",
      "turnover": "435866.5",
      "trades": "35"
    },
    {
      "date": "2021-08-12",
      "bid": "196.50",
      "ask": "197.00",
      "open": "197.50",
      "high": "198.00",
      "low": "196.50",
      "close": "196.50",
      "average": "197.2443",
      "volume": "1353",
      "turnover": "266871.5",
      "trades": "25"
    },
    {
      "date": "2021-08-13",
      "bid": "195.00",
      "ask": "196.00",
      "open": "196.50",
      "high": "196.50",
      "low": "194.00",
      "close": "195.00",
      "average": "195.4704",
      "volume": "2484",
      "turnover": "485548.5",
      "trades": "41"
    },
    {
      "date": "2021-08-16",
      "bid": "197.00",
      "ask": "198.00",
      "open": "195.00",
      "high": "200.00",
      "low": "195.00",
      "close": "197.00",
      "average": "197.9342",
      "volume": "1778",
      "turnover": "351927",
      "trades": "42"
    },
    {
      "date": "2021-08-17",
      "bid": "197.00",
      "ask": "198.00",
      "open": "197.00",
      "high": "199.00",
      "low": "197.00",
      "close": "197.00",
      "average": "197.2526",
      "volume": "580",
      "turnover": "114406.5",
      "trades": "27"
    },
    {
      "date": "2021-08-18",
      "bid": "195.00",
      "ask": "197.50",
      "open": "196.00",
      "high": "204.00",
      "low": "195.50",
      "close": "197.50",
      "average": "198.2739",
      "volume": "898",
      "turnover": "178050",
      "trades": "37"
    },
    {
      "date": "2021-08-19",
      "bid": "193.50",
      "ask": "194.00",
      "open": "195.00",
      "high": "196.00",
      "low": "194.00",
      "close": "194.00",
      "average": "195.033",
      "volume": "5435",
      "turnover": "1060004.5",
      "trades": "26"
    },
    {
      "date": "2021-08-20",
      "bid": "194.00",
      "ask": "195.00",
      "open": "194.00",
      "high": "194.00",
      "low": "190.00",
      "close": "193.00",
      "average": "192.5791",
      "volume": "5966",
      "turnover": "1148927",
      "trades": "39"
    },
    {
      "date": "2021-08-23",
      "bid": "198.00",
      "ask": "199.50",
      "open": "196.50",
      "high": "202.00",
      "low": "196.50",
      "close": "199.50",
      "average": "198.7952",
      "volume": "2017",
      "turnover": "400970",
      "trades": "54"
    },
    {
      "date": "2021-08-24",
      "bid": "201.00",
      "ask": "202.00",
      "open": "199.50",
      "high": "204.00",
      "low": "199.50",
      "close": "204.00",
      "average": "201.2647",
      "volume": "24260",
      "turnover": "4882681",
      "trades": "77"
    },
    {
      "date": "2021-08-25",
      "bid": "207.00",
      "ask": "208.00",
      "open": "203.00",
      "high": "209.00",
      "low": "202.00",
      "close": "209.00",
      "average": "205.1214",
      "volume": "10405",
      "turnover": "2134288",
      "trades": "119"
    },
    {
      "date": "2021-08-26",
      "bid": "220.00",
      "ask": "221.00",
      "open": "220.00",
      "high": "230.00",
      "low": "219.00",
      "close": "221.00",
      "average": "223.3854",
      "volume": "58382",
      "turnover": "13041689",
      "trades": "630"
    },
    {
      "date": "2021-08-27",
      "bid": "234.00",
      "ask": "235.00",
      "open": "223.00",
      "high": "237.00",
      "low": "223.00",
      "close": "237.00",
      "average": "231.361",
      "volume": "25444",
      "turnover": "5886749",
      "trades": "567"
    },
    {
      "date": "2021-08-30",
      "bid": "248.00",
      "ask": "250.00",
      "open": "242.00",
      "high": "267.00",
      "low": "237.00",
      "close": "249.00",
      "average": "251.4298",
      "volume": "28740",
      "turnover": "7226092",
      "trades": "636"
    },
    {
      "date": "2021-08-31",
      "bid": "264.00",
      "ask": "265.00",
      "open": "250.00",
      "high": "270.00",
      "low": "244.00",
      "close": "264.00",
      "average": "258.8676",
      "volume": "21675",
      "turnover": "5610956",
      "trades": "541"
    },
    {
      "date": "2021-09-01",
      "bid": "273.00",
      "ask": "274.00",
      "open": "266.00",
      "high": "285.00",
      "low": "266.00",
      "close": "271.00",
      "average": "276.724",
      "volume": "24140",
      "turnover": "6680117",
      "trades": "594"
    },
    {
      "date": "2021-09-02",
      "bid": "259.00",
      "ask": "262.00",
      "open": "271.00",
      "high": "281.00",
      "low": "251.00",
      "close": "262.00",
      "average": "262.736",
      "volume": "23973",
      "turnover": "6298571",
      "trades": "586"
    },
    {
      "date": "2021-09-03",
      "bid": "260.00",
      "ask": "261.00",
      "open": "262.00",
      "high": "267.00",
      "low": "252.00",
      "close": "261.00",
      "average": "260.3005",
      "volume": "7311",
      "turnover": "1903057",
      "trades": "159"
    },
    {
      "date": "2021-09-06",
      "bid": "251.00",
      "ask": "254.00",
      "open": "261.00",
      "high": "261.00",
      "low": "250.00",
      "close": "251.00",
      "average": "253.2482",
      "volume": "10085",
      "turnover": "2554008",
      "trades": "242"
    },
    {
      "date": "2021-09-07",
      "bid": "241.00",
      "ask": "243.00",
      "open": "251.00",
      "high": "251.00",
      "low": "238.00",
      "close": "240.00",
      "average": "241.7619",
      "volume": "14740",
      "turnover": "3563571",
      "trades": "329"
    },
    {
      "date": "2021-09-08",
      "bid": "236.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "242.00",
      "low": "229.00",
      "close": "239.00",
      "average": "234.4474",
      "volume": "10376",
      "turnover": "2432626",
      "trades": "216"
    },
    {
      "date": "2021-09-09",
      "bid": "232.00",
      "ask": "235.00",
      "open": "237.00",
      "high": "239.00",
      "low": "230.00",
      "close": "234.00",
      "average": "232.9652",
      "volume": "8042",
      "turnover": "1873506",
      "trades": "162"
    },
    {
      "date": "2021-09-10",
      "bid": "230.00",
      "ask": "232.00",
      "open": "236.00",
      "high": "237.00",
      "low": "230.00",
      "close": "233.00",
      "average": "232.1764",
      "volume": "4031",
      "turnover": "935903",
      "trades": "108"
    },
    {
      "date": "2021-09-13",
      "bid": "237.00",
      "ask": "238.00",
      "open": "233.00",
      "high": "239.00",
      "low": "233.00",
      "close": "236.00",
      "average": "237.5087",
      "volume": "7395",
      "turnover": "1756377",
      "trades": "175"
    },
    {
      "date": "2021-09-14",
      "bid": "252.00",
      "ask": "253.00",
      "open": "237.00",
      "high": "255.00",
      "low": "237.00",
      "close": "253.00",
      "average": "246.1566",
      "volume": "11570",
      "turnover": "2848032",
      "trades": "230"
    },
    {
      "date": "2021-09-15",
      "bid": "279.00",
      "ask": "280.00",
      "open": "253.00",
      "high": "280.00",
      "low": "250.00",
      "close": "277.00",
      "average": "268.0227",
      "volume": "17490",
      "turnover": "4687717",
      "trades": "442"
    },
    {
      "date": "2021-09-16",
      "bid": "294.00",
      "ask": "295.00",
      "open": "277.00",
      "high": "300.00",
      "low": "271.00",
      "close": "294.00",
      "average": "288.671",
      "volume": "30022",
      "turnover": "8666480",
      "trades": "541"
    },
    {
      "date": "2021-09-17",
      "bid": "270.00",
      "ask": "273.00",
      "open": "296.00",
      "high": "315.00",
      "low": "269.00",
      "close": "270.00",
      "average": "284.7555",
      "volume": "43803",
      "turnover": "12473145",
      "trades": "643"
    },
    {
      "date": "2021-09-20",
      "bid": "253.00",
      "ask": "255.00",
      "open": "279.00",
      "high": "280.00",
      "low": "250.00",
      "close": "253.00",
      "average": "262.0462",
      "volume": "19379",
      "turnover": "5072610",
      "trades": "497"
    },
    {
      "date": "2021-09-21",
      "bid": "238.00",
      "ask": "239.00",
      "open": "253.00",
      "high": "253.00",
      "low": "237.00",
      "close": "238.00",
      "average": "243.3821",
      "volume": "20335",
      "turnover": "4949175",
      "trades": "502"
    },
    {
      "date": "2021-09-22",
      "bid": "230.00",
      "ask": "231.00",
      "open": "239.00",
      "high": "250.00",
      "low": "230.00",
      "close": "230.00",
      "average": "238.3119",
      "volume": "20221",
      "turnover": "4818905",
      "trades": "337"
    },
    {
      "date": "2021-09-23",
      "bid": "246.00",
      "ask": "248.00",
      "open": "234.00",
      "high": "248.00",
      "low": "234.00",
      "close": "246.00",
      "average": "243.0628",
      "volume": "14084",
      "turnover": "3423296",
      "trades": "324"
    },
    {
      "date": "2021-09-24",
      "bid": "256.00",
      "ask": "258.00",
      "open": "248.00",
      "high": "261.00",
      "low": "247.00",
      "close": "258.00",
      "average": "252.3502",
      "volume": "10942",
      "turnover": "2761216",
      "trades": "272"
    },
    {
      "date": "2021-09-27",
      "bid": "258.00",
      "ask": "262.00",
      "open": "258.00",
      "high": "268.00",
      "low": "245.00",
      "close": "257.00",
      "average": "256.3971",
      "volume": "12827",
      "turnover": "3288377",
      "trades": "322"
    },
    {
      "date": "2021-09-28",
      "bid": "242.00",
      "ask": "243.00",
      "open": "257.00",
      "high": "263.00",
      "low": "240.00",
      "close": "240.00",
      "average": "244.9578",
      "volume": "12778",
      "turnover": "3130071",
      "trades": "297"
    },
    {
      "date": "2021-09-29",
      "bid": "241.00",
      "ask": "244.00",
      "open": "241.00",
      "high": "245.00",
      "low": "240.00",
      "close": "243.00",
      "average": "242.6817",
      "volume": "2300",
      "turnover": "558168",
      "trades": "87"
    },
    {
      "date": "2021-09-30",
      "bid": "249.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "250.00",
      "low": "244.00",
      "close": "248.00",
      "average": "248.3133",
      "volume": "5132",
      "turnover": "1274344",
      "trades": "91"
    },
    {
      "date": "2021-10-01",
      "bid": "241.00",
      "ask": "243.00",
      "open": "244.00",
      "high": "247.00",
      "low": "240.00",
      "close": "243.00",
      "average": "242.4129",
      "volume": "6239",
      "turnover": "1512414",
      "trades": "148"
    },
    {
      "date": "2021-10-04",
      "bid": "243.00",
      "ask": "245.00",
      "open": "240.00",
      "high": "246.00",
      "low": "240.00",
      "close": "245.00",
      "average": "241.7661",
      "volume": "2360",
      "turnover": "570568",
      "trades": "106"
    },
    {
      "date": "2021-10-05",
      "bid": "233.00",
      "ask": "236.00",
      "open": "242.00",
      "high": "242.00",
      "low": "231.00",
      "close": "235.00",
      "average": "235.9703",
      "volume": "7971",
      "turnover": "1880919",
      "trades": "229"
    },
    {
      "date": "2021-10-06",
      "bid": "230.00",
      "ask": "231.00",
      "open": "232.00",
      "high": "232.00",
      "low": "223.00",
      "close": "231.00",
      "average": "227.8983",
      "volume": "15758",
      "turnover": "3591222",
      "trades": "229"
    },
    {
      "date": "2021-10-07",
      "bid": "241.00",
      "ask": "244.00",
      "open": "232.00",
      "high": "246.00",
      "low": "232.00",
      "close": "246.00",
      "average": "239.3105",
      "volume": "6735",
      "turnover": "1611756",
      "trades": "170"
    },
    {
      "date": "2021-10-08",
      "bid": "245.00",
      "ask": "246.00",
      "open": "245.00",
      "high": "247.00",
      "low": "240.00",
      "close": "247.00",
      "average": "244.2188",
      "volume": "3753",
      "turnover": "916553",
      "trades": "112"
    },
    {
      "date": "2021-10-11",
      "bid": "245.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "247.00",
      "low": "241.00",
      "close": "247.00",
      "average": "244.4247",
      "volume": "3365",
      "turnover": "822489",
      "trades": "127"
    },
    {
      "date": "2021-10-12",
      "bid": "244.00",
      "ask": "246.00",
      "open": "246.00",
      "high": "247.00",
      "low": "240.00",
      "close": "245.00",
      "average": "243.8766",
      "volume": "3525",
      "turnover": "859665",
      "trades": "101"
    },
    {
      "date": "2021-10-13",
      "bid": "243.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "247.00",
      "low": "241.00",
      "close": "244.00",
      "average": "244.922",
      "volume": "5322",
      "turnover": "1303475",
      "trades": "110"
    },
    {
      "date": "2021-10-14",
      "bid": "244.00",
      "ask": "245.00",
      "open": "244.00",
      "high": "248.00",
      "low": "244.00",
      "close": "246.00",
      "average": "246.8514",
      "volume": "6614",
      "turnover": "1632675",
      "trades": "158"
    },
    {
      "date": "2021-10-15",
      "bid": "259.00",
      "ask": "260.00",
      "open": "245.00",
      "high": "260.00",
      "low": "240.00",
      "close": "260.00",
      "average": "248.1205",
      "volume": "16048",
      "turnover": "3981837",
      "trades": "208"
    },
    {
      "date": "2021-10-18",
      "bid": "263.00",
      "ask": "264.00",
      "open": "251.00",
      "high": "264.00",
      "low": "249.00",
      "close": "264.00",
      "average": "255.9432",
      "volume": "6862",
      "turnover": "1756282",
      "trades": "170"
    },
    {
      "date": "2021-10-19",
      "bid": "269.00",
      "ask": "271.00",
      "open": "264.00",
      "high": "272.00",
      "low": "258.00",
      "close": "272.00",
      "average": "266.0732",
      "volume": "5140",
      "turnover": "1367616",
      "trades": "147"
    },
    {
      "date": "2021-10-20",
      "bid": "262.00",
      "ask": "263.00",
      "open": "269.00",
      "high": "269.00",
      "low": "261.00",
      "close": "263.00",
      "average": "265.2068",
      "volume": "3129",
      "turnover": "829832",
      "trades": "110"
    },
    {
      "date": "2021-10-21",
      "bid": "271.00",
      "ask": "273.00",
      "open": "263.00",
      "high": "273.00",
      "low": "263.00",
      "close": "273.00",
      "average": "270.2987",
      "volume": "3057",
      "turnover": "826303",
      "trades": "139"
    },
    {
      "date": "2021-10-22",
      "bid": "263.00",
      "ask": "265.00",
      "open": "276.00",
      "high": "276.00",
      "low": "263.00",
      "close": "266.00",
      "average": "269.5696",
      "volume": "5198",
      "turnover": "1401223",
      "trades": "175"
    },
    {
      "date": "2021-10-25",
      "bid": "277.00",
      "ask": "279.00",
      "open": "266.00",
      "high": "279.00",
      "low": "266.00",
      "close": "279.00",
      "average": "271.6503",
      "volume": "3975",
      "turnover": "1079810",
      "trades": "157"
    },
    {
      "date": "2021-10-26",
      "bid": "280.00",
      "ask": "284.00",
      "open": "278.00",
      "high": "291.00",
      "low": "274.00",
      "close": "284.00",
      "average": "283.0907",
      "volume": "8195",
      "turnover": "2319928",
      "trades": "247"
    },
    {
      "date": "2021-10-27",
      "bid": "278.00",
      "ask": "280.00",
      "open": "284.00",
      "high": "284.00",
      "low": "275.00",
      "close": "281.00",
      "average": "279.8347",
      "volume": "7177",
      "turnover": "2008374",
      "trades": "207"
    },
    {
      "date": "2021-10-28",
      "bid": "248.00",
      "ask": "249.00",
      "open": "266.00",
      "high": "266.00",
      "low": "242.00",
      "close": "247.00",
      "average": "252.1123",
      "volume": "40620",
      "turnover": "10240802",
      "trades": "841"
    },
    {
      "date": "2021-10-29",
      "bid": "252.00",
      "ask": "254.00",
      "open": "247.00",
      "high": "254.00",
      "low": "246.00",
      "close": "251.00",
      "average": "248.8432",
      "volume": "12654",
      "turnover": "3148862",
      "trades": "319"
    },
    {
      "date": "2021-11-01",
      "bid": "247.00",
      "ask": "250.00",
      "open": "251.00",
      "high": "251.00",
      "low": "241.00",
      "close": "249.00",
      "average": "245.6895",
      "volume": "9942",
      "turnover": "2442645",
      "trades": "283"
    },
    {
      "date": "2021-11-02",
      "bid": "249.00",
      "ask": "251.00",
      "open": "248.00",
      "high": "253.00",
      "low": "243.00",
      "close": "251.00",
      "average": "247.3007",
      "volume": "3868",
      "turnover": "956559",
      "trades": "140"
    },
    {
      "date": "2021-11-03",
      "bid": "247.00",
      "ask": "248.00",
      "open": "251.00",
      "high": "255.00",
      "low": "247.00",
      "close": "247.00",
      "average": "249.8802",
      "volume": "2880",
      "turnover": "719655",
      "trades": "96"
    },
    {
      "date": "2021-11-04",
      "bid": "246.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "250.00",
      "low": "246.00",
      "close": "246.00",
      "average": "247.5264",
      "volume": "2177",
      "turnover": "538865",
      "trades": "87"
    },
    {
      "date": "2021-11-05",
      "bid": "240.00",
      "ask": "241.00",
      "open": "246.00",
      "high": "246.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.1625",
      "volume": "5901",
      "turnover": "1423100",
      "trades": "145"
    },
    {
      "date": "2021-11-08",
      "bid": "248.00",
      "ask": "251.00",
      "open": "240.00",
      "high": "251.00",
      "low": "238.00",
      "close": "247.00",
      "average": "242.3372",
      "volume": "6949",
      "turnover": "1684001",
      "trades": "197"
    },
    {
      "date": "2021-11-09",
      "bid": "252.00",
      "ask": "253.00",
      "open": "246.00",
      "high": "255.00",
      "low": "245.00",
      "close": "254.00",
      "average": "251.2054",
      "volume": "5458",
      "turnover": "1371079",
      "trades": "189"
    },
    {
      "date": "2021-11-10",
      "bid": "247.00",
      "ask": "251.00",
      "open": "252.00",
      "high": "252.00",
      "low": "244.00",
      "close": "248.00",
      "average": "247.498",
      "volume": "4297",
      "turnover": "1063499",
      "trades": "121"
    },
    {
      "date": "2021-11-11",
      "bid": "251.00",
      "ask": "252.00",
      "open": "248.00",
      "high": "252.00",
      "low": "248.00",
      "close": "249.00",
      "average": "249.8871",
      "volume": "2869",
      "turnover": "716926",
      "trades": "91"
    },
    {
      "date": "2021-11-12",
      "bid": "252.00",
      "ask": "253.00",
      "open": "249.00",
      "high": "253.00",
      "low": "249.00",
      "close": "252.00",
      "average": "251.5036",
      "volume": "2194",
      "turnover": "551799",
      "trades": "93"
    },
    {
      "date": "2021-11-15",
      "bid": "250.00",
      "ask": "254.00",
      "open": "250.00",
      "high": "255.00",
      "low": "246.00",
      "close": "254.00",
      "average": "250.485",
      "volume": "7222",
      "turnover": "1809003",
      "trades": "221"
    },
    {
      "date": "2021-11-16",
      "bid": "253.00",
      "ask": "255.00",
      "open": "254.00",
      "high": "255.00",
      "low": "252.00",
      "close": "253.00",
      "average": "254.373",
      "volume": "3426",
      "turnover": "871482",
      "trades": "100"
    },
    {
      "date": "2021-11-17",
      "bid": "260.00",
      "ask": "261.00",
      "open": "255.00",
      "high": "263.00",
      "low": "251.00",
      "close": "262.00",
      "average": "257.7679",
      "volume": "7192",
      "turnover": "1853867",
      "trades": "204"
    },
    {
      "date": "2021-11-18",
      "bid": "263.00",
      "ask": "265.00",
      "open": "262.00",
      "high": "276.00",
      "low": "262.00",
      "close": "265.00",
      "average": "268.6517",
      "volume": "8650",
      "turnover": "2323837",
      "trades": "198"
    },
    {
      "date": "2021-11-19",
      "bid": "256.00",
      "ask": "260.00",
      "open": "265.00",
      "high": "265.00",
      "low": "256.00",
      "close": "257.00",
      "average": "259.7074",
      "volume": "4669",
      "turnover": "1212574",
      "trades": "152"
    },
    {
      "date": "2021-11-22",
      "bid": "256.00",
      "ask": "258.00",
      "open": "260.00",
      "high": "267.00",
      "low": "255.00",
      "close": "259.00",
      "average": "261.1612",
      "volume": "4721",
      "turnover": "1232942",
      "trades": "131"
    },
    {
      "date": "2021-11-23",
      "bid": "253.00",
      "ask": "254.00",
      "open": "259.00",
      "high": "259.00",
      "low": "252.00",
      "close": "254.00",
      "average": "255.1239",
      "volume": "5407",
      "turnover": "1379455",
      "trades": "123"
    },
    {
      "date": "2021-11-24",
      "bid": "248.00",
      "ask": "249.00",
      "open": "255.00",
      "high": "257.00",
      "low": "247.00",
      "close": "250.00",
      "average": "251.9982",
      "volume": "3832",
      "turnover": "965657",
      "trades": "116"
    },
    {
      "date": "2021-11-25",
      "bid": "252.00",
      "ask": "255.00",
      "open": "251.00",
      "high": "257.00",
      "low": "250.00",
      "close": "255.00",
      "average": "252.3077",
      "volume": "4449",
      "turnover": "1122517",
      "trades": "134"
    },
    {
      "date": "2021-11-26",
      "bid": "242.00",
      "ask": "243.00",
      "open": "252.00",
      "high": "252.00",
      "low": "240.00",
      "close": "241.00",
      "average": "243.4898",
      "volume": "14254",
      "turnover": "3470703",
      "trades": "345"
    },
    {
      "date": "2021-11-29",
      "bid": "240.00",
      "ask": "241.00",
      "open": "241.00",
      "high": "247.00",
      "low": "240.00",
      "close": "240.00",
      "average": "243.0072",
      "volume": "8440",
      "turnover": "2050981",
      "trades": "168"
    },
    {
      "date": "2021-11-30",
      "bid": "246.00",
      "ask": "248.00",
      "open": "240.00",
      "high": "249.00",
      "low": "234.00",
      "close": "249.00",
      "average": "239.9177",
      "volume": "12716",
      "turnover": "3050794",
      "trades": "274"
    },
    {
      "date": "2021-12-01",
      "bid": "245.00",
      "ask": "247.00",
      "open": "249.00",
      "high": "249.00",
      "low": "242.00",
      "close": "245.00",
      "average": "244.9795",
      "volume": "7773",
      "turnover": "1904226",
      "trades": "199"
    },
    {
      "date": "2021-12-02",
      "bid": "240.00",
      "ask": "241.00",
      "open": "245.00",
      "high": "246.00",
      "low": "240.00",
      "close": "241.00",
      "average": "242.8326",
      "volume": "4468",
      "turnover": "1084976",
      "trades": "105"
    },
    {
      "date": "2021-12-03",
      "bid": "237.00",
      "ask": "239.00",
      "open": "242.00",
      "high": "244.00",
      "low": "237.00",
      "close": "237.00",
      "average": "240.6712",
      "volume": "5401",
      "turnover": "1299865",
      "trades": "116"
    },
    {
      "date": "2021-12-06",
      "bid": "231.00",
      "ask": "233.00",
      "open": "235.00",
      "high": "236.00",
      "low": "228.00",
      "close": "230.00",
      "average": "231.8285",
      "volume": "5014",
      "turnover": "1162388",
      "trades": "174"
    },
    {
      "date": "2021-12-07",
      "bid": "236.00",
      "ask": "239.00",
      "open": "230.00",
      "high": "240.00",
      "low": "230.00",
      "close": "240.00",
      "average": "235.031",
      "volume": "2680",
      "turnover": "629883",
      "trades": "82"
    },
    {
      "date": "2021-12-08",
      "bid": "231.00",
      "ask": "233.00",
      "open": "240.00",
      "high": "240.00",
      "low": "230.00",
      "close": "231.00",
      "average": "233.1946",
      "volume": "3824",
      "turnover": "891736",
      "trades": "136"
    },
    {
      "date": "2021-12-09",
      "bid": "236.00",
      "ask": "237.00",
      "open": "232.00",
      "high": "240.00",
      "low": "232.00",
      "close": "240.00",
      "average": "236.0809",
      "volume": "4402",
      "turnover": "1039228",
      "trades": "78"
    },
    {
      "date": "2021-12-10",
      "bid": "239.00",
      "ask": "240.00",
      "open": "240.00",
      "high": "240.00",
      "low": "238.00",
      "close": "240.00",
      "average": "238.8184",
      "volume": "1415",
      "turnover": "337928",
      "trades": "42"
    },
    {
      "date": "2021-12-13",
      "bid": "239.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "242.00",
      "low": "238.00",
      "close": "240.00",
      "average": "240.1158",
      "volume": "2176",
      "turnover": "522492",
      "trades": "76"
    },
    {
      "date": "2021-12-14",
      "bid": "233.00",
      "ask": "234.00",
      "open": "239.00",
      "high": "242.00",
      "low": "231.00",
      "close": "233.00",
      "average": "237.0447",
      "volume": "6468",
      "turnover": "1533205",
      "trades": "146"
    },
    {
      "date": "2021-12-15",
      "bid": "230.00",
      "ask": "231.00",
      "open": "235.00",
      "high": "236.00",
      "low": "229.00",
      "close": "230.00",
      "average": "231.5239",
      "volume": "4157",
      "turnover": "962445",
      "trades": "92"
    },
    {
      "date": "2021-12-16",
      "bid": "244.00",
      "ask": "248.00",
      "open": "233.00",
      "high": "248.00",
      "low": "233.00",
      "close": "248.00",
      "average": "243.5218",
      "volume": "14100",
      "turnover": "3433657",
      "trades": "186"
    },
    {
      "date": "2021-12-17",
      "bid": "238.00",
      "ask": "239.00",
      "open": "248.00",
      "high": "248.00",
      "low": "234.00",
      "close": "240.00",
      "average": "238.8871",
      "volume": "4277",
      "turnover": "1021720",
      "trades": "153"
    },
    {
      "date": "2021-12-20",
      "bid": "236.00",
      "ask": "237.00",
      "open": "242.00",
      "high": "247.00",
      "low": "236.00",
      "close": "237.00",
      "average": "240.0173",
      "volume": "8915",
      "turnover": "2139754",
      "trades": "140"
    },
    {
      "date": "2021-12-21",
      "bid": "237.00",
      "ask": "239.00",
      "open": "239.00",
      "high": "239.00",
      "low": "236.00",
      "close": "237.00",
      "average": "238.0971",
      "volume": "6025",
      "turnover": "1434535",
      "trades": "90"
    },
    {
      "date": "2021-12-22",
      "bid": "252.00",
      "ask": "253.00",
      "open": "239.00",
      "high": "255.00",
      "low": "239.00",
      "close": "254.00",
      "average": "246.1339",
      "volume": "11002",
      "turnover": "2707965",
      "trades": "152"
    },
    {
      "date": "2021-12-23",
      "bid": "255.00",
      "ask": "259.00",
      "open": "254.00",
      "high": "259.00",
      "low": "250.00",
      "close": "255.00",
      "average": "255.1084",
      "volume": "13485",
      "turnover": "3440137",
      "trades": "185"
    },
    {
      "date": "2021-12-27",
      "bid": "256.00",
      "ask": "258.00",
      "open": "256.00",
      "high": "259.00",
      "low": "256.00",
      "close": "256.00",
      "average": "257.6864",
      "volume": "3511",
      "turnover": "904737",
      "trades": "102"
    },
    {
      "date": "2021-12-28",
      "bid": "254.00",
      "ask": "255.00",
      "open": "256.00",
      "high": "259.00",
      "low": "253.00",
      "close": "255.00",
      "average": "255.9238",
      "volume": "5078",
      "turnover": "1299581",
      "trades": "158"
    },
    {
      "date": "2021-12-29",
      "bid": "250.00",
      "ask": "251.00",
      "open": "255.00",
      "high": "255.00",
      "low": "246.00",
      "close": "252.00",
      "average": "251.4028",
      "volume": "6475",
      "turnover": "1627833",
      "trades": "118"
    },
    {
      "date": "2021-12-30",
      "bid": "244.00",
      "ask": "245.00",
      "open": "252.00",
      "high": "254.00",
      "low": "241.00",
      "close": "244.00",
      "average": "244.9206",
      "volume": "26288",
      "turnover": "6434515",
      "trades": "234"
    },
    {
      "date": "2022-01-03",
      "bid": "248.00",
      "ask": "250.00",
      "open": "245.00",
      "high": "251.00",
      "low": "245.00",
      "close": "250.00",
      "average": "248.4977",
      "volume": "4354",
      "turnover": "1081959",
      "trades": "123"
    },
    {
      "date": "2022-01-04",
      "bid": "245.00",
      "ask": "247.00",
      "open": "247.00",
      "high": "250.00",
      "low": "241.00",
      "close": "247.00",
      "average": "245.6184",
      "volume": "7346",
      "turnover": "1804313",
      "trades": "155"
    },
    {
      "date": "2022-01-05",
      "bid": "242.00",
      "ask": "244.00",
      "open": "249.00",
      "high": "249.00",
      "low": "243.00",
      "close": "246.00",
      "average": "246.0455",
      "volume": "3342",
      "turnover": "822284",
      "trades": "64"
    },
    {
      "date": "2022-01-07",
      "bid": "240.00",
      "ask": "242.00",
      "open": "246.00",
      "high": "246.00",
      "low": "240.00",
      "close": "246.00",
      "average": "242.1392",
      "volume": "2989",
      "turnover": "723754",
      "trades": "111"
    },
    {
      "date": "2022-01-10",
      "bid": "233.00",
      "ask": "234.00",
      "open": "247.00",
      "high": "247.00",
      "low": "233.00",
      "close": "233.00",
      "average": "236.3833",
      "volume": "4349",
      "turnover": "1028031",
      "trades": "152"
    },
    {
      "date": "2022-01-11",
      "bid": "234.00",
      "ask": "236.00",
      "open": "234.00",
      "high": "237.00",
      "low": "234.00",
      "close": "234.00",
      "average": "234.9867",
      "volume": "2709",
      "turnover": "636579",
      "trades": "81"
    },
    {
      "date": "2022-01-12",
      "bid": "232.00",
      "ask": "234.00",
      "open": "236.00",
      "high": "236.00",
      "low": "231.00",
      "close": "232.00",
      "average": "233.367",
      "volume": "2150",
      "turnover": "501739",
      "trades": "99"
    },
    {
      "date": "2022-01-13",
      "bid": "242.00",
      "ask": "248.00",
      "open": "232.00",
      "high": "249.00",
      "low": "232.00",
      "close": "249.00",
      "average": "236.0713",
      "volume": "3351",
      "turnover": "791075",
      "trades": "63"
    },
    {
      "date": "2022-01-14",
      "bid": "238.00",
      "ask": "239.00",
      "open": "248.00",
      "high": "248.00",
      "low": "237.00",
      "close": "237.00",
      "average": "240.974",
      "volume": "4808",
      "turnover": "1158603",
      "trades": "143"
    },
    {
      "date": "2022-01-17",
      "bid": "230.00",
      "ask": "231.00",
      "open": "237.00",
      "high": "237.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.1046",
      "volume": "6814",
      "turnover": "1581561",
      "trades": "182"
    },
    {
      "date": "2022-01-18",
      "bid": "226.00",
      "ask": "228.00",
      "open": "232.00",
      "high": "234.00",
      "low": "224.00",
      "close": "228.00",
      "average": "227.0697",
      "volume": "6632",
      "turnover": "1505926",
      "trades": "169"
    },
    {
      "date": "2022-01-19",
      "bid": "235.00",
      "ask": "237.00",
      "open": "226.00",
      "high": "238.00",
      "low": "225.00",
      "close": "235.00",
      "average": "232.2208",
      "volume": "4030",
      "turnover": "935850",
      "trades": "90"
    },
    {
      "date": "2022-01-20",
      "bid": "232.00",
      "ask": "234.00",
      "open": "234.00",
      "high": "234.00",
      "low": "231.00",
      "close": "232.00",
      "average": "232.8081",
      "volume": "1183",
      "turnover": "275412",
      "trades": "49"
    },
    {
      "date": "2022-01-21",
      "bid": "231.00",
      "ask": "232.00",
      "open": "232.00",
      "high": "232.00",
      "low": "228.00",
      "close": "232.00",
      "average": "230.0106",
      "volume": "4048",
      "turnover": "931083",
      "trades": "95"
    },
    {
      "date": "2022-01-24",
      "bid": "222.00",
      "ask": "226.00",
      "open": "232.00",
      "high": "232.00",
      "low": "219.00",
      "close": "222.00",
      "average": "221.7132",
      "volume": "12076",
      "turnover": "2677408",
      "trades": "209"
    },
    {
      "date": "2022-01-25",
      "bid": "223.00",
      "ask": "225.00",
      "open": "222.00",
      "high": "231.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.8245",
      "volume": "7819",
      "turnover": "1757903",
      "trades": "145"
    },
    {
      "date": "2022-01-26",
      "bid": "229.00",
      "ask": "230.00",
      "open": "227.00",
      "high": "233.00",
      "low": "222.00",
      "close": "229.00",
      "average": "228.253",
      "volume": "2095",
      "turnover": "478190",
      "trades": "78"
    },
    {
      "date": "2022-01-27",
      "bid": "226.00",
      "ask": "228.00",
      "open": "229.00",
      "high": "233.00",
      "low": "226.00",
      "close": "226.00",
      "average": "228.6465",
      "volume": "3330",
      "turnover": "761393",
      "trades": "96"
    },
    {
      "date": "2022-01-28",
      "bid": "223.00",
      "ask": "225.00",
      "open": "228.00",
      "high": "228.00",
      "low": "223.00",
      "close": "223.00",
      "average": "225.132",
      "volume": "841",
      "turnover": "189336",
      "trades": "62"
    },
    {
      "date": "2022-01-31",
      "bid": "235.00",
      "ask": "238.00",
      "open": "223.00",
      "high": "238.00",
      "low": "223.00",
      "close": "238.00",
      "average": "230.7632",
      "volume": "5503",
      "turnover": "1269890",
      "trades": "143"
    },
    {
      "date": "2022-02-01",
      "bid": "240.00",
      "ask": "242.00",
      "open": "243.00",
      "high": "246.00",
      "low": "238.00",
      "close": "238.00",
      "average": "242.151",
      "volume": "7332",
      "turnover": "1775451",
      "trades": "210"
    },
    {
      "date": "2022-02-02",
      "bid": "239.00",
      "ask": "242.00",
      "open": "242.00",
      "high": "242.00",
      "low": "239.00",
      "close": "239.00",
      "average": "241.1209",
      "volume": "2068",
      "turnover": "498638",
      "trades": "94"
    },
    {
      "date": "2022-02-03",
      "bid": "236.00",
      "ask": "237.00",
      "open": "240.00",
      "high": "240.00",
      "low": "234.00",
      "close": "234.00",
      "average": "237.4716",
      "volume": "2795",
      "turnover": "663733",
      "trades": "85"
    },
    {
      "date": "2022-02-04",
      "bid": "234.00",
      "ask": "237.00",
      "open": "234.00",
      "high": "243.00",
      "low": "234.00",
      "close": "237.00",
      "average": "238.6764",
      "volume": "3588",
      "turnover": "856371",
      "trades": "79"
    },
    {
      "date": "2022-02-07",
      "bid": "234.00",
      "ask": "237.00",
      "open": "237.00",
      "high": "238.00",
      "low": "231.00",
      "close": "238.00",
      "average": "233.1914",
      "volume": "2529",
      "turnover": "589741",
      "trades": "75"
    },
    {
      "date": "2022-02-08",
      "bid": "229.00",
      "ask": "230.00",
      "open": "240.00",
      "high": "240.00",
      "low": "229.00",
      "close": "229.00",
      "average": "233.0245",
      "volume": "2366",
      "turnover": "551336",
      "trades": "71"
    },
    {
      "date": "2022-02-09",
      "bid": "226.00",
      "ask": "228.00",
      "open": "231.00",
      "high": "233.00",
      "low": "224.00",
      "close": "228.00",
      "average": "227.5805",
      "volume": "2398",
      "turnover": "545738",
      "trades": "66"
    },
    {
      "date": "2022-02-10",
      "bid": "228.00",
      "ask": "231.00",
      "open": "228.00",
      "high": "231.00",
      "low": "222.00",
      "close": "228.00",
      "average": "225.6493",
      "volume": "6351",
      "turnover": "1433099",
      "trades": "119"
    },
    {
      "date": "2022-02-11",
      "bid": "224.00",
      "ask": "226.00",
      "open": "226.00",
      "high": "227.00",
      "low": "219.00",
      "close": "226.00",
      "average": "221.9491",
      "volume": "7238",
      "turnover": "1606617",
      "trades": "122"
    },
    {
      "date": "2022-02-14",
      "bid": "221.00",
      "ask": "223.00",
      "open": "225.00",
      "high": "225.00",
      "low": "215.00",
      "close": "220.00",
      "average": "219.0392",
      "volume": "3980",
      "turnover": "871776",
      "trades": "104"
    },
    {
      "date": "2022-02-15",
      "bid": "222.00",
      "ask": "223.00",
      "open": "220.00",
      "high": "225.00",
      "low": "220.00",
      "close": "222.00",
      "average": "222.1399",
      "volume": "1751",
      "turnover": "388967",
      "trades": "60"
    },
    {
      "date": "2022-02-16",
      "bid": "222.00",
      "ask": "224.00",
      "open": "222.00",
      "high": "225.00",
      "low": "220.00",
      "close": "225.00",
      "average": "222.6224",
      "volume": "1009",
      "turnover": "224626",
      "trades": "42"
    },
    {
      "date": "2022-02-17",
      "bid": "219.00",
      "ask": "220.00",
      "open": "222.00",
      "high": "223.00",
      "low": "218.00",
      "close": "220.00",
      "average": "219.695",
      "volume": "4495",
      "turnover": "987529",
      "trades": "103"
    },
    {
      "date": "2022-02-18",
      "bid": "216.00",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "215.00",
      "close": "220.00",
      "average": "217.7224",
      "volume": "3390",
      "turnover": "738079",
      "trades": "96"
    },
    {
      "date": "2022-02-21",
      "bid": "202.00",
      "ask": "203.00",
      "open": "219.00",
      "high": "219.00",
      "low": "200.00",
      "close": "203.00",
      "average": "205.3093",
      "volume": "9727",
      "turnover": "1997044",
      "trades": "200"
    },
    {
      "date": "2022-02-22",
      "bid": "208.00",
      "ask": "210.00",
      "open": "203.00",
      "high": "213.00",
      "low": "195.00",
      "close": "208.00",
      "average": "204.0215",
      "volume": "7380",
      "turnover": "1505678.5",
      "trades": "126"
    },
    {
      "date": "2022-02-23",
      "bid": "224.00",
      "ask": "225.00",
      "open": "212.00",
      "high": "236.00",
      "low": "212.00",
      "close": "224.00",
      "average": "226.6215",
      "volume": "13730",
      "turnover": "3111513",
      "trades": "273"
    },
    {
      "date": "2022-02-24",
      "bid": "214.00",
      "ask": "217.00",
      "open": "224.00",
      "high": "224.00",
      "low": "208.00",
      "close": "219.00",
      "average": "216.1599",
      "volume": "9820",
      "turnover": "2122690",
      "trades": "209"
    },
    {
      "date": "2022-02-25",
      "bid": "224.00",
      "ask": "226.00",
      "open": "220.00",
      "high": "230.00",
      "low": "217.00",
      "close": "227.00",
      "average": "222.6091",
      "volume": "6393",
      "turnover": "1423140",
      "trades": "171"
    },
    {
      "date": "2022-02-28",
      "bid": "226.00",
      "ask": "227.00",
      "open": "226.00",
      "high": "230.00",
      "low": "222.00",
      "close": "225.00",
      "average": "225.6773",
      "volume": "4748",
      "turnover": "1071516",
      "trades": "129"
    },
    {
      "date": "2022-03-01",
      "bid": "224.00",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.00",
      "low": "220.00",
      "close": "222.00",
      "average": "223.4051",
      "volume": "3589",
      "turnover": "801801",
      "trades": "102"
    },
    {
      "date": "2022-03-02",
      "bid": "222.00",
      "ask": "224.00",
      "open": "220.00",
      "high": "226.00",
      "low": "212.00",
      "close": "222.00",
      "average": "220.1377",
      "volume": "8148",
      "turnover": "1793682",
      "trades": "158"
    },
    {
      "date": "2022-03-03",
      "bid": "220.00",
      "ask": "223.00",
      "open": "235.00",
      "high": "235.00",
      "low": "220.00",
      "close": "223.00",
      "average": "223.1141",
      "volume": "2515",
      "turnover": "561132",
      "trades": "74"
    },
    {
      "date": "2022-03-04",
      "bid": "209.00",
      "ask": "213.00",
      "open": "223.00",
      "high": "223.00",
      "low": "209.00",
      "close": "209.00",
      "average": "213.6933",
      "volume": "6935",
      "turnover": "1481963",
      "trades": "133"
    },
    {
      "date": "2022-03-07",
      "bid": "209.00",
      "ask": "213.00",
      "open": "204.00",
      "high": "213.00",
      "low": "199.50",
      "close": "213.00",
      "average": "204.5982",
      "volume": "4014",
      "turnover": "821257",
      "trades": "139"
    },
    {
      "date": "2022-03-08",
      "bid": "208.00",
      "ask": "211.00",
      "open": "206.00",
      "high": "214.00",
      "low": "206.00",
      "close": "208.00",
      "average": "209.0384",
      "volume": "2658",
      "turnover": "555624",
      "trades": "58"
    },
    {
      "date": "2022-03-09",
      "bid": "219.00",
      "ask": "222.00",
      "open": "205.00",
      "high": "223.00",
      "low": "205.00",
      "close": "223.00",
      "average": "213.341",
      "volume": "2994",
      "turnover": "638743",
      "trades": "74"
    },
    {
      "date": "2022-03-10",
      "bid": "218.00",
      "ask": "220.00",
      "open": "225.00",
      "high": "225.00",
      "low": "218.00",
      "close": "218.00",
      "average": "220.0556",
      "volume": "756",
      "turnover": "166362",
      "trades": "43"
    },
    {
      "date": "2022-03-11",
      "bid": "221.00",
      "ask": "223.00",
      "open": "218.00",
      "high": "223.00",
      "low": "217.00",
      "close": "223.00",
      "average": "219.375",
      "volume": "1272",
      "turnover": "279045",
      "trades": "51"
    },
    {
      "date": "2022-03-14",
      "bid": "232.00",
      "ask": "234.00",
      "open": "234.00",
      "high": "235.00",
      "low": "225.00",
      "close": "230.00",
      "average": "232.4388",
      "volume": "4316",
      "turnover": "1003206",
      "trades": "85"
    },
    {
      "date": "2022-03-15",
      "bid": "223.00",
      "ask": "225.00",
      "open": "231.00",
      "high": "235.00",
      "low": "223.00",
      "close": "223.00",
      "average": "227.967",
      "volume": "3724",
      "turnover": "848949",
      "trades": "76"
    },
    {
      "date": "2022-03-16",
      "bid": "229.00",
      "ask": "230.00",
      "open": "234.00",
      "high": "234.00",
      "low": "227.00",
      "close": "230.00",
      "average": "229.0644",
      "volume": "2921",
      "turnover": "669097",
      "trades": "66"
    },
    {
      "date": "2022-03-17",
      "bid": "231.00",
      "ask": "233.00",
      "open": "230.00",
      "high": "235.00",
      "low": "229.00",
      "close": "233.00",
      "average": "232.0206",
      "volume": "2036",
      "turnover": "472394",
      "trades": "61"
    },
    {
      "date": "2022-03-18",
      "bid": "230.00",
      "ask": "231.00",
      "open": "233.00",
      "high": "234.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.0854",
      "volume": "1113",
      "turnover": "258311",
      "trades": "43"
    },
    {
      "date": "2022-03-21",
      "bid": "243.00",
      "ask": "244.00",
      "open": "231.00",
      "high": "245.00",
      "low": "231.00",
      "close": "243.00",
      "average": "239.4594",
      "volume": "11677",
      "turnover": "2796167",
      "trades": "184"
    },
    {
      "date": "2022-03-22",
      "bid": "241.00",
      "ask": "244.00",
      "open": "245.00",
      "high": "245.00",
      "low": "239.00",
      "close": "245.00",
      "average": "243.0549",
      "volume": "1950",
      "turnover": "473957",
      "trades": "75"
    },
    {
      "date": "2022-03-23",
      "bid": "235.00",
      "ask": "237.00",
      "open": "244.00",
      "high": "245.00",
      "low": "233.00",
      "close": "239.00",
      "average": "239.2524",
      "volume": "2686",
      "turnover": "642632",
      "trades": "89"
    },
    {
      "date": "2022-03-24",
      "bid": "224.00",
      "ask": "225.00",
      "open": "239.00",
      "high": "240.00",
      "low": "225.00",
      "close": "225.00",
      "average": "232.9621",
      "volume": "2822",
      "turnover": "657419",
      "trades": "66"
    },
    {
      "date": "2022-03-25",
      "bid": "220.00",
      "ask": "222.00",
      "open": "225.00",
      "high": "229.00",
      "low": "220.00",
      "close": "220.00",
      "average": "224.3461",
      "volume": "2404",
      "turnover": "539328",
      "trades": "98"
    },
    {
      "date": "2022-03-28",
      "bid": "225.00",
      "ask": "229.00",
      "open": "224.00",
      "high": "229.00",
      "low": "224.00",
      "close": "225.00",
      "average": "226.4536",
      "volume": "2641",
      "turnover": "598064",
      "trades": "72"
    },
    {
      "date": "2022-03-29",
      "bid": "238.00",
      "ask": "239.00",
      "open": "230.00",
      "high": "240.00",
      "low": "230.00",
      "close": "238.00",
      "average": "237.3702",
      "volume": "3182",
      "turnover": "755312",
      "trades": "111"
    },
    {
      "date": "2022-03-30",
      "bid": "237.00",
      "ask": "239.00",
      "open": "240.00",
      "high": "246.00",
      "low": "236.00",
      "close": "237.00",
      "average": "241.9129",
      "volume": "7879",
      "turnover": "1906032",
      "trades": "125"
    },
    {
      "date": "2022-03-31",
      "bid": "229.00",
      "ask": "231.00",
      "open": "237.00",
      "high": "238.00",
      "low": "228.00",
      "close": "231.00",
      "average": "232.9358",
      "volume": "4271",
      "turnover": "995350",
      "trades": "108"
    },
    {
      "date": "2022-04-01",
      "bid": "225.50",
      "ask": "229.00",
      "open": "231.00",
      "high": "231.00",
      "low": "225.00",
      "close": "225.00",
      "average": "227.1473",
      "volume": "1578",
      "turnover": "358438.5",
      "trades": "90"
    },
    {
      "date": "2022-04-04",
      "bid": "225.50",
      "ask": "228.00",
      "open": "225.00",
      "high": "227.50",
      "low": "224.50",
      "close": "225.50",
      "average": "226.5067",
      "volume": "1188",
      "turnover": "269090",
      "trades": "71"
    },
    {
      "date": "2022-04-05",
      "bid": "222.00",
      "ask": "223.00",
      "open": "227.50",
      "high": "227.50",
      "low": "222.00",
      "close": "222.00",
      "average": "223.9774",
      "volume": "2460",
      "turnover": "550984.5",
      "trades": "100"
    },
    {
      "date": "2022-04-06",
      "bid": "235.00",
      "ask": "239.00",
      "open": "223.50",
      "high": "228.00",
      "low": "220.50",
      "close": "228.00",
      "average": "223.2702",
      "volume": "1138",
      "turnover": "254081.5",
      "trades": "58"
    },
    {
      "date": "2022-04-07",
      "bid": "231.50",
      "ask": "235.00",
      "open": "239.00",
      "high": "240.00",
      "low": "228.00",
      "close": "231.50",
      "average": "232.8497",
      "volume": "5026",
      "turnover": "1170302.5",
      "trades": "108"
    },
    {
      "date": "2022-04-08",
      "bid": "222.00",
      "ask": "225.50",
      "open": "234.00",
      "high": "236.50",
      "low": "222.00",
      "close": "227.00",
      "average": "229.9087",
      "volume": "1945",
      "turnover": "447172.5",
      "trades": "71"
    },
    {
      "date": "2022-04-11",
      "bid": "229.00",
      "ask": "229.50",
      "open": "229.00",
      "high": "231.00",
      "low": "227.00",
      "close": "229.00",
      "average": "228.9422",
      "volume": "1928",
      "turnover": "441400.5",
      "trades": "53"
    },
    {
      "date": "2022-04-12",
      "bid": "221.00",
      "ask": "223.00",
      "open": "229.00",
      "high": "229.00",
      "low": "220.00",
      "close": "221.00",
      "average": "222.477",
      "volume": "2473",
      "turnover": "550185.5",
      "trades": "98"
    },
    {
      "date": "2022-04-13",
      "bid": "221.00",
      "ask": "225.00",
      "open": "230.00",
      "high": "230.00",
      "low": "221.00",
      "close": "221.00",
      "average": "224.3181",
      "volume": "1495",
      "turnover": "335355.5",
      "trades": "79"
    },
    {
      "date": "2022-04-14",
      "bid": "221.00",
      "ask": "223.00",
      "open": "226.00",
      "high": "227.50",
      "low": "221.00",
      "close": "221.00",
      "average": "222.9609",
      "volume": "576",
      "turnover": "128425.5",
      "trades": "48"
    },
    {
      "date": "2022-04-19",
      "bid": "225.00",
      "ask": "225.50",
      "open": "229.00",
      "high": "229.00",
      "low": "223.00",
      "close": "225.00",
      "average": "225.3647",
      "volume": "536",
      "turnover": "120795.5",
      "trades": "47"
    },
    {
      "date": "2022-04-20",
      "bid": "223.00",
      "ask": "223.50",
      "open": "225.00",
      "high": "226.50",
      "low": "223.00",
      "close": "223.00",
      "average": "223.9206",
      "volume": "1342",
      "turnover": "300501.5",
      "trades": "65"
    },
    {
      "date": "2022-04-21",
      "bid": "220.50",
      "ask": "222.00",
      "open": "223.00",
      "high": "223.50",
      "low": "220.00",
      "close": "222.00",
      "average": "222.138",
      "volume": "3385",
      "turnover": "751937",
      "trades": "98"
    },
    {
      "date": "2022-04-22",
      "bid": "217.00",
      "ask": "219.00",
      "open": "222.00",
      "high": "222.50",
      "low": "217.00",
      "close": "217.00",
      "average": "219.9486",
      "volume": "3123",
      "turnover": "687104.5",
      "trades": "85"
    },
    {
      "date": "2022-04-25",
      "bid": "213.00",
      "ask": "215.00",
      "open": "216.50",
      "high": "216.50",
      "low": "210.50",
      "close": "212.50",
      "average": "213.9519",
      "volume": "2982",
      "turnover": "638004.5",
      "trades": "126"
    },
    {
      "date": "2022-04-26",
      "bid": "217.00",
      "ask": "218.00",
      "open": "212.50",
      "high": "227.00",
      "low": "212.00",
      "close": "219.00",
      "average": "218.3345",
      "volume": "3351",
      "turnover": "731639",
      "trades": "121"
    },
    {
      "date": "2022-04-27",
      "bid": "216.00",
      "ask": "217.00",
      "open": "221.00",
      "high": "222.50",
      "low": "216.00",
      "close": "216.50",
      "average": "218.3584",
      "volume": "1525",
      "turnover": "332996.5",
      "trades": "68"
    },
    {
      "date": "2022-04-28",
      "bid": "213.50",
      "ask": "214.00",
      "open": "216.50",
      "high": "217.00",
      "low": "213.50",
      "close": "214.00",
      "average": "214.2864",
      "volume": "1695",
      "turnover": "363215.5",
      "trades": "66"
    },
    {
      "date": "2022-04-29",
      "bid": "216.00",
      "ask": "220.50",
      "open": "217.00",
      "high": "221.00",
      "low": "214.50",
      "close": "220.50",
      "average": "218.0538",
      "volume": "2043",
      "turnover": "445484",
      "trades": "53"
    },
    {
      "date": "2022-05-02",
      "bid": "215.50",
      "ask": "217.00",
      "open": "220.50",
      "high": "220.50",
      "low": "215.00",
      "close": "217.00",
      "average": "216.4374",
      "volume": "2022",
      "turnover": "437636.5",
      "trades": "72"
    },
    {
      "date": "2022-05-03",
      "bid": "217.00",
      "ask": "219.00",
      "open": "217.00",
      "high": "222.00",
      "low": "216.50",
      "close": "219.00",
      "average": "219.0447",
      "volume": "4587",
      "turnover": "1004758",
      "trades": "69"
    },
    {
      "date": "2022-05-04",
      "bid": "219.00",
      "ask": "221.00",
      "open": "221.00",
      "high": "222.00",
      "low": "218.50",
      "close": "221.00",
      "average": "220.2105",
      "volume": "3244",
      "turnover": "714363",
      "trades": "72"
    },
    {
      "date": "2022-05-05",
      "bid": "225.00",
      "ask": "226.50",
      "open": "222.00",
      "high": "228.50",
      "low": "222.00",
      "close": "226.50",
      "average": "224.6946",
      "volume": "2331",
      "turnover": "523763",
      "trades": "65"
    },
    {
      "date": "2022-05-06",
      "bid": "220.50",
      "ask": "221.50",
      "open": "225.00",
      "high": "225.00",
      "low": "219.00",
      "close": "220.50",
      "average": "221.2429",
      "volume": "1925",
      "turnover": "425991",
      "trades": "68"
    },
    {
      "date": "2022-05-09",
      "bid": "214.00",
      "ask": "215.50",
      "open": "219.00",
      "high": "219.50",
      "low": "214.00",
      "close": "214.00",
      "average": "216.4544",
      "volume": "3468",
      "turnover": "750664",
      "trades": "101"
    },
    {
      "date": "2022-05-10",
      "bid": "216.00",
      "ask": "216.50",
      "open": "214.50",
      "high": "220.00",
      "low": "214.00",
      "close": "215.00",
      "average": "216.1875",
      "volume": "5033",
      "turnover": "1088071.5",
      "trades": "97"
    },
    {
      "date": "2022-05-11",
      "bid": "219.00",
      "ask": "221.50",
      "open": "215.00",
      "high": "222.00",
      "low": "215.00",
      "close": "219.00",
      "average": "219.6344",
      "volume": "5056",
      "turnover": "1110471.5",
      "trades": "90"
    },
    {
      "date": "2022-05-12",
      "bid": "220.00",
      "ask": "222.50",
      "open": "219.00",
      "high": "227.00",
      "low": "215.50",
      "close": "222.50",
      "average": "223.3302",
      "volume": "6337",
      "turnover": "1415243.5",
      "trades": "131"
    },
    {
      "date": "2022-05-13",
      "bid": "218.00",
      "ask": "219.50",
      "open": "219.00",
      "high": "220.00",
      "low": "215.00",
      "close": "218.00",
      "average": "218.0254",
      "volume": "5507",
      "turnover": "1200666",
      "trades": "87"
    },
    {
      "date": "2022-05-16",
      "bid": "214.00",
      "ask": "217.50",
      "open": "218.00",
      "high": "218.00",
      "low": "214.00",
      "close": "214.00",
      "average": "216.4951",
      "volume": "3188",
      "turnover": "690186.5",
      "trades": "65"
    },
    {
      "date": "2022-05-17",
      "bid": "215.50",
      "ask": "217.50",
      "open": "221.00",
      "high": "221.00",
      "low": "216.00",
      "close": "216.00",
      "average": "217.8959",
      "volume": "2835",
      "turnover": "617735",
      "trades": "58"
    },
    {
      "date": "2022-05-18",
      "bid": "216.00",
      "ask": "218.00",
      "open": "217.50",
      "high": "217.50",
      "low": "215.00",
      "close": "216.00",
      "average": "216.2523",
      "volume": "1407",
      "turnover": "304267",
      "trades": "25"
    },
    {
      "date": "2022-05-19",
      "bid": "213.50",
      "ask": "215.50",
      "open": "218.00",
      "high": "220.00",
      "low": "213.50",
      "close": "215.50",
      "average": "216.39",
      "volume": "2681",
      "turnover": "580141.5",
      "trades": "73"
    },
    {
      "date": "2022-05-20",
      "bid": "211.00",
      "ask": "212.00",
      "open": "216.00",
      "high": "218.00",
      "low": "211.00",
      "close": "212.00",
      "average": "213.7173",
      "volume": "3355",
      "turnover": "717021.5",
      "trades": "81"
    },
    {
      "date": "2022-05-23",
      "bid": "212.50",
      "ask": "214.00",
      "open": "220.00",
      "high": "220.00",
      "low": "212.00",
      "close": "214.00",
      "average": "213.9439",
      "volume": "669",
      "turnover": "143128.5",
      "trades": "47"
    },
    {
      "date": "2022-05-24",
      "bid": "207.50",
      "ask": "212.50",
      "open": "214.00",
      "high": "214.00",
      "low": "207.50",
      "close": "212.50",
      "average": "211.3447",
      "volume": "8404",
      "turnover": "1776140.5",
      "trades": "93"
    },
    {
      "date": "2022-05-25",
      "bid": "206.50",
      "ask": "207.50",
      "open": "212.50",
      "high": "212.50",
      "low": "207.00",
      "close": "207.00",
      "average": "209.5997",
      "volume": "1018",
      "turnover": "213372.5",
      "trades": "48"
    },
    {
      "date": "2022-05-27",
      "bid": "206.50",
      "ask": "207.50",
      "open": "207.00",
      "high": "210.00",
      "low": "203.50",
      "close": "206.50",
      "average": "206.274",
      "volume": "6557",
      "turnover": "1352538.5",
      "trades": "128"
    },
    {
      "date": "2022-05-30",
      "bid": "209.00",
      "ask": "209.50",
      "open": "211.00",
      "high": "213.00",
      "low": "206.50",
      "close": "209.00",
      "average": "209.5421",
      "volume": "2221",
      "turnover": "465393",
      "trades": "65"
    },
    {
      "date": "2022-05-31",
      "bid": "216.00",
      "ask": "216.50",
      "open": "209.00",
      "high": "216.50",
      "low": "209.00",
      "close": "216.50",
      "average": "214.129",
      "volume": "8348",
      "turnover": "1787276.25",
      "trades": "126"
    },
    {
      "date": "2022-06-01",
      "bid": "218.00",
      "ask": "219.00",
      "open": "216.50",
      "high": "224.00",
      "low": "216.50",
      "close": "219.00",
      "average": "219.9466",
      "volume": "4671",
      "turnover": "1027064.25",
      "trades": "94"
    },
    {
      "date": "2022-06-02",
      "bid": "213.00",
      "ask": "214.50",
      "open": "217.00",
      "high": "218.50",
      "low": "212.00",
      "close": "214.50",
      "average": "215.1877",
      "volume": "1817",
      "turnover": "390996",
      "trades": "43"
    },
    {
      "date": "2022-06-03",
      "bid": "210.50",
      "ask": "211.00",
      "open": "215.00",
      "high": "215.00",
      "low": "209.00",
      "close": "210.50",
      "average": "211.8137",
      "volume": "1304",
      "turnover": "276205",
      "trades": "47"
    },
    {
      "date": "2022-06-07",
      "bid": "210.00",
      "ask": "210.50",
      "open": "210.50",
      "high": "213.50",
      "low": "208.50",
      "close": "210.50",
      "average": "210.4508",
      "volume": "3322",
      "turnover": "699117.5",
      "trades": "70"
    },
    {
      "date": "2022-06-08",
      "bid": "68.02",
      "ask": "69.00",
      "open": "74.89",
      "high": "74.89",
      "low": "66.50",
      "close": "68.99",
      "average": "68.1258",
      "volume": "22102",
      "turnover": "1505716.8",
      "trades": "171"
    },
    {
      "date": "2022-06-09",
      "bid": "68.92",
      "ask": "70.40",
      "open": "67.42",
      "high": "70.99",
      "low": "67.42",
      "close": "70.40",
      "average": "69.2895",
      "volume": "7470",
      "turnover": "517592.29",
      "trades": "87"
    },
    {
      "date": "2022-06-10",
      "bid": "68.00",
      "ask": "68.15",
      "open": "70.00",
      "high": "70.00",
      "low": "67.50",
      "close": "67.50",
      "average": "68.082",
      "volume": "10418",
      "turnover": "709278.77",
      "trades": "74"
    },
    {
      "date": "2022-06-13",
      "bid": "63.50",
      "ask": "64.60",
      "open": "67.40",
      "high": "67.50",
      "low": "63.00",
      "close": "63.50",
      "average": "66.0272",
      "volume": "11023",
      "turnover": "727818",
      "trades": "91"
    },
    {
      "date": "2022-06-14",
      "bid": "61.10",
      "ask": "61.60",
      "open": "63.50",
      "high": "65.50",
      "low": "60.30",
      "close": "61.10",
      "average": "62.5888",
      "volume": "5363",
      "turnover": "335663.6",
      "trades": "77"
    },
    {
      "date": "2022-06-15",
      "bid": "62.70",
      "ask": "64.10",
      "open": "61.10",
      "high": "65.80",
      "low": "61.10",
      "close": "62.70",
      "average": "63.1187",
      "volume": "12285",
      "turnover": "775413.5",
      "trades": "81"
    },
    {
      "date": "2022-06-16",
      "bid": "60.50",
      "ask": "61.00",
      "open": "62.70",
      "high": "63.00",
      "low": "60.00",
      "close": "60.60",
      "average": "61.3057",
      "volume": "7409",
      "turnover": "454214.2",
      "trades": "63"
    },
    {
      "date": "2022-06-17",
      "bid": "59.50",
      "ask": "60.00",
      "open": "64.00",
      "high": "64.00",
      "low": "59.50",
      "close": "59.50",
      "average": "60.1602",
      "volume": "9185",
      "turnover": "552571.6",
      "trades": "72"
    },
    {
      "date": "2022-06-20",
      "bid": "58.50",
      "ask": "58.90",
      "open": "59.50",
      "high": "62.40",
      "low": "58.50",
      "close": "58.50",
      "average": "60.6731",
      "volume": "3458",
      "turnover": "209807.6",
      "trades": "48"
    },
    {
      "date": "2022-06-21",
      "bid": "57.90",
      "ask": "58.00",
      "open": "59.00",
      "high": "59.00",
      "low": "57.00",
      "close": "58.00",
      "average": "58.1517",
      "volume": "4555",
      "turnover": "264881.1",
      "trades": "41"
    },
    {
      "date": "2022-06-22",
      "bid": "55.00",
      "ask": "55.50",
      "open": "58.00",
      "high": "58.00",
      "low": "53.60",
      "close": "55.50",
      "average": "54.7222",
      "volume": "10628",
      "turnover": "581587.6",
      "trades": "110"
    },
    {
      "date": "2022-06-23",
      "bid": "55.90",
      "ask": "57.30",
      "open": "55.50",
      "high": "57.40",
      "low": "53.50",
      "close": "57.30",
      "average": "55.5293",
      "volume": "11032",
      "turnover": "612599.3",
      "trades": "119"
    },
    {
      "date": "2022-06-27",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.30",
      "high": "57.80",
      "low": "54.30",
      "close": "57.00",
      "average": "56.6264",
      "volume": "11661",
      "turnover": "660320.9",
      "trades": "89"
    },
    {
      "date": "2022-06-28",
      "bid": "56.00",
      "ask": "56.40",
      "open": "58.00",
      "high": "58.90",
      "low": "56.00",
      "close": "56.00",
      "average": "56.8384",
      "volume": "4230",
      "turnover": "240426.3",
      "trades": "68"
    },
    {
      "date": "2022-06-29",
      "bid": "54.40",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.00",
      "low": "54.40",
      "close": "55.60",
      "average": "54.9584",
      "volume": "2361",
      "turnover": "129756.8",
      "trades": "35"
    },
    {
      "date": "2022-06-30",
      "bid": "52.10",
      "ask": "53.30",
      "open": "55.50",
      "high": "55.50",
      "low": "51.80",
      "close": "53.10",
      "average": "53.0986",
      "volume": "8988",
      "turnover": "477250.5",
      "trades": "102"
    },
    {
      "date": "2022-07-01",
      "bid": "58.70",
      "ask": "59.70",
      "open": "53.10",
      "high": "61.50",
      "low": "53.10",
      "close": "59.40",
      "average": "57.801",
      "volume": "10977",
      "turnover": "634306.8",
      "trades": "95"
    },
    {
      "date": "2022-07-04",
      "bid": "55.40",
      "ask": "55.90",
      "open": "61.80",
      "high": "61.80",
      "low": "54.30",
      "close": "55.40",
      "average": "57.5423",
      "volume": "9369",
      "turnover": "539114.2",
      "trades": "88"
    },
    {
      "date": "2022-07-05",
      "bid": "54.80",
      "ask": "54.90",
      "open": "55.40",
      "high": "55.40",
      "low": "54.80",
      "close": "54.90",
      "average": "54.8733",
      "volume": "2490",
      "turnover": "136634.6",
      "trades": "32"
    },
    {
      "date": "2022-07-06",
      "bid": "58.90",
      "ask": "59.60",
      "open": "54.90",
      "high": "60.60",
      "low": "54.40",
      "close": "59.70",
      "average": "55.6809",
      "volume": "24374",
      "turnover": "1357165.6",
      "trades": "69"
    },
    {
      "date": "2022-07-07",
      "bid": "59.40",
      "ask": "59.80",
      "open": "59.70",
      "high": "60.10",
      "low": "59.30",
      "close": "59.90",
      "average": "59.487",
      "volume": "6199",
      "turnover": "368760.2",
      "trades": "47"
    },
    {
      "date": "2022-07-08",
      "bid": "57.50",
      "ask": "58.50",
      "open": "61.50",
      "high": "61.50",
      "low": "57.40",
      "close": "57.40",
      "average": "59.2244",
      "volume": "4457",
      "turnover": "263963.2",
      "trades": "43"
    },
    {
      "date": "2022-07-11",
      "bid": "57.80",
      "ask": "58.30",
      "open": "56.00",
      "high": "61.40",
      "low": "55.00",
      "close": "57.60",
      "average": "57.2958",
      "volume": "3645",
      "turnover": "208843.2",
      "trades": "60"
    },
    {
      "date": "2022-07-12",
      "bid": "56.10",
      "ask": "56.70",
      "open": "60.50",
      "high": "60.50",
      "low": "56.10",
      "close": "56.10",
      "average": "57.3932",
      "volume": "1878",
      "turnover": "107784.4",
      "trades": "23"
    },
    {
      "date": "2022-07-13",
      "bid": "56.20",
      "ask": "56.80",
      "open": "56.10",
      "high": "57.20",
      "low": "56.10",
      "close": "56.80",
      "average": "56.8327",
      "volume": "1476",
      "turnover": "83885.1",
      "trades": "25"
    },
    {
      "date": "2022-07-14",
      "bid": "54.90",
      "ask": "55.50",
      "open": "56.80",
      "high": "56.80",
      "low": "55.00",
      "close": "55.50",
      "average": "55.5314",
      "volume": "3550",
      "turnover": "197136.4",
      "trades": "47"
    },
    {
      "date": "2022-07-15",
      "bid": "53.60",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "52.60",
      "close": "54.00",
      "average": "53.5535",
      "volume": "2663",
      "turnover": "142613.1",
      "trades": "39"
    },
    {
      "date": "2022-07-18",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.00",
      "high": "54.50",
      "low": "54.00",
      "close": "54.10",
      "average": "54.0946",
      "volume": "6403",
      "turnover": "346368",
      "trades": "61"
    },
    {
      "date": "2022-07-19",
      "bid": "57.30",
      "ask": "57.70",
      "open": "54.60",
      "high": "57.70",
      "low": "54.20",
      "close": "57.70",
      "average": "56.833",
      "volume": "5951",
      "turnover": "338213.4",
      "trades": "67"
    },
    {
      "date": "2022-07-20",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.70",
      "high": "57.70",
      "low": "57.10",
      "close": "57.30",
      "average": "57.6554",
      "volume": "2221",
      "turnover": "128052.6",
      "trades": "30"
    },
    {
      "date": "2022-07-21",
      "bid": "57.30",
      "ask": "57.70",
      "open": "57.30",
      "high": "57.80",
      "low": "57.30",
      "close": "57.40",
      "average": "57.5867",
      "volume": "5852",
      "turnover": "336997.4",
      "trades": "41"
    },
    {
      "date": "2022-07-22",
      "bid": "57.50",
      "ask": "57.70",
      "open": "57.20",
      "high": "57.70",
      "low": "57.00",
      "close": "57.70",
      "average": "57.4413",
      "volume": "1606",
      "turnover": "92250.8",
      "trades": "30"
    },
    {
      "date": "2022-07-25",
      "bid": "64.20",
      "ask": "64.60",
      "open": "57.60",
      "high": "65.00",
      "low": "57.60",
      "close": "64.60",
      "average": "61.8309",
      "volume": "22085",
      "turnover": "1365535.5",
      "trades": "195"
    },
    {
      "date": "2022-07-26",
      "bid": "65.40",
      "ask": "66.00",
      "open": "65.80",
      "high": "66.50",
      "low": "65.10",
      "close": "65.50",
      "average": "65.7288",
      "volume": "6601",
      "turnover": "433875.8",
      "trades": "72"
    },
    {
      "date": "2022-07-27",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.00",
      "high": "71.70",
      "low": "64.20",
      "close": "67.00",
      "average": "68.3049",
      "volume": "23933",
      "turnover": "1634740.1",
      "trades": "111"
    },
    {
      "date": "2022-07-28",
      "bid": "65.20",
      "ask": "66.00",
      "open": "67.60",
      "high": "67.60",
      "low": "64.80",
      "close": "65.20",
      "average": "65.714",
      "volume": "3813",
      "turnover": "250567.3",
      "trades": "73"
    },
    {
      "date": "2022-07-29",
      "bid": "63.00",
      "ask": "63.10",
      "open": "65.20",
      "high": "65.20",
      "low": "61.50",
      "close": "63.10",
      "average": "62.8423",
      "volume": "22587",
      "turnover": "1419418.7",
      "trades": "166"
    },
    {
      "date": "2022-08-01",
      "bid": "63.20",
      "ask": "63.50",
      "open": "63.10",
      "high": "63.50",
      "low": "61.50",
      "close": "63.20",
      "average": "62.58",
      "volume": "4486",
      "turnover": "280734",
      "trades": "76"
    },
    {
      "date": "2022-08-02",
      "bid": "62.20",
      "ask": "63.00",
      "open": "63.50",
      "high": "63.60",
      "low": "62.20",
      "close": "62.60",
      "average": "62.8663",
      "volume": "4382",
      "turnover": "275480",
      "trades": "53"
    },
    {
      "date": "2022-08-03",
      "bid": "61.40",
      "ask": "62.00",
      "open": "62.20",
      "high": "63.50",
      "low": "61.40",
      "close": "61.40",
      "average": "62.4129",
      "volume": "3607",
      "turnover": "225123.4",
      "trades": "47"
    },
    {
      "date": "2022-08-04",
      "bid": "60.60",
      "ask": "61.40",
      "open": "61.40",
      "high": "62.00",
      "low": "58.80",
      "close": "60.30",
      "average": "61.1223",
      "volume": "10130",
      "turnover": "619168.9",
      "trades": "115"
    },
    {
      "date": "2022-08-05",
      "bid": "59.20",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.50",
      "low": "59.10",
      "close": "59.10",
      "average": "60.6669",
      "volume": "6159",
      "turnover": "373647.2",
      "trades": "63"
    },
    {
      "date": "2022-08-08",
      "bid": "59.10",
      "ask": "60.00",
      "open": "59.10",
      "high": "60.00",
      "low": "58.30",
      "close": "60.00",
      "average": "59.3637",
      "volume": "8348",
      "turnover": "495567.9",
      "trades": "51"
    },
    {
      "date": "2022-08-09",
      "bid": "58.00",
      "ask": "59.00",
      "open": "59.40",
      "high": "60.00",
      "low": "56.20",
      "close": "59.00",
      "average": "58.23",
      "volume": "7692",
      "turnover": "447905.4",
      "trades": "72"
    },
    {
      "date": "2022-08-10",
      "bid": "57.80",
      "ask": "58.10",
      "open": "57.90",
      "high": "58.20",
      "low": "56.10",
      "close": "58.10",
      "average": "57.2685",
      "volume": "6795",
      "turnover": "389139.2",
      "trades": "86"
    },
    {
      "date": "2022-08-11",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.10",
      "high": "60.00",
      "low": "58.10",
      "close": "58.20",
      "average": "58.9089",
      "volume": "6094",
      "turnover": "358991",
      "trades": "63"
    },
    {
      "date": "2022-08-12",
      "bid": "59.50",
      "ask": "60.00",
      "open": "58.00",
      "high": "61.40",
      "low": "58.00",
      "close": "59.80",
      "average": "60.0841",
      "volume": "7518",
      "turnover": "451712.2",
      "trades": "82"
    },
    {
      "date": "2022-08-15",
      "bid": "60.10",
      "ask": "61.20",
      "open": "59.80",
      "high": "62.00",
      "low": "59.50",
      "close": "60.60",
      "average": "60.5843",
      "volume": "3864",
      "turnover": "234097.6",
      "trades": "56"
    },
    {
      "date": "2022-08-16",
      "bid": "62.20",
      "ask": "62.50",
      "open": "60.80",
      "high": "63.20",
      "low": "60.80",
      "close": "62.50",
      "average": "62.1269",
      "volume": "3707",
      "turnover": "230304.6",
      "trades": "45"
    },
    {
      "date": "2022-08-17",
      "bid": "62.60",
      "ask": "63.20",
      "open": "62.50",
      "high": "63.20",
      "low": "61.20",
      "close": "61.20",
      "average": "63.0181",
      "volume": "2315",
      "turnover": "145886.8",
      "trades": "42"
    },
    {
      "date": "2022-08-18",
      "bid": "60.90",
      "ask": "62.00",
      "open": "60.00",
      "high": "62.20",
      "low": "58.10",
      "close": "60.90",
      "average": "60.6726",
      "volume": "15936",
      "turnover": "966878.8",
      "trades": "77"
    },
    {
      "date": "2022-08-19",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.00",
      "high": "61.60",
      "low": "60.60",
      "close": "61.00",
      "average": "61.1707",
      "volume": "3578",
      "turnover": "218868.7",
      "trades": "40"
    },
    {
      "date": "2022-08-22",
      "bid": "59.00",
      "ask": "59.80",
      "open": "62.00",
      "high": "62.40",
      "low": "59.40",
      "close": "59.40",
      "average": "60.8285",
      "volume": "6298",
      "turnover": "383098.2",
      "trades": "59"
    },
    {
      "date": "2022-08-23",
      "bid": "58.70",
      "ask": "59.80",
      "open": "59.40",
      "high": "59.80",
      "low": "57.00",
      "close": "58.70",
      "average": "58.6055",
      "volume": "16207",
      "turnover": "949819.5",
      "trades": "78"
    },
    {
      "date": "2022-08-24",
      "bid": "60.60",
      "ask": "61.50",
      "open": "59.80",
      "high": "62.00",
      "low": "58.80",
      "close": "61.40",
      "average": "60.3233",
      "volume": "6254",
      "turnover": "377261.9",
      "trades": "50"
    },
    {
      "date": "2022-08-25",
      "bid": "60.10",
      "ask": "61.40",
      "open": "62.00",
      "high": "62.90",
      "low": "59.00",
      "close": "61.50",
      "average": "59.84",
      "volume": "140969",
      "turnover": "8435590.8",
      "trades": "81"
    },
    {
      "date": "2022-08-26",
      "bid": "62.50",
      "ask": "63.10",
      "open": "64.00",
      "high": "64.00",
      "low": "61.00",
      "close": "63.10",
      "average": "62.444",
      "volume": "20909",
      "turnover": "1305641.8",
      "trades": "82"
    },
    {
      "date": "2022-08-29",
      "bid": "60.50",
      "ask": "61.40",
      "open": "63.10",
      "high": "63.10",
      "low": "59.80",
      "close": "60.50",
      "average": "61.0964",
      "volume": "4900",
      "turnover": "299372.6",
      "trades": "74"
    },
    {
      "date": "2022-08-30",
      "bid": "61.30",
      "ask": "61.50",
      "open": "60.50",
      "high": "62.30",
      "low": "60.00",
      "close": "62.10",
      "average": "61.6065",
      "volume": "14481",
      "turnover": "892123.1",
      "trades": "63"
    },
    {
      "date": "2022-08-31",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.10",
      "high": "63.70",
      "low": "61.00",
      "close": "63.70",
      "average": "62.0779",
      "volume": "26665",
      "turnover": "1655307.3",
      "trades": "61"
    },
    {
      "date": "2022-09-01",
      "bid": "61.60",
      "ask": "61.80",
      "open": "63.70",
      "high": "64.00",
      "low": "61.20",
      "close": "61.20",
      "average": "62.751",
      "volume": "8772",
      "turnover": "550451.6",
      "trades": "56"
    },
    {
      "date": "2022-09-02",
      "bid": "60.70",
      "ask": "61.80",
      "open": "61.20",
      "high": "62.40",
      "low": "60.20",
      "close": "62.40",
      "average": "61.4888",
      "volume": "12672",
      "turnover": "779186.7",
      "trades": "57"
    },
    {
      "date": "2022-09-05",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.70",
      "high": "60.90",
      "low": "59.80",
      "close": "60.00",
      "average": "60.5556",
      "volume": "3454",
      "turnover": "209158.9",
      "trades": "49"
    },
    {
      "date": "2022-09-06",
      "bid": "58.60",
      "ask": "58.70",
      "open": "60.00",
      "high": "60.10",
      "low": "57.30",
      "close": "57.30",
      "average": "58.9109",
      "volume": "3874",
      "turnover": "228221",
      "trades": "40"
    },
    {
      "date": "2022-09-07",
      "bid": "55.20",
      "ask": "55.70",
      "open": "59.00",
      "high": "59.00",
      "low": "55.10",
      "close": "55.40",
      "average": "56.412",
      "volume": "6979",
      "turnover": "393699.4",
      "trades": "49"
    },
    {
      "date": "2022-09-08",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.20",
      "high": "55.20",
      "low": "54.60",
      "close": "54.80",
      "average": "54.9515",
      "volume": "5057",
      "turnover": "277889.6",
      "trades": "54"
    },
    {
      "date": "2022-09-09",
      "bid": "55.40",
      "ask": "56.20",
      "open": "54.50",
      "high": "56.30",
      "low": "54.40",
      "close": "55.50",
      "average": "55.3045",
      "volume": "5795",
      "turnover": "320489.5",
      "trades": "42"
    },
    {
      "date": "2022-09-12",
      "bid": "55.00",
      "ask": "55.20",
      "open": "58.00",
      "high": "58.00",
      "low": "55.00",
      "close": "55.20",
      "average": "55.2618",
      "volume": "3160",
      "turnover": "174627.2",
      "trades": "54"
    },
    {
      "date": "2022-09-13",
      "bid": "55.70",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.20",
      "low": "55.50",
      "close": "55.80",
      "average": "55.7596",
      "volume": "8513",
      "turnover": "474681.8",
      "trades": "61"
    },
    {
      "date": "2022-09-14",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.40",
      "high": "55.40",
      "low": "52.60",
      "close": "54.70",
      "average": "54.4193",
      "volume": "8933",
      "turnover": "486127.7",
      "trades": "60"
    },
    {
      "date": "2022-09-15",
      "bid": "55.20",
      "ask": "55.50",
      "open": "54.70",
      "high": "55.80",
      "low": "54.70",
      "close": "55.20",
      "average": "55.6264",
      "volume": "1627",
      "turnover": "90504.2",
      "trades": "21"
    },
    {
      "date": "2022-09-16",
      "bid": "55.70",
      "ask": "55.90",
      "open": "55.20",
      "high": "56.00",
      "low": "55.20",
      "close": "55.70",
      "average": "55.6978",
      "volume": "1122",
      "turnover": "62492.9",
      "trades": "23"
    },
    {
      "date": "2022-09-19",
      "bid": "54.40",
      "ask": "55.40",
      "open": "55.70",
      "high": "55.70",
      "low": "54.50",
      "close": "54.50",
      "average": "55.2257",
      "volume": "2323",
      "turnover": "128289.2",
      "trades": "31"
    },
    {
      "date": "2022-09-20",
      "bid": "53.40",
      "ask": "54.00",
      "open": "54.50",
      "high": "55.50",
      "low": "53.50",
      "close": "53.50",
      "average": "54.7099",
      "volume": "8050",
      "turnover": "440414.9",
      "trades": "40"
    },
    {
      "date": "2022-09-21",
      "bid": "51.10",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "51.00",
      "close": "52.00",
      "average": "52.1316",
      "volume": "19106",
      "turnover": "996025.6",
      "trades": "84"
    },
    {
      "date": "2022-09-22",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.10",
      "high": "51.80",
      "low": "49.70",
      "close": "51.40",
      "average": "51.0012",
      "volume": "19070",
      "turnover": "972593.3",
      "trades": "60"
    },
    {
      "date": "2022-09-23",
      "bid": "49.50",
      "ask": "52.00",
      "open": "51.40",
      "high": "52.00",
      "low": "49.00",
      "close": "51.90",
      "average": "50.0128",
      "volume": "37310",
      "turnover": "1865977.1",
      "trades": "94"
    },
    {
      "date": "2022-09-26",
      "bid": "49.30",
      "ask": "49.45",
      "open": "51.00",
      "high": "51.20",
      "low": "49.10",
      "close": "49.45",
      "average": "49.8695",
      "volume": "3823",
      "turnover": "190651.25",
      "trades": "59"
    },
    {
      "date": "2022-09-27",
      "bid": "48.50",
      "ask": "48.85",
      "open": "49.45",
      "high": "49.55",
      "low": "48.50",
      "close": "49.15",
      "average": "49.277",
      "volume": "11719",
      "turnover": "577477.2",
      "trades": "66"
    },
    {
      "date": "2022-09-28",
      "bid": "49.00",
      "ask": "49.60",
      "open": "49.60",
      "high": "50.00",
      "low": "48.40",
      "close": "49.40",
      "average": "49.0473",
      "volume": "5399",
      "turnover": "264806.45",
      "trades": "42"
    },
    {
      "date": "2022-09-29",
      "bid": "49.00",
      "ask": "49.80",
      "open": "49.40",
      "high": "50.00",
      "low": "48.90",
      "close": "49.40",
      "average": "49.2989",
      "volume": "3704",
      "turnover": "182603.3",
      "trades": "22"
    },
    {
      "date": "2022-09-30",
      "bid": "49.00",
      "ask": "49.70",
      "open": "49.40",
      "high": "50.00",
      "low": "49.00",
      "close": "49.45",
      "average": "49.4999",
      "volume": "1727",
      "turnover": "85486.35",
      "trades": "31"
    },
    {
      "date": "2022-10-03",
      "bid": "52.00",
      "ask": "53.30",
      "open": "50.00",
      "high": "53.90",
      "low": "50.00",
      "close": "53.00",
      "average": "51.3554",
      "volume": "7109",
      "turnover": "365085.2",
      "trades": "49"
    },
    {
      "date": "2022-10-04",
      "bid": "54.20",
      "ask": "54.30",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.60",
      "average": "54.1204",
      "volume": "2365",
      "turnover": "127994.8",
      "trades": "30"
    },
    {
      "date": "2022-10-05",
      "bid": "54.60",
      "ask": "55.20",
      "open": "54.50",
      "high": "55.60",
      "low": "54.50",
      "close": "54.60",
      "average": "54.7198",
      "volume": "1453",
      "turnover": "79507.9",
      "trades": "29"
    },
    {
      "date": "2022-10-06",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.00",
      "high": "56.00",
      "low": "53.00",
      "close": "55.00",
      "average": "54.4492",
      "volume": "1513",
      "turnover": "82381.7",
      "trades": "21"
    },
    {
      "date": "2022-10-07",
      "bid": "57.50",
      "ask": "58.00",
      "open": "56.00",
      "high": "60.00",
      "low": "55.90",
      "close": "57.90",
      "average": "57.2861",
      "volume": "2481",
      "turnover": "142126.7",
      "trades": "48"
    },
    {
      "date": "2022-10-10",
      "bid": "56.40",
      "ask": "57.00",
      "open": "57.90",
      "high": "58.40",
      "low": "56.00",
      "close": "56.00",
      "average": "57.409",
      "volume": "4339",
      "turnover": "249097.6",
      "trades": "33"
    },
    {
      "date": "2022-10-11",
      "bid": "53.00",
      "ask": "54.00",
      "open": "57.00",
      "high": "57.00",
      "low": "52.80",
      "close": "53.40",
      "average": "54.8149",
      "volume": "3484",
      "turnover": "190975",
      "trades": "38"
    },
    {
      "date": "2022-10-12",
      "bid": "54.40",
      "ask": "55.30",
      "open": "53.40",
      "high": "59.80",
      "low": "53.40",
      "close": "55.30",
      "average": "56.0491",
      "volume": "4086",
      "turnover": "229016.6",
      "trades": "46"
    },
    {
      "date": "2022-10-13",
      "bid": "56.80",
      "ask": "57.60",
      "open": "55.40",
      "high": "57.00",
      "low": "55.30",
      "close": "56.10",
      "average": "56.1253",
      "volume": "7981",
      "turnover": "447936.3",
      "trades": "40"
    },
    {
      "date": "2022-10-14",
      "bid": "53.40",
      "ask": "55.10",
      "open": "56.60",
      "high": "56.70",
      "low": "53.30",
      "close": "53.60",
      "average": "55.517",
      "volume": "7071",
      "turnover": "392560.9",
      "trades": "40"
    },
    {
      "date": "2022-10-17",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.60",
      "high": "55.10",
      "low": "53.10",
      "close": "53.10",
      "average": "54.2696",
      "volume": "4168",
      "turnover": "226195.7",
      "trades": "40"
    },
    {
      "date": "2022-10-18",
      "bid": "57.70",
      "ask": "57.80",
      "open": "55.80",
      "high": "59.40",
      "low": "53.60",
      "close": "57.80",
      "average": "56.2325",
      "volume": "7119",
      "turnover": "400318.9",
      "trades": "62"
    },
    {
      "date": "2022-10-19",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.80",
      "high": "58.00",
      "low": "56.40",
      "close": "57.20",
      "average": "57.5218",
      "volume": "3427",
      "turnover": "197127.1",
      "trades": "38"
    },
    {
      "date": "2022-10-20",
      "bid": "56.00",
      "ask": "56.80",
      "open": "57.20",
      "high": "57.20",
      "low": "56.00",
      "close": "56.10",
      "average": "56.652",
      "volume": "975",
      "turnover": "55235.7",
      "trades": "28"
    },
    {
      "date": "2022-10-21",
      "bid": "55.60",
      "ask": "55.90",
      "open": "56.10",
      "high": "56.20",
      "low": "55.60",
      "close": "55.70",
      "average": "55.9152",
      "volume": "2348",
      "turnover": "131288.8",
      "trades": "27"
    },
    {
      "date": "2022-10-24",
      "bid": "55.00",
      "ask": "56.00",
      "open": "55.70",
      "high": "57.90",
      "low": "55.60",
      "close": "55.80",
      "average": "56.4586",
      "volume": "3075",
      "turnover": "173610.3",
      "trades": "58"
    },
    {
      "date": "2022-10-25",
      "bid": "55.80",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.00",
      "average": "56.2562",
      "volume": "3869",
      "turnover": "217655.2",
      "trades": "57"
    },
    {
      "date": "2022-10-26",
      "bid": "56.20",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.80",
      "low": "56.00",
      "close": "56.30",
      "average": "57.0547",
      "volume": "2310",
      "turnover": "131796.4",
      "trades": "42"
    },
    {
      "date": "2022-10-27",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.20",
      "high": "58.00",
      "low": "56.20",
      "close": "57.00",
      "average": "57.1119",
      "volume": "5207",
      "turnover": "297381.9",
      "trades": "44"
    },
    {
      "date": "2022-10-28",
      "bid": "56.00",
      "ask": "56.90",
      "open": "55.50",
      "high": "57.00",
      "low": "52.00",
      "close": "55.00",
      "average": "55.4206",
      "volume": "13612",
      "turnover": "754385.7",
      "trades": "92"
    },
    {
      "date": "2022-10-31",
      "bid": "53.60",
      "ask": "54.00",
      "open": "55.10",
      "high": "55.10",
      "low": "53.20",
      "close": "53.80",
      "average": "53.7625",
      "volume": "4639",
      "turnover": "249346.4",
      "trades": "63"
    },
    {
      "date": "2022-11-01",
      "bid": "54.20",
      "ask": "55.20",
      "open": "54.00",
      "high": "55.20",
      "low": "54.00",
      "close": "54.20",
      "average": "54.4233",
      "volume": "2990",
      "turnover": "162725.6",
      "trades": "37"
    },
    {
      "date": "2022-11-02",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.50",
      "high": "55.80",
      "low": "54.50",
      "close": "55.00",
      "average": "54.6298",
      "volume": "1268",
      "turnover": "69270.6",
      "trades": "18"
    },
    {
      "date": "2022-11-03",
      "bid": "53.60",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "53.80",
      "average": "53.9875",
      "volume": "8626",
      "turnover": "465696.6",
      "trades": "44"
    },
    {
      "date": "2022-11-04",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.80",
      "high": "54.00",
      "low": "53.00",
      "close": "53.20",
      "average": "53.1952",
      "volume": "2134",
      "turnover": "113518.6",
      "trades": "19"
    },
    {
      "date": "2022-11-07",
      "bid": "54.00",
      "ask": "54.60",
      "open": "53.20",
      "high": "55.00",
      "low": "53.00",
      "close": "54.00",
      "average": "54.2967",
      "volume": "6821",
      "turnover": "370357.5",
      "trades": "55"
    },
    {
      "date": "2022-11-08",
      "bid": "52.60",
      "ask": "53.10",
      "open": "54.00",
      "high": "54.00",
      "low": "52.70",
      "close": "52.70",
      "average": "53.324",
      "volume": "2695",
      "turnover": "143708.3",
      "trades": "39"
    },
    {
      "date": "2022-11-09",
      "bid": "50.10",
      "ask": "50.20",
      "open": "52.00",
      "high": "52.60",
      "low": "50.10",
      "close": "50.20",
      "average": "50.8215",
      "volume": "17840",
      "turnover": "906655.7",
      "trades": "110"
    },
    {
      "date": "2022-11-10",
      "bid": "50.10",
      "ask": "50.80",
      "open": "50.20",
      "high": "51.40",
      "low": "50.00",
      "close": "50.70",
      "average": "50.5203",
      "volume": "7073",
      "turnover": "357330.2",
      "trades": "51"
    },
    {
      "date": "2022-11-11",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.00",
      "high": "55.80",
      "low": "52.00",
      "close": "53.00",
      "average": "53.3292",
      "volume": "4024",
      "turnover": "214596.9",
      "trades": "60"
    },
    {
      "date": "2022-11-14",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.60",
      "high": "53.60",
      "low": "51.10",
      "close": "51.90",
      "average": "51.9293",
      "volume": "5247",
      "turnover": "272472.9",
      "trades": "58"
    },
    {
      "date": "2022-11-15",
      "bid": "53.00",
      "ask": "54.00",
      "open": "52.20",
      "high": "54.00",
      "low": "51.90",
      "close": "53.50",
      "average": "52.7874",
      "volume": "3575",
      "turnover": "188714.9",
      "trades": "54"
    },
    {
      "date": "2022-11-16",
      "bid": "52.60",
      "ask": "54.30",
      "open": "53.50",
      "high": "55.00",
      "low": "53.50",
      "close": "54.30",
      "average": "53.8418",
      "volume": "4781",
      "turnover": "257417.5",
      "trades": "41"
    },
    {
      "date": "2022-11-17",
      "bid": "51.20",
      "ask": "51.60",
      "open": "53.90",
      "high": "53.90",
      "low": "50.40",
      "close": "51.60",
      "average": "51.2198",
      "volume": "13105",
      "turnover": "671235.6",
      "trades": "96"
    },
    {
      "date": "2022-11-18",
      "bid": "50.00",
      "ask": "50.30",
      "open": "52.00",
      "high": "52.00",
      "low": "50.00",
      "close": "50.30",
      "average": "50.4438",
      "volume": "3766",
      "turnover": "189971.2",
      "trades": "76"
    },
    {
      "date": "2022-11-21",
      "bid": "51.90",
      "ask": "52.50",
      "open": "50.30",
      "high": "52.90",
      "low": "50.30",
      "close": "51.90",
      "average": "51.5123",
      "volume": "5510",
      "turnover": "283833",
      "trades": "51"
    },
    {
      "date": "2022-11-22",
      "bid": "50.70",
      "ask": "52.00",
      "open": "53.80",
      "high": "53.80",
      "low": "51.60",
      "close": "51.90",
      "average": "52.4866",
      "volume": "4742",
      "turnover": "248891.5",
      "trades": "51"
    },
    {
      "date": "2022-11-23",
      "bid": "49.55",
      "ask": "49.80",
      "open": "51.90",
      "high": "52.90",
      "low": "49.20",
      "close": "50.00",
      "average": "50.8311",
      "volume": "9457",
      "turnover": "480709.45",
      "trades": "104"
    },
    {
      "date": "2022-11-24",
      "bid": "50.20",
      "ask": "50.80",
      "open": "50.00",
      "high": "50.80",
      "low": "49.00",
      "close": "50.80",
      "average": "49.4975",
      "volume": "5529",
      "turnover": "273671.75",
      "trades": "92"
    },
    {
      "date": "2022-11-25",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.80",
      "high": "51.80",
      "low": "50.20",
      "close": "50.50",
      "average": "50.8537",
      "volume": "1057",
      "turnover": "53752.4",
      "trades": "35"
    },
    {
      "date": "2022-11-28",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.50",
      "high": "50.50",
      "low": "49.00",
      "close": "50.20",
      "average": "49.9625",
      "volume": "6426",
      "turnover": "321059.1",
      "trades": "58"
    },
    {
      "date": "2022-11-29",
      "bid": "49.65",
      "ask": "50.40",
      "open": "50.30",
      "high": "50.50",
      "low": "49.15",
      "close": "50.40",
      "average": "49.7653",
      "volume": "7076",
      "turnover": "352139.1",
      "trades": "84"
    },
    {
      "date": "2022-11-30",
      "bid": "49.00",
      "ask": "49.10",
      "open": "50.30",
      "high": "50.30",
      "low": "49.00",
      "close": "49.75",
      "average": "49.2774",
      "volume": "3402",
      "turnover": "167641.75",
      "trades": "47"
    },
    {
      "date": "2022-12-01",
      "bid": "49.50",
      "ask": "51.00",
      "open": "49.80",
      "high": "51.60",
      "low": "49.00",
      "close": "49.55",
      "average": "49.63",
      "volume": "14534",
      "turnover": "721322.75",
      "trades": "79"
    },
    {
      "date": "2022-12-02",
      "bid": "51.40",
      "ask": "52.00",
      "open": "49.00",
      "high": "52.00",
      "low": "49.00",
      "close": "52.00",
      "average": "50.938",
      "volume": "5425",
      "turnover": "276338.6",
      "trades": "50"
    },
    {
      "date": "2022-12-05",
      "bid": "52.30",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.40",
      "low": "52.00",
      "close": "52.70",
      "average": "52.283",
      "volume": "20892",
      "turnover": "1092296.3",
      "trades": "93"
    },
    {
      "date": "2022-12-06",
      "bid": "52.20",
      "ask": "52.70",
      "open": "53.60",
      "high": "53.60",
      "low": "51.90",
      "close": "52.30",
      "average": "52.3656",
      "volume": "12723",
      "turnover": "666247.7",
      "trades": "47"
    },
    {
      "date": "2022-12-07",
      "bid": "53.60",
      "ask": "54.20",
      "open": "52.30",
      "high": "54.30",
      "low": "52.30",
      "close": "54.10",
      "average": "53.6731",
      "volume": "6249",
      "turnover": "335403",
      "trades": "64"
    },
    {
      "date": "2022-12-08",
      "bid": "53.60",
      "ask": "54.10",
      "open": "54.00",
      "high": "54.40",
      "low": "53.60",
      "close": "54.10",
      "average": "53.859",
      "volume": "1328",
      "turnover": "71524.8",
      "trades": "26"
    },
    {
      "date": "2022-12-09",
      "bid": "53.70",
      "ask": "53.80",
      "open": "53.70",
      "high": "54.00",
      "low": "53.60",
      "close": "53.80",
      "average": "53.7569",
      "volume": "7125",
      "turnover": "383017.95",
      "trades": "37"
    },
    {
      "date": "2022-12-12",
      "bid": "54.80",
      "ask": "54.90",
      "open": "53.50",
      "high": "54.90",
      "low": "53.50",
      "close": "54.90",
      "average": "54.1683",
      "volume": "7287",
      "turnover": "394724.1",
      "trades": "42"
    },
    {
      "date": "2022-12-13",
      "bid": "53.60",
      "ask": "53.70",
      "open": "54.90",
      "high": "54.90",
      "low": "53.00",
      "close": "53.70",
      "average": "53.5835",
      "volume": "2843",
      "turnover": "152338",
      "trades": "55"
    },
    {
      "date": "2022-12-14",
      "bid": "54.50",
      "ask": "55.00",
      "open": "53.70",
      "high": "55.00",
      "low": "53.70",
      "close": "54.00",
      "average": "53.9618",
      "volume": "16978",
      "turnover": "916765.1",
      "trades": "20"
    },
    {
      "date": "2022-12-15",
      "bid": "53.50",
      "ask": "54.00",
      "open": "54.00",
      "high": "55.30",
      "low": "53.60",
      "close": "53.70",
      "average": "54.7208",
      "volume": "10723",
      "turnover": "586771.6",
      "trades": "34"
    },
    {
      "date": "2022-12-16",
      "bid": "54.90",
      "ask": "55.00",
      "open": "53.70",
      "high": "55.10",
      "low": "53.70",
      "close": "55.00",
      "average": "54.9661",
      "volume": "3306",
      "turnover": "181717.8",
      "trades": "27"
    },
    {
      "date": "2022-12-19",
      "bid": "55.90",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.00",
      "low": "54.00",
      "close": "56.00",
      "average": "55.3243",
      "volume": "8087",
      "turnover": "447407.9",
      "trades": "56"
    },
    {
      "date": "2022-12-20",
      "bid": "56.30",
      "ask": "56.90",
      "open": "56.00",
      "high": "56.90",
      "low": "55.60",
      "close": "56.90",
      "average": "56.1568",
      "volume": "634",
      "turnover": "35603.4",
      "trades": "32"
    },
    {
      "date": "2022-12-21",
      "bid": "56.70",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.90",
      "average": "56.5463",
      "volume": "2948",
      "turnover": "166698.5",
      "trades": "30"
    },
    {
      "date": "2022-12-22",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.80",
      "low": "56.90",
      "close": "57.80",
      "average": "57.528",
      "volume": "5506",
      "turnover": "316749.2",
      "trades": "54"
    },
    {
      "date": "2022-12-23",
      "bid": "57.10",
      "ask": "57.20",
      "open": "58.60",
      "high": "58.60",
      "low": "57.10",
      "close": "57.40",
      "average": "57.5456",
      "volume": "3742",
      "turnover": "215335.7",
      "trades": "45"
    },
    {
      "date": "2022-12-27",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.40",
      "high": "57.50",
      "low": "56.80",
      "close": "57.20",
      "average": "57.2197",
      "volume": "3086",
      "turnover": "176580",
      "trades": "43"
    },
    {
      "date": "2022-12-28",
      "bid": "58.00",
      "ask": "58.90",
      "open": "57.40",
      "high": "59.00",
      "low": "57.20",
      "close": "58.90",
      "average": "57.9093",
      "volume": "10654",
      "turnover": "616966",
      "trades": "55"
    },
    {
      "date": "2022-12-29",
      "bid": "58.60",
      "ask": "59.50",
      "open": "59.60",
      "high": "60.00",
      "low": "58.60",
      "close": "59.50",
      "average": "59.1669",
      "volume": "9309",
      "turnover": "550784.6",
      "trades": "54"
    },
    {
      "date": "2022-12-30",
      "bid": "59.40",
      "ask": "60.60",
      "open": "59.50",
      "high": "60.60",
      "low": "59.20",
      "close": "60.60",
      "average": "59.7927",
      "volume": "4670",
      "turnover": "279231.9",
      "trades": "40"
    },
    {
      "date": "2023-01-02",
      "bid": "64.40",
      "ask": "65.00",
      "open": "60.90",
      "high": "65.00",
      "low": "60.90",
      "close": "64.50",
      "average": "64.5419",
      "volume": "61155",
      "turnover": "3947057.3",
      "trades": "137"
    },
    {
      "date": "2023-01-03",
      "bid": "63.80",
      "ask": "65.00",
      "open": "66.00",
      "high": "69.90",
      "low": "63.80",
      "close": "63.80",
      "average": "66.012",
      "volume": "4920",
      "turnover": "324778.8",
      "trades": "80"
    },
    {
      "date": "2023-01-04",
      "bid": "61.90",
      "ask": "62.60",
      "open": "63.80",
      "high": "65.00",
      "low": "61.90",
      "close": "62.60",
      "average": "62.7317",
      "volume": "7866",
      "turnover": "493447.6",
      "trades": "57"
    },
    {
      "date": "2023-01-05",
      "bid": "58.00",
      "ask": "61.10",
      "open": "62.60",
      "high": "62.60",
      "low": "57.30",
      "close": "58.20",
      "average": "61.0887",
      "volume": "3196",
      "turnover": "195239.5",
      "trades": "50"
    },
    {
      "date": "2023-01-09",
      "bid": "57.50",
      "ask": "57.60",
      "open": "58.30",
      "high": "60.20",
      "low": "57.10",
      "close": "57.60",
      "average": "57.989",
      "volume": "10011",
      "turnover": "580527.4",
      "trades": "100"
    },
    {
      "date": "2023-01-10",
      "bid": "58.20",
      "ask": "58.50",
      "open": "57.10",
      "high": "58.50",
      "low": "57.00",
      "close": "58.20",
      "average": "57.3785",
      "volume": "7982",
      "turnover": "457995.4",
      "trades": "50"
    },
    {
      "date": "2023-01-11",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.10",
      "high": "58.90",
      "low": "57.00",
      "close": "58.00",
      "average": "57.2146",
      "volume": "4388",
      "turnover": "251057.8",
      "trades": "49"
    },
    {
      "date": "2023-01-12",
      "bid": "57.10",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.7543",
      "volume": "3318",
      "turnover": "191628.7",
      "trades": "53"
    },
    {
      "date": "2023-01-13",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.00",
      "low": "57.50",
      "close": "59.00",
      "average": "58.5306",
      "volume": "1945",
      "turnover": "113842.1",
      "trades": "42"
    },
    {
      "date": "2023-01-16",
      "bid": "59.00",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.50",
      "low": "59.00",
      "close": "59.40",
      "average": "59.4727",
      "volume": "1343",
      "turnover": "79871.8",
      "trades": "36"
    },
    {
      "date": "2023-01-17",
      "bid": "57.80",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.40",
      "low": "57.60",
      "close": "59.40",
      "average": "58.701",
      "volume": "4575",
      "turnover": "268557.2",
      "trades": "35"
    },
    {
      "date": "2023-01-18",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.40",
      "high": "60.40",
      "low": "57.80",
      "close": "60.10",
      "average": "59.0944",
      "volume": "6226",
      "turnover": "367922",
      "trades": "70"
    },
    {
      "date": "2023-01-19",
      "bid": "60.60",
      "ask": "62.00",
      "open": "60.40",
      "high": "62.00",
      "low": "59.60",
      "close": "60.60",
      "average": "60.6984",
      "volume": "5904",
      "turnover": "358363.1",
      "trades": "56"
    },
    {
      "date": "2023-01-20",
      "bid": "59.60",
      "ask": "60.00",
      "open": "61.90",
      "high": "61.90",
      "low": "59.00",
      "close": "59.50",
      "average": "60.0029",
      "volume": "3468",
      "turnover": "208090.1",
      "trades": "33"
    },
    {
      "date": "2023-01-23",
      "bid": "58.80",
      "ask": "59.80",
      "open": "59.50",
      "high": "59.60",
      "low": "57.50",
      "close": "59.20",
      "average": "59.0115",
      "volume": "6959",
      "turnover": "410661.3",
      "trades": "49"
    },
    {
      "date": "2023-01-24",
      "bid": "60.00",
      "ask": "62.00",
      "open": "59.20",
      "high": "62.00",
      "low": "58.70",
      "close": "62.00",
      "average": "59.4419",
      "volume": "3959",
      "turnover": "235330.5",
      "trades": "28"
    },
    {
      "date": "2023-01-25",
      "bid": "60.10",
      "ask": "60.20",
      "open": "62.00",
      "high": "62.00",
      "low": "59.00",
      "close": "60.20",
      "average": "60.4088",
      "volume": "5421",
      "turnover": "327476",
      "trades": "66"
    },
    {
      "date": "2023-01-26",
      "bid": "61.90",
      "ask": "62.20",
      "open": "61.00",
      "high": "64.00",
      "low": "60.10",
      "close": "62.20",
      "average": "61.3128",
      "volume": "3822",
      "turnover": "234337.4",
      "trades": "49"
    },
    {
      "date": "2023-01-27",
      "bid": "62.10",
      "ask": "62.80",
      "open": "62.10",
      "high": "62.80",
      "low": "62.10",
      "close": "62.80",
      "average": "62.2176",
      "volume": "897",
      "turnover": "55809.2",
      "trades": "29"
    },
    {
      "date": "2023-01-30",
      "bid": "61.80",
      "ask": "62.60",
      "open": "62.80",
      "high": "63.90",
      "low": "60.40",
      "close": "62.60",
      "average": "62.5173",
      "volume": "1872",
      "turnover": "117032.3",
      "trades": "47"
    },
    {
      "date": "2023-01-31",
      "bid": "62.50",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.40",
      "low": "62.50",
      "close": "63.40",
      "average": "63.0282",
      "volume": "1508",
      "turnover": "95046.6",
      "trades": "23"
    },
    {
      "date": "2023-02-01",
      "bid": "61.20",
      "ask": "62.40",
      "open": "62.50",
      "high": "63.20",
      "low": "60.20",
      "close": "62.10",
      "average": "61.8797",
      "volume": "8059",
      "turnover": "498688.4",
      "trades": "67"
    },
    {
      "date": "2023-02-02",
      "bid": "60.30",
      "ask": "62.00",
      "open": "62.50",
      "high": "66.30",
      "low": "57.00",
      "close": "60.30",
      "average": "62.6176",
      "volume": "20001",
      "turnover": "1251949.1",
      "trades": "127"
    },
    {
      "date": "2023-02-03",
      "bid": "63.00",
      "ask": "64.00",
      "open": "60.30",
      "high": "66.00",
      "low": "58.00",
      "close": "64.20",
      "average": "63.477",
      "volume": "5403",
      "turnover": "342966.2",
      "trades": "69"
    },
    {
      "date": "2023-02-06",
      "bid": "64.50",
      "ask": "66.00",
      "open": "64.20",
      "high": "66.00",
      "low": "63.00",
      "close": "65.90",
      "average": "64.6004",
      "volume": "9029",
      "turnover": "583276.9",
      "trades": "97"
    },
    {
      "date": "2023-02-07",
      "bid": "64.90",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.00",
      "low": "62.00",
      "close": "65.00",
      "average": "63.3758",
      "volume": "5845",
      "turnover": "370431.3",
      "trades": "76"
    },
    {
      "date": "2023-02-08",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.50",
      "high": "67.20",
      "low": "64.00",
      "close": "64.00",
      "average": "65.7994",
      "volume": "7945",
      "turnover": "522776",
      "trades": "53"
    },
    {
      "date": "2023-02-09",
      "bid": "64.40",
      "ask": "65.60",
      "open": "64.00",
      "high": "67.00",
      "low": "64.00",
      "close": "65.60",
      "average": "64.9402",
      "volume": "1927",
      "turnover": "125139.7",
      "trades": "37"
    },
    {
      "date": "2023-02-10",
      "bid": "62.90",
      "ask": "64.00",
      "open": "65.40",
      "high": "65.40",
      "low": "62.50",
      "close": "64.00",
      "average": "63.8017",
      "volume": "1763",
      "turnover": "112482.4",
      "trades": "41"
    },
    {
      "date": "2023-02-13",
      "bid": "63.10",
      "ask": "64.00",
      "open": "64.00",
      "high": "66.80",
      "low": "63.00",
      "close": "64.20",
      "average": "65.3605",
      "volume": "3249",
      "turnover": "212356.3",
      "trades": "44"
    },
    {
      "date": "2023-02-14",
      "bid": "63.20",
      "ask": "64.00",
      "open": "64.20",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.4291",
      "volume": "1271",
      "turnover": "81889.4",
      "trades": "20"
    },
    {
      "date": "2023-02-15",
      "bid": "62.50",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.00",
      "low": "62.10",
      "close": "62.10",
      "average": "63.6169",
      "volume": "3783",
      "turnover": "240662.6",
      "trades": "23"
    },
    {
      "date": "2023-02-16",
      "bid": "62.70",
      "ask": "63.00",
      "open": "62.10",
      "high": "62.70",
      "low": "62.00",
      "close": "62.70",
      "average": "62.2233",
      "volume": "2878",
      "turnover": "179078.8",
      "trades": "32"
    },
    {
      "date": "2023-02-17",
      "bid": "60.10",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "58.30",
      "close": "61.50",
      "average": "60.393",
      "volume": "6616",
      "turnover": "399560.4",
      "trades": "48"
    },
    {
      "date": "2023-02-20",
      "bid": "61.00",
      "ask": "62.40",
      "open": "61.50",
      "high": "63.90",
      "low": "61.00",
      "close": "61.10",
      "average": "62.2468",
      "volume": "4040",
      "turnover": "251476.9",
      "trades": "44"
    },
    {
      "date": "2023-02-21",
      "bid": "60.00",
      "ask": "61.00",
      "open": "61.10",
      "high": "62.60",
      "low": "59.90",
      "close": "61.00",
      "average": "61.2325",
      "volume": "7546",
      "turnover": "462060.3",
      "trades": "41"
    },
    {
      "date": "2023-02-22",
      "bid": "61.70",
      "ask": "63.80",
      "open": "59.90",
      "high": "63.90",
      "low": "59.90",
      "close": "63.90",
      "average": "60.7278",
      "volume": "7524",
      "turnover": "456916.2",
      "trades": "28"
    },
    {
      "date": "2023-02-23",
      "bid": "61.40",
      "ask": "62.50",
      "open": "64.00",
      "high": "64.00",
      "low": "61.40",
      "close": "61.40",
      "average": "61.9469",
      "volume": "962",
      "turnover": "59592.9",
      "trades": "36"
    },
    {
      "date": "2023-02-24",
      "bid": "59.50",
      "ask": "59.80",
      "open": "61.40",
      "high": "61.40",
      "low": "56.00",
      "close": "60.00",
      "average": "59.0646",
      "volume": "12494",
      "turnover": "737953.4",
      "trades": "144"
    },
    {
      "date": "2023-02-27",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.00",
      "low": "57.00",
      "close": "59.70",
      "average": "58.2887",
      "volume": "12262",
      "turnover": "714735.5",
      "trades": "78"
    },
    {
      "date": "2023-02-28",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.30",
      "high": "61.00",
      "low": "59.00",
      "close": "59.50",
      "average": "59.1579",
      "volume": "8521",
      "turnover": "504084.6",
      "trades": "51"
    },
    {
      "date": "2023-03-01",
      "bid": "58.90",
      "ask": "59.40",
      "open": "59.50",
      "high": "59.50",
      "low": "58.20",
      "close": "59.40",
      "average": "58.614",
      "volume": "3145",
      "turnover": "184341",
      "trades": "45"
    },
    {
      "date": "2023-03-02",
      "bid": "58.50",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.40",
      "low": "58.50",
      "close": "59.00",
      "average": "58.8957",
      "volume": "671",
      "turnover": "39519",
      "trades": "32"
    },
    {
      "date": "2023-03-03",
      "bid": "58.00",
      "ask": "58.20",
      "open": "59.00",
      "high": "59.00",
      "low": "57.60",
      "close": "58.20",
      "average": "58.2897",
      "volume": "3725",
      "turnover": "217129.2",
      "trades": "45"
    },
    {
      "date": "2023-03-06",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.20",
      "high": "58.60",
      "low": "57.00",
      "close": "57.10",
      "average": "57.7086",
      "volume": "4464",
      "turnover": "257611.2",
      "trades": "63"
    },
    {
      "date": "2023-03-07",
      "bid": "56.50",
      "ask": "57.00",
      "open": "57.10",
      "high": "58.70",
      "low": "56.20",
      "close": "56.60",
      "average": "56.8445",
      "volume": "4079",
      "turnover": "231868.6",
      "trades": "39"
    },
    {
      "date": "2023-03-08",
      "bid": "57.00",
      "ask": "57.60",
      "open": "56.60",
      "high": "58.60",
      "low": "56.60",
      "close": "57.60",
      "average": "57.134",
      "volume": "3154",
      "turnover": "180200.7",
      "trades": "31"
    },
    {
      "date": "2023-03-09",
      "bid": "56.80",
      "ask": "57.40",
      "open": "57.70",
      "high": "58.60",
      "low": "57.00",
      "close": "57.00",
      "average": "57.051",
      "volume": "2912",
      "turnover": "166132.5",
      "trades": "27"
    },
    {
      "date": "2023-03-10",
      "bid": "56.00",
      "ask": "56.40",
      "open": "57.60",
      "high": "58.20",
      "low": "56.00",
      "close": "56.00",
      "average": "56.7901",
      "volume": "3573",
      "turnover": "202911.2",
      "trades": "44"
    },
    {
      "date": "2023-03-13",
      "bid": "54.40",
      "ask": "54.60",
      "open": "56.40",
      "high": "56.50",
      "low": "54.10",
      "close": "54.60",
      "average": "55.4382",
      "volume": "4996",
      "turnover": "276969",
      "trades": "52"
    },
    {
      "date": "2023-03-14",
      "bid": "54.60",
      "ask": "55.60",
      "open": "54.60",
      "high": "55.90",
      "low": "54.40",
      "close": "55.00",
      "average": "55.14",
      "volume": "872",
      "turnover": "48082.1",
      "trades": "24"
    },
    {
      "date": "2023-03-15",
      "bid": "53.10",
      "ask": "54.00",
      "open": "55.00",
      "high": "55.60",
      "low": "53.00",
      "close": "53.00",
      "average": "54.48",
      "volume": "3131",
      "turnover": "170576.8",
      "trades": "40"
    },
    {
      "date": "2023-03-16",
      "bid": "53.50",
      "ask": "54.00",
      "open": "53.10",
      "high": "54.30",
      "low": "53.10",
      "close": "54.00",
      "average": "53.4473",
      "volume": "404",
      "turnover": "21592.7",
      "trades": "11"
    },
    {
      "date": "2023-03-17",
      "bid": "54.60",
      "ask": "54.80",
      "open": "53.50",
      "high": "56.20",
      "low": "53.50",
      "close": "54.70",
      "average": "54.8552",
      "volume": "2425",
      "turnover": "133023.9",
      "trades": "24"
    },
    {
      "date": "2023-03-20",
      "bid": "55.20",
      "ask": "55.80",
      "open": "54.70",
      "high": "57.00",
      "low": "54.30",
      "close": "55.80",
      "average": "55.4669",
      "volume": "5166",
      "turnover": "286514.6",
      "trades": "55"
    },
    {
      "date": "2023-03-21",
      "bid": "54.00",
      "ask": "55.00",
      "open": "55.20",
      "high": "55.30",
      "low": "54.40",
      "close": "54.40",
      "average": "54.9209",
      "volume": "991",
      "turnover": "54426.6",
      "trades": "28"
    },
    {
      "date": "2023-03-22",
      "bid": "55.30",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.60",
      "low": "54.00",
      "close": "55.60",
      "average": "55.1471",
      "volume": "970",
      "turnover": "53342.9",
      "trades": "9"
    },
    {
      "date": "2023-03-23",
      "bid": "55.60",
      "ask": "55.70",
      "open": "56.00",
      "high": "56.60",
      "low": "55.60",
      "close": "55.70",
      "average": "56.1504",
      "volume": "2190",
      "turnover": "122969.4",
      "trades": "22"
    },
    {
      "date": "2023-03-24",
      "bid": "56.60",
      "ask": "57.60",
      "open": "56.60",
      "high": "58.60",
      "low": "56.60",
      "close": "56.60",
      "average": "57.4644",
      "volume": "1961",
      "turnover": "112687.7",
      "trades": "49"
    },
    {
      "date": "2023-03-27",
      "bid": "56.40",
      "ask": "57.40",
      "open": "56.80",
      "high": "58.60",
      "low": "56.20",
      "close": "56.80",
      "average": "56.5526",
      "volume": "2536",
      "turnover": "143417.5",
      "trades": "37"
    },
    {
      "date": "2023-03-28",
      "bid": "56.30",
      "ask": "57.20",
      "open": "56.50",
      "high": "57.60",
      "low": "56.20",
      "close": "57.20",
      "average": "57.0168",
      "volume": "564",
      "turnover": "32157.5",
      "trades": "22"
    },
    {
      "date": "2023-03-29",
      "bid": "56.50",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.20",
      "low": "56.20",
      "close": "57.00",
      "average": "56.8847",
      "volume": "236",
      "turnover": "13424.8",
      "trades": "14"
    },
    {
      "date": "2023-03-30",
      "bid": "55.00",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.80",
      "close": "56.00",
      "average": "56.4717",
      "volume": "5527",
      "turnover": "311079.4",
      "trades": "52"
    },
    {
      "date": "2023-03-31",
      "bid": "56.00",
      "ask": "57.00",
      "open": "56.00",
      "high": "57.00",
      "low": "55.60",
      "close": "57.00",
      "average": "56.1132",
      "volume": "1234",
      "turnover": "69243.7",
      "trades": "32"
    },
    {
      "date": "2023-04-03",
      "bid": "56.40",
      "ask": "56.60",
      "open": "60.00",
      "high": "60.00",
      "low": "55.60",
      "close": "55.60",
      "average": "55.8886",
      "volume": "7216",
      "turnover": "403292.4",
      "trades": "28"
    },
    {
      "date": "2023-04-04",
      "bid": "56.20",
      "ask": "56.80",
      "open": "59.00",
      "high": "59.00",
      "low": "55.60",
      "close": "56.80",
      "average": "56.6112",
      "volume": "1032",
      "turnover": "58422.8",
      "trades": "27"
    },
    {
      "date": "2023-04-05",
      "bid": "54.60",
      "ask": "55.20",
      "open": "56.60",
      "high": "56.80",
      "low": "55.20",
      "close": "55.20",
      "average": "55.9746",
      "volume": "4168",
      "turnover": "233302.2",
      "trades": "38"
    },
    {
      "date": "2023-04-06",
      "bid": "56.00",
      "ask": "56.80",
      "open": "55.20",
      "high": "56.80",
      "low": "55.20",
      "close": "56.00",
      "average": "56.0133",
      "volume": "1082",
      "turnover": "60606.4",
      "trades": "8"
    },
    {
      "date": "2023-04-11",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.80",
      "high": "56.00",
      "low": "54.60",
      "close": "55.20",
      "average": "55.0609",
      "volume": "1996",
      "turnover": "109901.6",
      "trades": "65"
    },
    {
      "date": "2023-04-12",
      "bid": "55.40",
      "ask": "56.60",
      "open": "55.40",
      "high": "57.20",
      "low": "55.40",
      "close": "55.60",
      "average": "56.1718",
      "volume": "859",
      "turnover": "48251.6",
      "trades": "15"
    },
    {
      "date": "2023-04-13",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.80",
      "low": "54.60",
      "close": "55.00",
      "average": "55.5207",
      "volume": "7197",
      "turnover": "399582.6",
      "trades": "46"
    },
    {
      "date": "2023-04-14",
      "bid": "59.00",
      "ask": "59.80",
      "open": "55.40",
      "high": "60.00",
      "low": "55.40",
      "close": "60.00",
      "average": "58.2455",
      "volume": "7205",
      "turnover": "419658.6",
      "trades": "69"
    },
    {
      "date": "2023-04-17",
      "bid": "58.20",
      "ask": "58.80",
      "open": "60.00",
      "high": "60.40",
      "low": "57.40",
      "close": "58.40",
      "average": "58.4689",
      "volume": "5880",
      "turnover": "343797.2",
      "trades": "69"
    },
    {
      "date": "2023-04-18",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.20",
      "high": "58.60",
      "low": "55.20",
      "close": "56.60",
      "average": "56.1945",
      "volume": "3565",
      "turnover": "200333.4",
      "trades": "49"
    },
    {
      "date": "2023-04-19",
      "bid": "56.60",
      "ask": "57.40",
      "open": "56.40",
      "high": "59.00",
      "low": "56.00",
      "close": "57.40",
      "average": "56.4072",
      "volume": "892",
      "turnover": "50315.2",
      "trades": "34"
    },
    {
      "date": "2023-04-20",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.20",
      "low": "56.60",
      "close": "57.00",
      "average": "57.1886",
      "volume": "19682",
      "turnover": "1125585.6",
      "trades": "15"
    },
    {
      "date": "2023-04-21",
      "bid": "56.20",
      "ask": "57.20",
      "open": "57.20",
      "high": "57.20",
      "low": "56.00",
      "close": "57.20",
      "average": "56.6165",
      "volume": "436",
      "turnover": "24684.8",
      "trades": "17"
    },
    {
      "date": "2023-04-24",
      "bid": "56.00",
      "ask": "56.20",
      "open": "57.20",
      "high": "57.20",
      "low": "56.00",
      "close": "56.20",
      "average": "56.1769",
      "volume": "4720",
      "turnover": "265155.2",
      "trades": "38"
    },
    {
      "date": "2023-04-25",
      "bid": "56.40",
      "ask": "57.40",
      "open": "57.00",
      "high": "58.60",
      "low": "56.00",
      "close": "57.40",
      "average": "56.8505",
      "volume": "1865",
      "turnover": "106026.2",
      "trades": "52"
    },
    {
      "date": "2023-04-26",
      "bid": "56.20",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.20",
      "average": "56.6983",
      "volume": "1233",
      "turnover": "69909",
      "trades": "56"
    },
    {
      "date": "2023-04-27",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.3713",
      "volume": "941",
      "turnover": "53045.4",
      "trades": "28"
    },
    {
      "date": "2023-04-28",
      "bid": "55.20",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "55.40",
      "average": "55.5119",
      "volume": "4234",
      "turnover": "235037.4",
      "trades": "60"
    },
    {
      "date": "2023-05-02",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.40",
      "high": "56.60",
      "low": "55.40",
      "close": "56.60",
      "average": "55.5647",
      "volume": "713",
      "turnover": "39617.6",
      "trades": "26"
    },
    {
      "date": "2023-05-03",
      "bid": "58.00",
      "ask": "58.60",
      "open": "57.00",
      "high": "58.20",
      "low": "56.60",
      "close": "58.20",
      "average": "57.6954",
      "volume": "1149",
      "turnover": "66292",
      "trades": "40"
    },
    {
      "date": "2023-05-04",
      "bid": "58.00",
      "ask": "59.00",
      "open": "58.60",
      "high": "59.00",
      "low": "57.80",
      "close": "59.00",
      "average": "58.6048",
      "volume": "3480",
      "turnover": "203944.6",
      "trades": "40"
    },
    {
      "date": "2023-05-05",
      "bid": "57.60",
      "ask": "58.00",
      "open": "56.00",
      "high": "59.00",
      "low": "56.00",
      "close": "58.00",
      "average": "57.7293",
      "volume": "1437",
      "turnover": "82957",
      "trades": "27"
    },
    {
      "date": "2023-05-08",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.00",
      "high": "62.00",
      "low": "58.80",
      "close": "61.20",
      "average": "60.31",
      "volume": "14000",
      "turnover": "844340",
      "trades": "104"
    },
    {
      "date": "2023-05-09",
      "bid": "64.60",
      "ask": "65.40",
      "open": "62.40",
      "high": "65.60",
      "low": "61.20",
      "close": "65.60",
      "average": "64.1257",
      "volume": "15043",
      "turnover": "964643",
      "trades": "101"
    },
    {
      "date": "2023-05-10",
      "bid": "63.00",
      "ask": "63.40",
      "open": "65.60",
      "high": "67.00",
      "low": "63.00",
      "close": "63.40",
      "average": "65.5241",
      "volume": "6183",
      "turnover": "405135.8",
      "trades": "101"
    },
    {
      "date": "2023-05-11",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.40",
      "high": "65.20",
      "low": "63.40",
      "close": "63.80",
      "average": "64.4241",
      "volume": "4192",
      "turnover": "270065.8",
      "trades": "72"
    },
    {
      "date": "2023-05-12",
      "bid": "60.80",
      "ask": "61.40",
      "open": "63.80",
      "high": "63.80",
      "low": "60.80",
      "close": "61.40",
      "average": "61.2327",
      "volume": "4294",
      "turnover": "262933",
      "trades": "45"
    },
    {
      "date": "2023-05-15",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.40",
      "high": "62.00",
      "low": "60.40",
      "close": "62.00",
      "average": "61.5203",
      "volume": "2972",
      "turnover": "182838.4",
      "trades": "30"
    },
    {
      "date": "2023-05-16",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.00",
      "high": "64.00",
      "low": "61.00",
      "close": "62.00",
      "average": "61.9481",
      "volume": "6998",
      "turnover": "433513",
      "trades": "29"
    },
    {
      "date": "2023-05-17",
      "bid": "60.20",
      "ask": "62.20",
      "open": "62.40",
      "high": "62.40",
      "low": "60.00",
      "close": "61.80",
      "average": "61.6756",
      "volume": "1658",
      "turnover": "102258.2",
      "trades": "20"
    },
    {
      "date": "2023-05-19",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.40",
      "high": "62.40",
      "low": "61.20",
      "close": "62.40",
      "average": "61.7083",
      "volume": "335835",
      "turnover": "20724055.3",
      "trades": "91"
    },
    {
      "date": "2023-05-22",
      "bid": "60.80",
      "ask": "61.80",
      "open": "62.40",
      "high": "63.00",
      "low": "60.60",
      "close": "60.80",
      "average": "62.1401",
      "volume": "5649",
      "turnover": "351029.4",
      "trades": "92"
    },
    {
      "date": "2023-05-23",
      "bid": "59.60",
      "ask": "60.40",
      "open": "63.00",
      "high": "63.00",
      "low": "59.80",
      "close": "60.60",
      "average": "60.4928",
      "volume": "1795",
      "turnover": "108584.6",
      "trades": "45"
    },
    {
      "date": "2023-05-24",
      "bid": "59.60",
      "ask": "60.80",
      "open": "63.00",
      "high": "63.40",
      "low": "59.20",
      "close": "60.60",
      "average": "60.9473",
      "volume": "2142",
      "turnover": "130549.2",
      "trades": "49"
    },
    {
      "date": "2023-05-25",
      "bid": "59.60",
      "ask": "60.60",
      "open": "60.60",
      "high": "60.60",
      "low": "59.40",
      "close": "60.20",
      "average": "59.9283",
      "volume": "1905",
      "turnover": "114163.4",
      "trades": "48"
    },
    {
      "date": "2023-05-26",
      "bid": "61.60",
      "ask": "61.80",
      "open": "60.80",
      "high": "62.00",
      "low": "60.80",
      "close": "61.80",
      "average": "61.4974",
      "volume": "2469",
      "turnover": "151837",
      "trades": "37"
    },
    {
      "date": "2023-05-29",
      "bid": "60.20",
      "ask": "61.00",
      "open": "61.80",
      "high": "62.00",
      "low": "60.00",
      "close": "60.20",
      "average": "61.4179",
      "volume": "3018",
      "turnover": "185359.2",
      "trades": "40"
    },
    {
      "date": "2023-05-30",
      "bid": "60.60",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.60",
      "low": "60.40",
      "close": "61.40",
      "average": "60.6563",
      "volume": "508",
      "turnover": "30813.4",
      "trades": "23"
    },
    {
      "date": "2023-05-31",
      "bid": "59.60",
      "ask": "61.00",
      "open": "61.40",
      "high": "61.40",
      "low": "59.40",
      "close": "61.00",
      "average": "59.9442",
      "volume": "3667",
      "turnover": "219815.4",
      "trades": "58"
    },
    {
      "date": "2023-06-01",
      "bid": "59.00",
      "ask": "59.60",
      "open": "61.00",
      "high": "61.00",
      "low": "58.60",
      "close": "59.60",
      "average": "60.2611",
      "volume": "3724",
      "turnover": "224412.4",
      "trades": "36"
    },
    {
      "date": "2023-06-02",
      "bid": "58.80",
      "ask": "59.40",
      "open": "59.60",
      "high": "59.60",
      "low": "58.60",
      "close": "59.00",
      "average": "59.0989",
      "volume": "1052",
      "turnover": "62172",
      "trades": "32"
    },
    {
      "date": "2023-06-05",
      "bid": "60.00",
      "ask": "60.40",
      "open": "59.00",
      "high": "61.00",
      "low": "59.00",
      "close": "60.40",
      "average": "59.5916",
      "volume": "4110",
      "turnover": "244921.4",
      "trades": "32"
    },
    {
      "date": "2023-06-07",
      "bid": "59.20",
      "ask": "59.60",
      "open": "60.40",
      "high": "60.40",
      "low": "58.80",
      "close": "59.60",
      "average": "59.616",
      "volume": "1736",
      "turnover": "103493.4",
      "trades": "32"
    },
    {
      "date": "2023-06-08",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.60",
      "low": "59.00",
      "close": "59.40",
      "average": "59.3671",
      "volume": "4197",
      "turnover": "249163.6",
      "trades": "22"
    },
    {
      "date": "2023-06-09",
      "bid": "58.60",
      "ask": "59.20",
      "open": "59.40",
      "high": "60.00",
      "low": "58.60",
      "close": "59.20",
      "average": "59.3626",
      "volume": "3211",
      "turnover": "190613.4",
      "trades": "32"
    },
    {
      "date": "2023-06-12",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.20",
      "low": "58.40",
      "close": "59.20",
      "average": "59.1026",
      "volume": "8092",
      "turnover": "478258",
      "trades": "44"
    },
    {
      "date": "2023-06-13",
      "bid": "57.60",
      "ask": "58.00",
      "open": "59.20",
      "high": "59.20",
      "low": "58.00",
      "close": "58.00",
      "average": "58.4504",
      "volume": "4000",
      "turnover": "233801.6",
      "trades": "32"
    },
    {
      "date": "2023-06-14",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.00",
      "high": "58.60",
      "low": "57.20",
      "close": "57.40",
      "average": "57.8126",
      "volume": "4021",
      "turnover": "232464.4",
      "trades": "45"
    },
    {
      "date": "2023-06-15",
      "bid": "57.80",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.8215",
      "volume": "1151",
      "turnover": "66552.6",
      "trades": "25"
    },
    {
      "date": "2023-06-16",
      "bid": "55.80",
      "ask": "56.40",
      "open": "57.80",
      "high": "57.80",
      "low": "55.00",
      "close": "56.00",
      "average": "56.586",
      "volume": "7863",
      "turnover": "444935.8",
      "trades": "49"
    },
    {
      "date": "2023-06-19",
      "bid": "54.40",
      "ask": "54.60",
      "open": "56.40",
      "high": "60.60",
      "low": "54.40",
      "close": "54.60",
      "average": "55.2673",
      "volume": "3494",
      "turnover": "193104",
      "trades": "40"
    },
    {
      "date": "2023-06-20",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "53.80",
      "close": "54.00",
      "average": "54.246",
      "volume": "2932",
      "turnover": "159049.4",
      "trades": "33"
    },
    {
      "date": "2023-06-21",
      "bid": "52.00",
      "ask": "52.80",
      "open": "53.20",
      "high": "53.60",
      "low": "51.80",
      "close": "52.20",
      "average": "52.4756",
      "volume": "7668",
      "turnover": "402383",
      "trades": "55"
    },
    {
      "date": "2023-06-22",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.20",
      "high": "52.60",
      "low": "51.40",
      "close": "52.00",
      "average": "51.9026",
      "volume": "2700",
      "turnover": "140137",
      "trades": "45"
    },
    {
      "date": "2023-06-26",
      "bid": "51.40",
      "ask": "52.60",
      "open": "51.40",
      "high": "52.60",
      "low": "51.00",
      "close": "52.60",
      "average": "51.4732",
      "volume": "5373",
      "turnover": "276565.4",
      "trades": "59"
    },
    {
      "date": "2023-06-27",
      "bid": "52.00",
      "ask": "52.20",
      "open": "50.20",
      "high": "52.20",
      "low": "50.20",
      "close": "52.20",
      "average": "51.4441",
      "volume": "2171",
      "turnover": "111685.2",
      "trades": "41"
    },
    {
      "date": "2023-06-28",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.60",
      "low": "52.20",
      "close": "53.60",
      "average": "52.5966",
      "volume": "3468",
      "turnover": "182405",
      "trades": "44"
    },
    {
      "date": "2023-06-29",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.80",
      "high": "53.80",
      "low": "53.20",
      "close": "53.60",
      "average": "53.5481",
      "volume": "975",
      "turnover": "52209.4",
      "trades": "28"
    },
    {
      "date": "2023-06-30",
      "bid": "53.80",
      "ask": "54.40",
      "open": "53.80",
      "high": "54.40",
      "low": "53.20",
      "close": "53.80",
      "average": "53.7864",
      "volume": "675",
      "turnover": "36305.8",
      "trades": "20"
    },
    {
      "date": "2023-07-03",
      "bid": "52.60",
      "ask": "53.20",
      "open": "53.80",
      "high": "53.80",
      "low": "51.00",
      "close": "53.20",
      "average": "52.463",
      "volume": "1986",
      "turnover": "104191.6",
      "trades": "32"
    },
    {
      "date": "2023-07-04",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.00",
      "high": "53.40",
      "low": "52.00",
      "close": "53.40",
      "average": "52.5068",
      "volume": "1388",
      "turnover": "72879.4",
      "trades": "21"
    },
    {
      "date": "2023-07-05",
      "bid": "53.20",
      "ask": "53.60",
      "open": "52.20",
      "high": "53.60",
      "low": "52.20",
      "close": "53.20",
      "average": "52.9882",
      "volume": "510",
      "turnover": "27024",
      "trades": "13"
    },
    {
      "date": "2023-07-06",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.00",
      "high": "53.80",
      "low": "52.80",
      "close": "53.80",
      "average": "53.1339",
      "volume": "1532",
      "turnover": "81401.2",
      "trades": "26"
    },
    {
      "date": "2023-07-07",
      "bid": "52.60",
      "ask": "53.20",
      "open": "52.80",
      "high": "53.60",
      "low": "51.80",
      "close": "53.00",
      "average": "52.1801",
      "volume": "11515",
      "turnover": "600854",
      "trades": "21"
    },
    {
      "date": "2023-07-10",
      "bid": "53.60",
      "ask": "54.00",
      "open": "52.80",
      "high": "54.00",
      "low": "52.80",
      "close": "53.60",
      "average": "53.5666",
      "volume": "347",
      "turnover": "18587.6",
      "trades": "12"
    },
    {
      "date": "2023-07-11",
      "bid": "53.20",
      "ask": "54.00",
      "open": "53.60",
      "high": "54.00",
      "low": "53.20",
      "close": "53.20",
      "average": "53.6012",
      "volume": "330",
      "turnover": "17688.4",
      "trades": "11"
    },
    {
      "date": "2023-07-12",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.00",
      "high": "54.00",
      "low": "52.60",
      "close": "53.40",
      "average": "53.3679",
      "volume": "1969",
      "turnover": "105081.4",
      "trades": "15"
    },
    {
      "date": "2023-07-13",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.40",
      "high": "53.60",
      "low": "51.80",
      "close": "53.00",
      "average": "52.7708",
      "volume": "3501",
      "turnover": "184750.4",
      "trades": "32"
    },
    {
      "date": "2023-07-14",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.80",
      "high": "53.80",
      "low": "52.00",
      "close": "52.20",
      "average": "52.1439",
      "volume": "3342",
      "turnover": "174265",
      "trades": "27"
    },
    {
      "date": "2023-07-17",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.40",
      "low": "51.80",
      "close": "52.00",
      "average": "52.031",
      "volume": "1625",
      "turnover": "84550.4",
      "trades": "17"
    },
    {
      "date": "2023-07-18",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.80",
      "high": "51.80",
      "low": "51.40",
      "close": "51.60",
      "average": "51.5469",
      "volume": "975",
      "turnover": "50258.2",
      "trades": "23"
    },
    {
      "date": "2023-07-19",
      "bid": "49.90",
      "ask": "50.40",
      "open": "51.80",
      "high": "51.80",
      "low": "48.70",
      "close": "49.90",
      "average": "49.8933",
      "volume": "21956",
      "turnover": "1095457.8",
      "trades": "100"
    },
    {
      "date": "2023-07-20",
      "bid": "51.80",
      "ask": "52.40",
      "open": "49.90",
      "high": "54.80",
      "low": "49.90",
      "close": "51.60",
      "average": "51.7618",
      "volume": "7867",
      "turnover": "406813.7",
      "trades": "39"
    },
    {
      "date": "2023-07-21",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.60",
      "low": "51.20",
      "close": "51.60",
      "average": "51.6116",
      "volume": "1868",
      "turnover": "96410.4",
      "trades": "22"
    },
    {
      "date": "2023-07-24",
      "bid": "51.00",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.20",
      "low": "50.60",
      "close": "51.00",
      "average": "50.8525",
      "volume": "651",
      "turnover": "33105",
      "trades": "24"
    },
    {
      "date": "2023-07-25",
      "bid": "54.40",
      "ask": "55.60",
      "open": "51.40",
      "high": "56.60",
      "low": "50.80",
      "close": "55.60",
      "average": "54.6636",
      "volume": "8658",
      "turnover": "473277.4",
      "trades": "56"
    },
    {
      "date": "2023-07-26",
      "bid": "55.20",
      "ask": "55.40",
      "open": "55.60",
      "high": "56.00",
      "low": "53.60",
      "close": "55.60",
      "average": "55.4136",
      "volume": "3350",
      "turnover": "185635.4",
      "trades": "35"
    },
    {
      "date": "2023-07-27",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.60",
      "high": "56.20",
      "low": "54.60",
      "close": "54.60",
      "average": "55.4158",
      "volume": "4118",
      "turnover": "228202.4",
      "trades": "39"
    },
    {
      "date": "2023-07-28",
      "bid": "55.00",
      "ask": "56.80",
      "open": "54.60",
      "high": "55.60",
      "low": "54.60",
      "close": "55.20",
      "average": "55.1132",
      "volume": "1314",
      "turnover": "72418.8",
      "trades": "18"
    },
    {
      "date": "2023-07-31",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.60",
      "high": "55.60",
      "low": "54.80",
      "close": "55.00",
      "average": "55.2125",
      "volume": "1381",
      "turnover": "76248.4",
      "trades": "26"
    },
    {
      "date": "2023-08-01",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.60",
      "high": "56.00",
      "low": "54.80",
      "close": "56.00",
      "average": "55.2745",
      "volume": "5251",
      "turnover": "290246.4",
      "trades": "31"
    },
    {
      "date": "2023-08-02",
      "bid": "55.40",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.00",
      "low": "54.80",
      "close": "55.40",
      "average": "55.1254",
      "volume": "4432",
      "turnover": "244315.6",
      "trades": "30"
    },
    {
      "date": "2023-08-03",
      "bid": "54.20",
      "ask": "54.80",
      "open": "56.80",
      "high": "56.80",
      "low": "54.20",
      "close": "54.80",
      "average": "54.3635",
      "volume": "746",
      "turnover": "40555.2",
      "trades": "16"
    },
    {
      "date": "2023-08-04",
      "bid": "54.40",
      "ask": "54.60",
      "open": "54.80",
      "high": "54.80",
      "low": "54.40",
      "close": "54.40",
      "average": "54.4862",
      "volume": "647",
      "turnover": "35252.6",
      "trades": "18"
    },
    {
      "date": "2023-08-07",
      "bid": "52.60",
      "ask": "53.20",
      "open": "54.20",
      "high": "54.20",
      "low": "52.40",
      "close": "52.80",
      "average": "53.3533",
      "volume": "3361",
      "turnover": "179320.6",
      "trades": "29"
    },
    {
      "date": "2023-08-08",
      "bid": "52.00",
      "ask": "52.60",
      "open": "52.80",
      "high": "53.20",
      "low": "52.20",
      "close": "52.60",
      "average": "52.5635",
      "volume": "2177",
      "turnover": "114430.8",
      "trades": "18"
    },
    {
      "date": "2023-08-09",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.60",
      "high": "52.60",
      "low": "52.00",
      "close": "52.00",
      "average": "52.5778",
      "volume": "126",
      "turnover": "6624.8",
      "trades": "12"
    },
    {
      "date": "2023-08-10",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.00",
      "high": "52.60",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4073",
      "volume": "854",
      "turnover": "44755.8",
      "trades": "25"
    },
    {
      "date": "2023-08-11",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.00",
      "high": "53.20",
      "low": "51.60",
      "close": "51.80",
      "average": "52.0614",
      "volume": "1998",
      "turnover": "104018.6",
      "trades": "33"
    },
    {
      "date": "2023-08-14",
      "bid": "51.00",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.00",
      "low": "51.00",
      "close": "51.40",
      "average": "51.7423",
      "volume": "735",
      "turnover": "38030.6",
      "trades": "14"
    },
    {
      "date": "2023-08-15",
      "bid": "51.80",
      "ask": "52.80",
      "open": "51.40",
      "high": "52.20",
      "low": "51.40",
      "close": "51.80",
      "average": "51.8257",
      "volume": "2728",
      "turnover": "141380.4",
      "trades": "21"
    },
    {
      "date": "2023-08-16",
      "bid": "52.00",
      "ask": "53.00",
      "open": "51.60",
      "high": "53.00",
      "low": "51.60",
      "close": "52.40",
      "average": "52.0852",
      "volume": "1868",
      "turnover": "97295.2",
      "trades": "13"
    },
    {
      "date": "2023-08-17",
      "bid": "51.80",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.40",
      "low": "51.80",
      "close": "52.20",
      "average": "51.8405",
      "volume": "3356",
      "turnover": "173976.6",
      "trades": "19"
    },
    {
      "date": "2023-08-18",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.20",
      "high": "52.40",
      "low": "51.80",
      "close": "51.80",
      "average": "52.0085",
      "volume": "2031",
      "turnover": "105629.2",
      "trades": "22"
    },
    {
      "date": "2023-08-21",
      "bid": "50.80",
      "ask": "51.00",
      "open": "53.00",
      "high": "53.00",
      "low": "50.60",
      "close": "51.20",
      "average": "51.1486",
      "volume": "2046",
      "turnover": "104650",
      "trades": "25"
    },
    {
      "date": "2023-08-22",
      "bid": "50.40",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.80",
      "low": "50.20",
      "close": "51.20",
      "average": "50.6445",
      "volume": "4113",
      "turnover": "208301",
      "trades": "41"
    },
    {
      "date": "2023-08-23",
      "bid": "52.40",
      "ask": "52.80",
      "open": "51.00",
      "high": "52.60",
      "low": "50.20",
      "close": "52.60",
      "average": "50.9688",
      "volume": "4573",
      "turnover": "233080.4",
      "trades": "35"
    },
    {
      "date": "2023-08-24",
      "bid": "50.40",
      "ask": "51.40",
      "open": "53.60",
      "high": "53.60",
      "low": "51.40",
      "close": "51.40",
      "average": "52.1458",
      "volume": "1429",
      "turnover": "74516.4",
      "trades": "20"
    },
    {
      "date": "2023-08-25",
      "bid": "49.90",
      "ask": "50.00",
      "open": "50.00",
      "high": "51.00",
      "low": "47.60",
      "close": "49.90",
      "average": "49.5899",
      "volume": "5200",
      "turnover": "257867.3",
      "trades": "99"
    },
    {
      "date": "2023-08-28",
      "bid": "51.60",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.20",
      "low": "50.80",
      "close": "51.60",
      "average": "51.7485",
      "volume": "1711",
      "turnover": "88541.6",
      "trades": "41"
    },
    {
      "date": "2023-08-29",
      "bid": "50.80",
      "ask": "51.40",
      "open": "51.60",
      "high": "51.60",
      "low": "50.60",
      "close": "50.80",
      "average": "51.3026",
      "volume": "2618",
      "turnover": "134310.2",
      "trades": "42"
    },
    {
      "date": "2023-08-30",
      "bid": "51.20",
      "ask": "51.60",
      "open": "50.80",
      "high": "51.60",
      "low": "50.60",
      "close": "51.40",
      "average": "51.1663",
      "volume": "2569",
      "turnover": "131446.2",
      "trades": "35"
    },
    {
      "date": "2023-08-31",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.40",
      "high": "51.40",
      "low": "50.60",
      "close": "51.00",
      "average": "51.0011",
      "volume": "2449",
      "turnover": "124901.8",
      "trades": "48"
    },
    {
      "date": "2023-09-01",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.00",
      "high": "52.00",
      "low": "50.60",
      "close": "50.60",
      "average": "51.3531",
      "volume": "4273",
      "turnover": "219431.8",
      "trades": "39"
    },
    {
      "date": "2023-09-04",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.60",
      "high": "50.60",
      "low": "49.50",
      "close": "50.40",
      "average": "50.0866",
      "volume": "3965",
      "turnover": "198593.3",
      "trades": "44"
    },
    {
      "date": "2023-09-05",
      "bid": "49.80",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.20",
      "low": "49.60",
      "close": "49.80",
      "average": "49.7781",
      "volume": "889",
      "turnover": "44252.7",
      "trades": "27"
    },
    {
      "date": "2023-09-06",
      "bid": "49.60",
      "ask": "50.20",
      "open": "49.80",
      "high": "50.60",
      "low": "49.60",
      "close": "49.60",
      "average": "50.153",
      "volume": "1061",
      "turnover": "53212.3",
      "trades": "14"
    },
    {
      "date": "2023-09-07",
      "bid": "50.00",
      "ask": "50.80",
      "open": "50.20",
      "high": "50.20",
      "low": "49.60",
      "close": "49.60",
      "average": "50.1072",
      "volume": "2704",
      "turnover": "135490",
      "trades": "29"
    },
    {
      "date": "2023-09-08",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.60",
      "high": "50.20",
      "low": "49.10",
      "close": "49.10",
      "average": "49.1738",
      "volume": "2720",
      "turnover": "133752.6",
      "trades": "22"
    },
    {
      "date": "2023-09-11",
      "bid": "48.60",
      "ask": "48.70",
      "open": "49.20",
      "high": "49.20",
      "low": "48.60",
      "close": "48.60",
      "average": "49.0342",
      "volume": "2290",
      "turnover": "112288.4",
      "trades": "22"
    },
    {
      "date": "2023-09-12",
      "bid": "48.30",
      "ask": "48.40",
      "open": "48.60",
      "high": "48.60",
      "low": "48.30",
      "close": "48.30",
      "average": "48.4626",
      "volume": "3586",
      "turnover": "173786.9",
      "trades": "40"
    },
    {
      "date": "2023-09-13",
      "bid": "47.10",
      "ask": "47.50",
      "open": "48.30",
      "high": "48.30",
      "low": "47.10",
      "close": "47.10",
      "average": "47.7164",
      "volume": "6285",
      "turnover": "299897.4",
      "trades": "64"
    },
    {
      "date": "2023-09-14",
      "bid": "47.30",
      "ask": "47.90",
      "open": "47.10",
      "high": "47.90",
      "low": "46.70",
      "close": "47.90",
      "average": "47.0341",
      "volume": "4300",
      "turnover": "202246.6",
      "trades": "42"
    },
    {
      "date": "2023-09-15",
      "bid": "47.50",
      "ask": "47.90",
      "open": "47.90",
      "high": "47.90",
      "low": "47.30",
      "close": "47.50",
      "average": "47.5695",
      "volume": "1140",
      "turnover": "54229.2",
      "trades": "26"
    },
    {
      "date": "2023-09-18",
      "bid": "48.00",
      "ask": "48.80",
      "open": "47.50",
      "high": "48.80",
      "low": "47.50",
      "close": "48.00",
      "average": "48.1661",
      "volume": "4041",
      "turnover": "194639.2",
      "trades": "40"
    },
    {
      "date": "2023-09-19",
      "bid": "47.50",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.00",
      "low": "47.30",
      "close": "47.30",
      "average": "47.7305",
      "volume": "3484",
      "turnover": "166293.2",
      "trades": "27"
    },
    {
      "date": "2023-09-20",
      "bid": "47.00",
      "ask": "47.40",
      "open": "47.30",
      "high": "47.90",
      "low": "47.00",
      "close": "47.00",
      "average": "47.3311",
      "volume": "6499",
      "turnover": "307605",
      "trades": "33"
    },
    {
      "date": "2023-09-21",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.00",
      "high": "48.00",
      "low": "46.60",
      "close": "48.00",
      "average": "47.4713",
      "volume": "10022",
      "turnover": "475757.3",
      "trades": "104"
    },
    {
      "date": "2023-09-22",
      "bid": "47.20",
      "ask": "47.80",
      "open": "47.10",
      "high": "48.00",
      "low": "47.00",
      "close": "47.20",
      "average": "47.2337",
      "volume": "1821",
      "turnover": "86012.5",
      "trades": "16"
    },
    {
      "date": "2023-09-25",
      "bid": "47.20",
      "ask": "47.70",
      "open": "47.50",
      "high": "47.90",
      "low": "47.20",
      "close": "47.20",
      "average": "47.5807",
      "volume": "813",
      "turnover": "38683.1",
      "trades": "29"
    },
    {
      "date": "2023-09-26",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.20",
      "high": "47.20",
      "low": "46.80",
      "close": "46.80",
      "average": "46.9253",
      "volume": "3455",
      "turnover": "162126.9",
      "trades": "25"
    },
    {
      "date": "2023-09-27",
      "bid": "46.70",
      "ask": "46.80",
      "open": "46.70",
      "high": "46.90",
      "low": "46.00",
      "close": "46.70",
      "average": "46.5748",
      "volume": "3991",
      "turnover": "185880.2",
      "trades": "37"
    },
    {
      "date": "2023-09-28",
      "bid": "46.00",
      "ask": "46.40",
      "open": "46.90",
      "high": "47.00",
      "low": "46.30",
      "close": "46.30",
      "average": "46.5661",
      "volume": "1689",
      "turnover": "78650.1",
      "trades": "18"
    },
    {
      "date": "2023-09-29",
      "bid": "45.20",
      "ask": "45.80",
      "open": "46.60",
      "high": "46.60",
      "low": "45.10",
      "close": "45.70",
      "average": "45.7291",
      "volume": "6681",
      "turnover": "305515.8",
      "trades": "52"
    },
    {
      "date": "2023-10-02",
      "bid": "45.00",
      "ask": "45.50",
      "open": "46.00",
      "high": "46.00",
      "low": "44.30",
      "close": "45.50",
      "average": "45.2987",
      "volume": "4706",
      "turnover": "213122.8",
      "trades": "55"
    },
    {
      "date": "2023-10-03",
      "bid": "45.90",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.00",
      "low": "44.10",
      "close": "45.90",
      "average": "45.4013",
      "volume": "6366",
      "turnover": "289024.7",
      "trades": "51"
    },
    {
      "date": "2023-10-04",
      "bid": "45.80",
      "ask": "46.00",
      "open": "45.90",
      "high": "46.00",
      "low": "45.60",
      "close": "45.90",
      "average": "45.9782",
      "volume": "2261",
      "turnover": "103956.8",
      "trades": "20"
    },
    {
      "date": "2023-10-05",
      "bid": "46.30",
      "ask": "47.00",
      "open": "45.90",
      "high": "47.90",
      "low": "45.90",
      "close": "47.00",
      "average": "46.6127",
      "volume": "12769",
      "turnover": "595197.5",
      "trades": "43"
    },
    {
      "date": "2023-10-06",
      "bid": "46.20",
      "ask": "46.60",
      "open": "47.00",
      "high": "47.00",
      "low": "46.20",
      "close": "46.70",
      "average": "46.3504",
      "volume": "1366",
      "turnover": "63314.7",
      "trades": "15"
    },
    {
      "date": "2023-10-09",
      "bid": "45.30",
      "ask": "45.50",
      "open": "46.70",
      "high": "46.70",
      "low": "44.40",
      "close": "45.40",
      "average": "45.5845",
      "volume": "2500",
      "turnover": "113961.3",
      "trades": "37"
    },
    {
      "date": "2023-10-10",
      "bid": "46.00",
      "ask": "46.30",
      "open": "45.90",
      "high": "46.30",
      "low": "45.40",
      "close": "46.30",
      "average": "45.9873",
      "volume": "9246",
      "turnover": "425198.9",
      "trades": "23"
    },
    {
      "date": "2023-10-11",
      "bid": "46.80",
      "ask": "47.00",
      "open": "47.00",
      "high": "47.00",
      "low": "46.30",
      "close": "47.00",
      "average": "46.6415",
      "volume": "1662",
      "turnover": "77518.1",
      "trades": "17"
    },
    {
      "date": "2023-10-12",
      "bid": "47.40",
      "ask": "47.80",
      "open": "47.00",
      "high": "47.90",
      "low": "46.40",
      "close": "47.90",
      "average": "47.5272",
      "volume": "3297",
      "turnover": "156697.2",
      "trades": "18"
    },
    {
      "date": "2023-10-13",
      "bid": "48.80",
      "ask": "48.90",
      "open": "47.90",
      "high": "49.00",
      "low": "47.60",
      "close": "49.00",
      "average": "48.1186",
      "volume": "3694",
      "turnover": "177750",
      "trades": "24"
    },
    {
      "date": "2023-10-16",
      "bid": "49.10",
      "ask": "50.00",
      "open": "48.10",
      "high": "50.20",
      "low": "48.10",
      "close": "50.00",
      "average": "48.6085",
      "volume": "1874",
      "turnover": "91092.3",
      "trades": "30"
    },
    {
      "date": "2023-10-17",
      "bid": "49.00",
      "ask": "49.30",
      "open": "50.00",
      "high": "50.00",
      "low": "49.10",
      "close": "49.40",
      "average": "49.2366",
      "volume": "254",
      "turnover": "12506.1",
      "trades": "9"
    },
    {
      "date": "2023-10-18",
      "bid": "48.20",
      "ask": "48.50",
      "open": "50.00",
      "high": "50.00",
      "low": "48.10",
      "close": "48.60",
      "average": "48.4678",
      "volume": "1435",
      "turnover": "69551.3",
      "trades": "22"
    },
    {
      "date": "2023-10-19",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.50",
      "high": "48.00",
      "low": "47.00",
      "close": "47.90",
      "average": "47.2764",
      "volume": "2766",
      "turnover": "130766.4",
      "trades": "23"
    },
    {
      "date": "2023-10-20",
      "bid": "47.00",
      "ask": "47.70",
      "open": "47.70",
      "high": "48.10",
      "low": "46.80",
      "close": "47.80",
      "average": "47.2572",
      "volume": "1360",
      "turnover": "64269.8",
      "trades": "16"
    },
    {
      "date": "2023-10-23",
      "bid": "47.30",
      "ask": "47.50",
      "open": "47.90",
      "high": "49.00",
      "low": "47.50",
      "close": "47.50",
      "average": "47.9834",
      "volume": "3922",
      "turnover": "188191",
      "trades": "29"
    },
    {
      "date": "2023-10-24",
      "bid": "47.40",
      "ask": "47.50",
      "open": "47.20",
      "high": "47.50",
      "low": "47.10",
      "close": "47.50",
      "average": "47.2832",
      "volume": "923",
      "turnover": "43642.4",
      "trades": "13"
    },
    {
      "date": "2023-10-25",
      "bid": "47.30",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.00",
      "low": "47.10",
      "close": "47.10",
      "average": "47.4093",
      "volume": "215",
      "turnover": "10193",
      "trades": "19"
    },
    {
      "date": "2023-10-26",
      "bid": "47.20",
      "ask": "47.90",
      "open": "48.00",
      "high": "48.00",
      "low": "47.10",
      "close": "47.60",
      "average": "47.2347",
      "volume": "323",
      "turnover": "15256.8",
      "trades": "17"
    },
    {
      "date": "2023-10-27",
      "bid": "47.00",
      "ask": "47.40",
      "open": "48.10",
      "high": "48.20",
      "low": "46.90",
      "close": "47.30",
      "average": "47.5887",
      "volume": "2644",
      "turnover": "125824.4",
      "trades": "17"
    },
    {
      "date": "2023-10-30",
      "bid": "45.80",
      "ask": "46.20",
      "open": "47.00",
      "high": "47.10",
      "low": "45.80",
      "close": "46.20",
      "average": "46.3842",
      "volume": "5996",
      "turnover": "278084.2",
      "trades": "49"
    },
    {
      "date": "2023-10-31",
      "bid": "50.60",
      "ask": "51.40",
      "open": "48.50",
      "high": "52.00",
      "low": "48.50",
      "close": "50.20",
      "average": "50.7677",
      "volume": "8091",
      "turnover": "410512.1",
      "trades": "161"
    },
    {
      "date": "2023-11-01",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.20",
      "high": "51.80",
      "low": "50.00",
      "close": "50.00",
      "average": "50.7748",
      "volume": "7265",
      "turnover": "368879.2",
      "trades": "92"
    },
    {
      "date": "2023-11-02",
      "bid": "49.50",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.80",
      "low": "49.10",
      "close": "50.00",
      "average": "49.6343",
      "volume": "5168",
      "turnover": "256509.9",
      "trades": "44"
    },
    {
      "date": "2023-11-03",
      "bid": "50.20",
      "ask": "50.80",
      "open": "50.00",
      "high": "51.00",
      "low": "48.50",
      "close": "51.00",
      "average": "50.5073",
      "volume": "6705",
      "turnover": "338651.7",
      "trades": "33"
    },
    {
      "date": "2023-11-06",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.20",
      "high": "51.80",
      "low": "51.20",
      "close": "51.20",
      "average": "51.4067",
      "volume": "1933",
      "turnover": "99369.2",
      "trades": "27"
    },
    {
      "date": "2023-11-07",
      "bid": "51.40",
      "ask": "51.60",
      "open": "50.80",
      "high": "52.00",
      "low": "50.80",
      "close": "51.40",
      "average": "51.3166",
      "volume": "2210",
      "turnover": "113409.6",
      "trades": "18"
    },
    {
      "date": "2023-11-08",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.00",
      "low": "50.80",
      "close": "51.80",
      "average": "51.47",
      "volume": "2667",
      "turnover": "137270.6",
      "trades": "17"
    },
    {
      "date": "2023-11-09",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.00",
      "low": "51.00",
      "close": "51.80",
      "average": "51.6408",
      "volume": "6809",
      "turnover": "351622.4",
      "trades": "20"
    },
    {
      "date": "2023-11-10",
      "bid": "50.20",
      "ask": "50.60",
      "open": "51.80",
      "high": "52.40",
      "low": "50.00",
      "close": "50.40",
      "average": "51.4727",
      "volume": "2095",
      "turnover": "107835.4",
      "trades": "25"
    },
    {
      "date": "2023-11-13",
      "bid": "50.80",
      "ask": "51.40",
      "open": "50.40",
      "high": "51.80",
      "low": "50.40",
      "close": "51.80",
      "average": "51.2176",
      "volume": "7643",
      "turnover": "391456.4",
      "trades": "45"
    },
    {
      "date": "2023-11-14",
      "bid": "51.80",
      "ask": "52.20",
      "open": "50.00",
      "high": "52.20",
      "low": "50.00",
      "close": "51.80",
      "average": "51.7129",
      "volume": "1212",
      "turnover": "62676",
      "trades": "17"
    },
    {
      "date": "2023-11-15",
      "bid": "52.20",
      "ask": "52.80",
      "open": "52.20",
      "high": "52.80",
      "low": "52.20",
      "close": "52.20",
      "average": "52.4399",
      "volume": "1522",
      "turnover": "79813.6",
      "trades": "17"
    },
    {
      "date": "2023-11-16",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.20",
      "low": "51.00",
      "close": "52.00",
      "average": "51.7477",
      "volume": "2496",
      "turnover": "129162.2",
      "trades": "36"
    },
    {
      "date": "2023-11-17",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.40",
      "high": "52.40",
      "low": "51.40",
      "close": "51.40",
      "average": "51.6442",
      "volume": "1624",
      "turnover": "83883.6",
      "trades": "29"
    },
    {
      "date": "2023-11-20",
      "bid": "50.60",
      "ask": "52.20",
      "open": "51.40",
      "high": "52.20",
      "low": "50.00",
      "close": "50.60",
      "average": "51.17",
      "volume": "9117",
      "turnover": "466568.6",
      "trades": "53"
    },
    {
      "date": "2023-11-21",
      "bid": "50.80",
      "ask": "51.20",
      "open": "51.20",
      "high": "51.20",
      "low": "50.40",
      "close": "51.00",
      "average": "50.6416",
      "volume": "3508",
      "turnover": "177650.6",
      "trades": "59"
    },
    {
      "date": "2023-11-22",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.60",
      "high": "51.00",
      "low": "49.00",
      "close": "50.00",
      "average": "49.9587",
      "volume": "7415",
      "turnover": "370536",
      "trades": "41"
    },
    {
      "date": "2023-11-23",
      "bid": "51.20",
      "ask": "51.60",
      "open": "50.00",
      "high": "52.00",
      "low": "50.00",
      "close": "51.60",
      "average": "50.6137",
      "volume": "3345",
      "turnover": "169245.2",
      "trades": "27"
    },
    {
      "date": "2023-11-24",
      "bid": "50.60",
      "ask": "51.20",
      "open": "51.60",
      "high": "52.20",
      "low": "50.60",
      "close": "51.00",
      "average": "51.5175",
      "volume": "3860",
      "turnover": "198857.4",
      "trades": "41"
    },
    {
      "date": "2023-11-27",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "50.00",
      "close": "52.00",
      "average": "51.4322",
      "volume": "2384",
      "turnover": "122614.4",
      "trades": "53"
    },
    {
      "date": "2023-11-28",
      "bid": "50.40",
      "ask": "51.20",
      "open": "52.00",
      "high": "52.00",
      "low": "49.10",
      "close": "51.20",
      "average": "49.8252",
      "volume": "10990",
      "turnover": "547578.7",
      "trades": "112"
    },
    {
      "date": "2023-11-29",
      "bid": "49.50",
      "ask": "50.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.10",
      "close": "50.40",
      "average": "49.9769",
      "volume": "2325",
      "turnover": "116196.4",
      "trades": "44"
    },
    {
      "date": "2023-11-30",
      "bid": "49.60",
      "ask": "50.00",
      "open": "50.40",
      "high": "51.00",
      "low": "49.60",
      "close": "49.90",
      "average": "50.0279",
      "volume": "1517",
      "turnover": "75892.4",
      "trades": "40"
    },
    {
      "date": "2023-12-01",
      "bid": "49.40",
      "ask": "51.00",
      "open": "49.90",
      "high": "51.00",
      "low": "49.00",
      "close": "50.40",
      "average": "50.0334",
      "volume": "4367",
      "turnover": "218495.8",
      "trades": "46"
    },
    {
      "date": "2023-12-04",
      "bid": "49.20",
      "ask": "49.70",
      "open": "50.40",
      "high": "52.00",
      "low": "49.10",
      "close": "49.70",
      "average": "50.5277",
      "volume": "2164",
      "turnover": "109204.4",
      "trades": "58"
    },
    {
      "date": "2023-12-05",
      "bid": "51.00",
      "ask": "51.40",
      "open": "49.60",
      "high": "51.40",
      "low": "49.00",
      "close": "51.40",
      "average": "49.7661",
      "volume": "5503",
      "turnover": "273866.7",
      "trades": "44"
    },
    {
      "date": "2023-12-06",
      "bid": "51.80",
      "ask": "52.60",
      "open": "51.40",
      "high": "52.60",
      "low": "50.40",
      "close": "52.60",
      "average": "51.89",
      "volume": "5480",
      "turnover": "284357.2",
      "trades": "40"
    },
    {
      "date": "2023-12-07",
      "bid": "54.40",
      "ask": "55.00",
      "open": "52.60",
      "high": "55.00",
      "low": "52.60",
      "close": "55.00",
      "average": "53.7446",
      "volume": "2199",
      "turnover": "118184.4",
      "trades": "57"
    },
    {
      "date": "2023-12-08",
      "bid": "54.20",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.80",
      "low": "54.00",
      "close": "55.40",
      "average": "55.2041",
      "volume": "920",
      "turnover": "50787.8",
      "trades": "30"
    },
    {
      "date": "2023-12-11",
      "bid": "54.20",
      "ask": "56.00",
      "open": "55.40",
      "high": "55.80",
      "low": "53.60",
      "close": "55.80",
      "average": "55.0237",
      "volume": "1054",
      "turnover": "57995",
      "trades": "28"
    },
    {
      "date": "2023-12-12",
      "bid": "53.00",
      "ask": "53.80",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "53.80",
      "average": "54.3082",
      "volume": "3067",
      "turnover": "166563.2",
      "trades": "38"
    },
    {
      "date": "2023-12-13",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.80",
      "low": "52.00",
      "close": "54.00",
      "average": "53.5003",
      "volume": "1733",
      "turnover": "92716",
      "trades": "30"
    },
    {
      "date": "2023-12-14",
      "bid": "55.20",
      "ask": "55.40",
      "open": "54.40",
      "high": "56.00",
      "low": "53.20",
      "close": "55.40",
      "average": "54.7238",
      "volume": "7736",
      "turnover": "423343.6",
      "trades": "40"
    },
    {
      "date": "2023-12-15",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.40",
      "high": "55.40",
      "low": "53.60",
      "close": "55.40",
      "average": "54.6686",
      "volume": "6827",
      "turnover": "373222.6",
      "trades": "60"
    },
    {
      "date": "2023-12-18",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.00",
      "low": "53.80",
      "close": "55.00",
      "average": "54.6719",
      "volume": "2504",
      "turnover": "136898.4",
      "trades": "34"
    },
    {
      "date": "2023-12-19",
      "bid": "54.60",
      "ask": "55.00",
      "open": "53.80",
      "high": "55.40",
      "low": "53.80",
      "close": "55.00",
      "average": "54.6331",
      "volume": "1808",
      "turnover": "98776.6",
      "trades": "29"
    },
    {
      "date": "2023-12-20",
      "bid": "54.60",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.20",
      "low": "54.00",
      "close": "55.20",
      "average": "54.528",
      "volume": "4377",
      "turnover": "238669",
      "trades": "51"
    },
    {
      "date": "2023-12-21",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.80",
      "low": "54.60",
      "close": "55.80",
      "average": "55.0219",
      "volume": "2194",
      "turnover": "120711.8",
      "trades": "36"
    },
    {
      "date": "2023-12-22",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.20",
      "high": "55.40",
      "low": "54.40",
      "close": "55.40",
      "average": "55.0539",
      "volume": "4153",
      "turnover": "228442.8",
      "trades": "42"
    },
    {
      "date": "2023-12-27",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.00",
      "high": "55.40",
      "low": "55.00",
      "close": "55.40",
      "average": "55.2652",
      "volume": "3615",
      "turnover": "199783.8",
      "trades": "41"
    },
    {
      "date": "2023-12-28",
      "bid": "55.20",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.00",
      "low": "53.00",
      "close": "56.00",
      "average": "54.8675",
      "volume": "4261",
      "turnover": "233790.4",
      "trades": "44"
    },
    {
      "date": "2023-12-29",
      "bid": "55.00",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.00",
      "low": "53.80",
      "close": "55.00",
      "average": "54.9325",
      "volume": "4610",
      "turnover": "253239",
      "trades": "56"
    },
    {
      "date": "2024-01-02",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.60",
      "high": "55.80",
      "low": "54.60",
      "close": "55.00",
      "average": "54.9735",
      "volume": "3387",
      "turnover": "186195.4",
      "trades": "45"
    },
    {
      "date": "2024-01-03",
      "bid": "54.00",
      "ask": "54.20",
      "open": "55.00",
      "high": "55.60",
      "low": "53.60",
      "close": "54.20",
      "average": "54.5037",
      "volume": "5494",
      "turnover": "299443.2",
      "trades": "41"
    },
    {
      "date": "2024-01-04",
      "bid": "57.00",
      "ask": "58.00",
      "open": "55.00",
      "high": "58.00",
      "low": "55.00",
      "close": "57.20",
      "average": "56.3687",
      "volume": "4116",
      "turnover": "232013.4",
      "trades": "61"
    },
    {
      "date": "2024-01-05",
      "bid": "57.40",
      "ask": "58.40",
      "open": "57.20",
      "high": "58.40",
      "low": "57.00",
      "close": "57.40",
      "average": "57.3941",
      "volume": "409",
      "turnover": "23474.2",
      "trades": "19"
    },
    {
      "date": "2024-01-08",
      "bid": "57.20",
      "ask": "58.20",
      "open": "57.40",
      "high": "58.60",
      "low": "57.20",
      "close": "58.20",
      "average": "57.9444",
      "volume": "3484",
      "turnover": "201878.4",
      "trades": "49"
    },
    {
      "date": "2024-01-09",
      "bid": "57.00",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.80",
      "low": "57.00",
      "close": "57.80",
      "average": "58.0073",
      "volume": "5866",
      "turnover": "340270.8",
      "trades": "46"
    },
    {
      "date": "2024-01-10",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.60",
      "low": "57.40",
      "close": "59.00",
      "average": "58.9412",
      "volume": "6459",
      "turnover": "380701.4",
      "trades": "45"
    },
    {
      "date": "2024-01-11",
      "bid": "58.40",
      "ask": "59.20",
      "open": "60.00",
      "high": "60.00",
      "low": "57.80",
      "close": "58.40",
      "average": "59.0727",
      "volume": "3066",
      "turnover": "181117",
      "trades": "48"
    },
    {
      "date": "2024-01-12",
      "bid": "58.60",
      "ask": "59.60",
      "open": "59.20",
      "high": "59.80",
      "low": "58.40",
      "close": "59.60",
      "average": "58.9321",
      "volume": "5120",
      "turnover": "301732.4",
      "trades": "31"
    },
    {
      "date": "2024-01-15",
      "bid": "58.40",
      "ask": "59.20",
      "open": "58.40",
      "high": "60.00",
      "low": "58.00",
      "close": "59.00",
      "average": "59.8172",
      "volume": "3160",
      "turnover": "189022.4",
      "trades": "36"
    },
    {
      "date": "2024-01-16",
      "bid": "59.00",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.80",
      "low": "58.00",
      "close": "58.60",
      "average": "58.7782",
      "volume": "3214",
      "turnover": "188913",
      "trades": "34"
    },
    {
      "date": "2024-01-17",
      "bid": "56.20",
      "ask": "57.40",
      "open": "59.00",
      "high": "59.20",
      "low": "54.60",
      "close": "56.20",
      "average": "56.1346",
      "volume": "9601",
      "turnover": "539015.8",
      "trades": "64"
    },
    {
      "date": "2024-01-18",
      "bid": "55.00",
      "ask": "55.40",
      "open": "57.80",
      "high": "57.80",
      "low": "54.00",
      "close": "55.40",
      "average": "55.5342",
      "volume": "1383",
      "turnover": "76803.8",
      "trades": "25"
    },
    {
      "date": "2024-01-19",
      "bid": "55.60",
      "ask": "56.40",
      "open": "55.40",
      "high": "56.60",
      "low": "55.00",
      "close": "55.00",
      "average": "55.8581",
      "volume": "2583",
      "turnover": "144281.6",
      "trades": "31"
    },
    {
      "date": "2024-01-22",
      "bid": "56.40",
      "ask": "57.40",
      "open": "55.00",
      "high": "58.00",
      "low": "55.00",
      "close": "56.20",
      "average": "56.0483",
      "volume": "1969",
      "turnover": "110359.2",
      "trades": "33"
    },
    {
      "date": "2024-01-23",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.20",
      "high": "58.60",
      "low": "55.40",
      "close": "56.40",
      "average": "56.5427",
      "volume": "1189",
      "turnover": "67150.4",
      "trades": "30"
    },
    {
      "date": "2024-01-24",
      "bid": "55.00",
      "ask": "55.60",
      "open": "58.20",
      "high": "58.20",
      "low": "54.80",
      "close": "55.60",
      "average": "55.5319",
      "volume": "2818",
      "turnover": "156488.8",
      "trades": "53"
    },
    {
      "date": "2024-01-25",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.80",
      "high": "56.80",
      "low": "54.40",
      "close": "54.80",
      "average": "54.8099",
      "volume": "3892",
      "turnover": "213320",
      "trades": "38"
    },
    {
      "date": "2024-01-26",
      "bid": "55.80",
      "ask": "57.20",
      "open": "54.80",
      "high": "57.40",
      "low": "54.80",
      "close": "57.20",
      "average": "55.59",
      "volume": "960",
      "turnover": "53366.4",
      "trades": "40"
    },
    {
      "date": "2024-01-29",
      "bid": "58.20",
      "ask": "59.80",
      "open": "57.20",
      "high": "60.00",
      "low": "55.80",
      "close": "59.80",
      "average": "58.9778",
      "volume": "14756",
      "turnover": "870276.6",
      "trades": "150"
    },
    {
      "date": "2024-01-30",
      "bid": "59.20",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.20",
      "average": "59.693",
      "volume": "2047",
      "turnover": "122191.6",
      "trades": "35"
    },
    {
      "date": "2024-01-31",
      "bid": "58.00",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "58.00",
      "average": "58.9644",
      "volume": "2087",
      "turnover": "123058.8",
      "trades": "28"
    },
    {
      "date": "2024-02-01",
      "bid": "58.20",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.80",
      "low": "57.20",
      "close": "59.00",
      "average": "58.9283",
      "volume": "3469",
      "turnover": "204422.4",
      "trades": "38"
    },
    {
      "date": "2024-02-02",
      "bid": "58.80",
      "ask": "59.60",
      "open": "59.20",
      "high": "59.80",
      "low": "58.00",
      "close": "58.80",
      "average": "58.7601",
      "volume": "5258",
      "turnover": "308960.8",
      "trades": "46"
    },
    {
      "date": "2024-02-05",
      "bid": "56.40",
      "ask": "57.00",
      "open": "59.60",
      "high": "59.80",
      "low": "56.00",
      "close": "57.00",
      "average": "57.9752",
      "volume": "7456",
      "turnover": "432262.8",
      "trades": "72"
    },
    {
      "date": "2024-02-06",
      "bid": "56.40",
      "ask": "56.80",
      "open": "56.80",
      "high": "56.80",
      "low": "55.80",
      "close": "56.80",
      "average": "56.4391",
      "volume": "1908",
      "turnover": "107685.8",
      "trades": "35"
    },
    {
      "date": "2024-02-07",
      "bid": "54.40",
      "ask": "55.00",
      "open": "56.80",
      "high": "57.60",
      "low": "54.40",
      "close": "55.00",
      "average": "55.8368",
      "volume": "5850",
      "turnover": "326645",
      "trades": "62"
    },
    {
      "date": "2024-02-08",
      "bid": "51.60",
      "ask": "52.00",
      "open": "54.80",
      "high": "55.00",
      "low": "50.80",
      "close": "51.80",
      "average": "52.3419",
      "volume": "22113",
      "turnover": "1157435.8",
      "trades": "183"
    },
    {
      "date": "2024-02-09",
      "bid": "50.00",
      "ask": "50.20",
      "open": "51.80",
      "high": "52.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.8997",
      "volume": "9115",
      "turnover": "463951",
      "trades": "56"
    },
    {
      "date": "2024-02-12",
      "bid": "49.90",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "49.00",
      "close": "50.00",
      "average": "49.9196",
      "volume": "10938",
      "turnover": "546020.3",
      "trades": "118"
    },
    {
      "date": "2024-02-13",
      "bid": "49.80",
      "ask": "49.90",
      "open": "49.40",
      "high": "50.00",
      "low": "49.40",
      "close": "49.90",
      "average": "49.8674",
      "volume": "2718",
      "turnover": "135539.6",
      "trades": "25"
    },
    {
      "date": "2024-02-14",
      "bid": "49.40",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.00",
      "low": "49.40",
      "close": "49.90",
      "average": "49.7284",
      "volume": "3421",
      "turnover": "170120.7",
      "trades": "63"
    },
    {
      "date": "2024-02-15",
      "bid": "49.40",
      "ask": "49.80",
      "open": "49.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.80",
      "average": "49.5459",
      "volume": "5435",
      "turnover": "269282",
      "trades": "64"
    },
    {
      "date": "2024-02-16",
      "bid": "49.40",
      "ask": "49.80",
      "open": "49.80",
      "high": "50.00",
      "low": "49.10",
      "close": "50.00",
      "average": "49.9169",
      "volume": "6596",
      "turnover": "329252",
      "trades": "35"
    },
    {
      "date": "2024-02-19",
      "bid": "48.40",
      "ask": "48.70",
      "open": "50.00",
      "high": "50.00",
      "low": "47.90",
      "close": "48.70",
      "average": "49.3997",
      "volume": "9029",
      "turnover": "445944.8",
      "trades": "89"
    },
    {
      "date": "2024-02-20",
      "bid": "49.30",
      "ask": "49.80",
      "open": "48.90",
      "high": "50.00",
      "low": "48.20",
      "close": "49.80",
      "average": "49.0137",
      "volume": "2506",
      "turnover": "122730.6",
      "trades": "60"
    },
    {
      "date": "2024-02-21",
      "bid": "49.90",
      "ask": "50.00",
      "open": "49.80",
      "high": "50.00",
      "low": "49.50",
      "close": "50.00",
      "average": "49.9314",
      "volume": "6043",
      "turnover": "301703.1",
      "trades": "51"
    },
    {
      "date": "2024-02-22",
      "bid": "47.80",
      "ask": "48.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.50",
      "close": "48.00",
      "average": "48.0022",
      "volume": "25670",
      "turnover": "1232215.8",
      "trades": "120"
    },
    {
      "date": "2024-02-23",
      "bid": "46.50",
      "ask": "46.80",
      "open": "47.00",
      "high": "48.60",
      "low": "45.50",
      "close": "48.60",
      "average": "47.30",
      "volume": "20427",
      "turnover": "966196.1",
      "trades": "172"
    },
    {
      "date": "2024-02-26",
      "bid": "50.00",
      "ask": "50.60",
      "open": "49.20",
      "high": "51.00",
      "low": "49.20",
      "close": "50.60",
      "average": "50.1949",
      "volume": "8809",
      "turnover": "442167.3",
      "trades": "130"
    },
    {
      "date": "2024-02-27",
      "bid": "49.70",
      "ask": "50.40",
      "open": "50.60",
      "high": "51.00",
      "low": "49.20",
      "close": "50.40",
      "average": "50.0776",
      "volume": "3363",
      "turnover": "168411.1",
      "trades": "74"
    },
    {
      "date": "2024-02-28",
      "bid": "51.20",
      "ask": "51.80",
      "open": "50.40",
      "high": "52.00",
      "low": "49.10",
      "close": "52.00",
      "average": "50.8218",
      "volume": "8867",
      "turnover": "450637.2",
      "trades": "60"
    },
    {
      "date": "2024-02-29",
      "bid": "54.20",
      "ask": "54.40",
      "open": "52.00",
      "high": "54.80",
      "low": "51.80",
      "close": "54.40",
      "average": "53.9628",
      "volume": "9845",
      "turnover": "531271.6",
      "trades": "125"
    },
    {
      "date": "2024-03-01",
      "bid": "54.60",
      "ask": "55.20",
      "open": "54.40",
      "high": "55.20",
      "low": "53.40",
      "close": "55.20",
      "average": "54.4631",
      "volume": "2553",
      "turnover": "139044.4",
      "trades": "55"
    },
    {
      "date": "2024-03-04",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.20",
      "high": "57.00",
      "low": "55.20",
      "close": "55.60",
      "average": "56.0327",
      "volume": "3264",
      "turnover": "182890.8",
      "trades": "55"
    },
    {
      "date": "2024-03-05",
      "bid": "50.20",
      "ask": "51.20",
      "open": "55.60",
      "high": "55.60",
      "low": "50.00",
      "close": "50.60",
      "average": "52.7556",
      "volume": "12137",
      "turnover": "640295",
      "trades": "134"
    },
    {
      "date": "2024-03-06",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.60",
      "high": "52.40",
      "low": "50.00",
      "close": "51.00",
      "average": "50.816",
      "volume": "6618",
      "turnover": "336300.6",
      "trades": "73"
    },
    {
      "date": "2024-03-07",
      "bid": "49.50",
      "ask": "50.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.20",
      "close": "50.40",
      "average": "50.0376",
      "volume": "5067",
      "turnover": "253540.6",
      "trades": "76"
    },
    {
      "date": "2024-03-08",
      "bid": "52.00",
      "ask": "52.80",
      "open": "49.80",
      "high": "52.80",
      "low": "49.80",
      "close": "52.80",
      "average": "51.8195",
      "volume": "3379",
      "turnover": "175098",
      "trades": "43"
    },
    {
      "date": "2024-03-11",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.40",
      "high": "52.40",
      "low": "50.60",
      "close": "51.40",
      "average": "51.4256",
      "volume": "2246",
      "turnover": "115502",
      "trades": "42"
    },
    {
      "date": "2024-03-12",
      "bid": "49.80",
      "ask": "50.60",
      "open": "53.80",
      "high": "53.80",
      "low": "49.50",
      "close": "50.40",
      "average": "50.811",
      "volume": "7498",
      "turnover": "380980.9",
      "trades": "85"
    },
    {
      "date": "2024-03-13",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.20",
      "high": "52.00",
      "low": "50.20",
      "close": "51.40",
      "average": "51.2186",
      "volume": "2808",
      "turnover": "143821.8",
      "trades": "34"
    },
    {
      "date": "2024-03-14",
      "bid": "48.90",
      "ask": "49.00",
      "open": "51.40",
      "high": "51.60",
      "low": "48.90",
      "close": "48.90",
      "average": "49.7025",
      "volume": "10606",
      "turnover": "526845.85",
      "trades": "118"
    },
    {
      "date": "2024-03-15",
      "bid": "48.30",
      "ask": "49.00",
      "open": "48.90",
      "high": "49.00",
      "low": "48.10",
      "close": "49.00",
      "average": "48.7432",
      "volume": "7830",
      "turnover": "381659",
      "trades": "73"
    },
    {
      "date": "2024-03-18",
      "bid": "47.90",
      "ask": "48.00",
      "open": "49.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.00",
      "average": "48.5144",
      "volume": "7925",
      "turnover": "384476.6",
      "trades": "87"
    },
    {
      "date": "2024-03-19",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.00",
      "low": "47.50",
      "close": "48.00",
      "average": "47.9374",
      "volume": "6681",
      "turnover": "320269.8",
      "trades": "59"
    },
    {
      "date": "2024-03-20",
      "bid": "48.30",
      "ask": "49.00",
      "open": "47.60",
      "high": "49.10",
      "low": "47.00",
      "close": "49.00",
      "average": "47.9491",
      "volume": "22838",
      "turnover": "1095061.5",
      "trades": "62"
    },
    {
      "date": "2024-03-21",
      "bid": "48.60",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.00",
      "average": "49.5683",
      "volume": "7743",
      "turnover": "383807.1",
      "trades": "81"
    },
    {
      "date": "2024-03-22",
      "bid": "48.40",
      "ask": "48.60",
      "open": "49.00",
      "high": "51.00",
      "low": "47.20",
      "close": "48.50",
      "average": "48.781",
      "volume": "7195",
      "turnover": "350979.4",
      "trades": "80"
    },
    {
      "date": "2024-03-25",
      "bid": "50.00",
      "ask": "50.40",
      "open": "48.50",
      "high": "50.60",
      "low": "48.50",
      "close": "50.40",
      "average": "49.7223",
      "volume": "4666",
      "turnover": "232004.3",
      "trades": "79"
    },
    {
      "date": "2024-03-26",
      "bid": "51.60",
      "ask": "51.80",
      "open": "50.40",
      "high": "52.00",
      "low": "50.40",
      "close": "51.80",
      "average": "51.2783",
      "volume": "5091",
      "turnover": "261057.8",
      "trades": "153"
    },
    {
      "date": "2024-03-27",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.80",
      "high": "53.00",
      "low": "51.80",
      "close": "52.00",
      "average": "52.2183",
      "volume": "3257",
      "turnover": "170161.2",
      "trades": "54"
    },
    {
      "date": "2024-03-28",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.20",
      "high": "52.80",
      "low": "52.00",
      "close": "52.80",
      "average": "52.3048",
      "volume": "2360",
      "turnover": "123439.4",
      "trades": "41"
    },
    {
      "date": "2024-04-02",
      "bid": "52.00",
      "ask": "52.60",
      "open": "53.20",
      "high": "53.20",
      "low": "52.00",
      "close": "52.60",
      "average": "52.3626",
      "volume": "3522",
      "turnover": "184421",
      "trades": "69"
    },
    {
      "date": "2024-04-03",
      "bid": "51.20",
      "ask": "51.60",
      "open": "52.60",
      "high": "52.60",
      "low": "50.80",
      "close": "51.60",
      "average": "51.3972",
      "volume": "3960",
      "turnover": "203533",
      "trades": "63"
    },
    {
      "date": "2024-04-04",
      "bid": "51.80",
      "ask": "52.20",
      "open": "51.60",
      "high": "52.40",
      "low": "51.40",
      "close": "52.20",
      "average": "51.7733",
      "volume": "5539",
      "turnover": "288027.1",
      "trades": "35"
    },
    {
      "date": "2024-04-05",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.20",
      "low": "51.80",
      "close": "52.20",
      "average": "52.0018",
      "volume": "48637",
      "turnover": "2529209.2",
      "trades": "50"
    },
    {
      "date": "2024-04-08",
      "bid": "52.40",
      "ask": "53.00",
      "open": "52.20",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.2998",
      "volume": "4591",
      "turnover": "240108.6",
      "trades": "41"
    },
    {
      "date": "2024-04-09",
      "bid": "52.20",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.40",
      "low": "51.80",
      "close": "52.20",
      "average": "52.0994",
      "volume": "7619",
      "turnover": "396945.4",
      "trades": "92"
    },
    {
      "date": "2024-04-10",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.40",
      "high": "53.40",
      "low": "51.80",
      "close": "52.60",
      "average": "52.2231",
      "volume": "7687",
      "turnover": "401438.6",
      "trades": "43"
    },
    {
      "date": "2024-04-11",
      "bid": "52.60",
      "ask": "53.00",
      "open": "52.40",
      "high": "53.20",
      "low": "52.40",
      "close": "52.60",
      "average": "52.987",
      "volume": "2810",
      "turnover": "148893.4",
      "trades": "35"
    },
    {
      "date": "2024-04-12",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.60",
      "low": "52.80",
      "close": "53.60",
      "average": "53.2497",
      "volume": "7721",
      "turnover": "411140.8",
      "trades": "38"
    },
    {
      "date": "2024-04-15",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.20",
      "average": "54.348",
      "volume": "7228",
      "turnover": "392827.4",
      "trades": "85"
    },
    {
      "date": "2024-04-16",
      "bid": "53.60",
      "ask": "55.00",
      "open": "55.60",
      "high": "55.60",
      "low": "53.20",
      "close": "55.20",
      "average": "54.5603",
      "volume": "6004",
      "turnover": "327579.8",
      "trades": "69"
    },
    {
      "date": "2024-04-17",
      "bid": "54.20",
      "ask": "54.80",
      "open": "55.00",
      "high": "56.00",
      "low": "54.20",
      "close": "54.20",
      "average": "55.4175",
      "volume": "1208",
      "turnover": "66944.4",
      "trades": "26"
    },
    {
      "date": "2024-04-18",
      "bid": "53.60",
      "ask": "54.60",
      "open": "53.60",
      "high": "54.20",
      "low": "53.60",
      "close": "54.20",
      "average": "53.888",
      "volume": "1295",
      "turnover": "69785",
      "trades": "21"
    },
    {
      "date": "2024-04-19",
      "bid": "53.60",
      "ask": "54.00",
      "open": "54.00",
      "high": "54.00",
      "low": "53.40",
      "close": "53.80",
      "average": "53.7991",
      "volume": "60079",
      "turnover": "3232197.4",
      "trades": "34"
    },
    {
      "date": "2024-04-22",
      "bid": "54.00",
      "ask": "54.60",
      "open": "53.80",
      "high": "54.60",
      "low": "53.80",
      "close": "54.60",
      "average": "54.2629",
      "volume": "1955",
      "turnover": "106084",
      "trades": "32"
    },
    {
      "date": "2024-04-23",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.60",
      "high": "54.80",
      "low": "52.60",
      "close": "53.40",
      "average": "53.70",
      "volume": "4245",
      "turnover": "227956.6",
      "trades": "47"
    },
    {
      "date": "2024-04-24",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.80",
      "low": "53.20",
      "close": "53.20",
      "average": "53.4444",
      "volume": "2933",
      "turnover": "156752.4",
      "trades": "41"
    },
    {
      "date": "2024-04-25",
      "bid": "53.40",
      "ask": "54.20",
      "open": "53.20",
      "high": "55.00",
      "low": "53.20",
      "close": "53.80",
      "average": "53.435",
      "volume": "1616",
      "turnover": "86351",
      "trades": "26"
    },
    {
      "date": "2024-04-26",
      "bid": "54.00",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.20",
      "low": "53.60",
      "close": "54.00",
      "average": "54.3139",
      "volume": "3714",
      "turnover": "201722",
      "trades": "45"
    },
    {
      "date": "2024-04-29",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.80",
      "low": "53.00",
      "close": "53.40",
      "average": "53.6063",
      "volume": "7675",
      "turnover": "411428.4",
      "trades": "65"
    },
    {
      "date": "2024-04-30",
      "bid": "52.80",
      "ask": "53.40",
      "open": "53.40",
      "high": "54.60",
      "low": "52.80",
      "close": "52.80",
      "average": "53.319",
      "volume": "3753",
      "turnover": "200106.2",
      "trades": "58"
    },
    {
      "date": "2024-05-02",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.80",
      "high": "54.80",
      "low": "52.20",
      "close": "52.20",
      "average": "53.0876",
      "volume": "7387",
      "turnover": "392157.8",
      "trades": "120"
    },
    {
      "date": "2024-05-03",
      "bid": "52.80",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.40",
      "low": "52.40",
      "close": "53.00",
      "average": "53.0238",
      "volume": "8807",
      "turnover": "466980.4",
      "trades": "114"
    },
    {
      "date": "2024-05-06",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.00",
      "high": "54.80",
      "low": "53.00",
      "close": "53.80",
      "average": "54.1208",
      "volume": "4237",
      "turnover": "229310",
      "trades": "90"
    },
    {
      "date": "2024-05-07",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.60",
      "high": "53.80",
      "low": "52.20",
      "close": "53.80",
      "average": "53.2702",
      "volume": "6385",
      "turnover": "340130.2",
      "trades": "69"
    },
    {
      "date": "2024-05-08",
      "bid": "53.60",
      "ask": "54.80",
      "open": "53.80",
      "high": "54.20",
      "low": "53.40",
      "close": "53.80",
      "average": "53.7787",
      "volume": "4298",
      "turnover": "231141",
      "trades": "53"
    },
    {
      "date": "2024-05-10",
      "bid": "54.80",
      "ask": "55.00",
      "open": "53.80",
      "high": "55.60",
      "low": "53.80",
      "close": "55.00",
      "average": "54.4566",
      "volume": "4678",
      "turnover": "254747.8",
      "trades": "59"
    },
    {
      "date": "2024-05-13",
      "bid": "54.00",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.60",
      "low": "51.80",
      "close": "55.20",
      "average": "53.4734",
      "volume": "15555",
      "turnover": "831908",
      "trades": "104"
    },
    {
      "date": "2024-05-14",
      "bid": "53.20",
      "ask": "53.40",
      "open": "55.20",
      "high": "55.40",
      "low": "53.40",
      "close": "53.40",
      "average": "53.9779",
      "volume": "66227",
      "turnover": "3575988",
      "trades": "122"
    },
    {
      "date": "2024-05-15",
      "bid": "54.00",
      "ask": "55.20",
      "open": "54.00",
      "high": "55.40",
      "low": "54.00",
      "close": "54.60",
      "average": "54.3051",
      "volume": "11811",
      "turnover": "641397",
      "trades": "110"
    },
    {
      "date": "2024-05-16",
      "bid": "55.20",
      "ask": "55.80",
      "open": "55.40",
      "high": "55.80",
      "low": "54.00",
      "close": "55.20",
      "average": "54.8691",
      "volume": "7998",
      "turnover": "438842.8",
      "trades": "145"
    },
    {
      "date": "2024-05-17",
      "bid": "53.60",
      "ask": "54.80",
      "open": "54.20",
      "high": "57.80",
      "low": "53.00",
      "close": "55.00",
      "average": "54.7774",
      "volume": "12257",
      "turnover": "671406.6",
      "trades": "106"
    },
    {
      "date": "2024-05-20",
      "bid": "52.80",
      "ask": "53.40",
      "open": "54.80",
      "high": "54.80",
      "low": "52.40",
      "close": "53.40",
      "average": "53.055",
      "volume": "17635",
      "turnover": "935624.8",
      "trades": "87"
    },
    {
      "date": "2024-05-21",
      "bid": "52.80",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.60",
      "low": "52.40",
      "close": "53.60",
      "average": "52.9412",
      "volume": "4112",
      "turnover": "217694.2",
      "trades": "43"
    },
    {
      "date": "2024-05-22",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.60",
      "high": "53.80",
      "low": "52.00",
      "close": "53.60",
      "average": "52.4808",
      "volume": "2503",
      "turnover": "131359.4",
      "trades": "37"
    },
    {
      "date": "2024-05-23",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.60",
      "high": "54.00",
      "low": "52.80",
      "close": "54.00",
      "average": "53.3353",
      "volume": "1916",
      "turnover": "102190.4",
      "trades": "66"
    },
    {
      "date": "2024-05-24",
      "bid": "53.40",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.40",
      "low": "52.40",
      "close": "53.60",
      "average": "52.7153",
      "volume": "19287",
      "turnover": "1016720",
      "trades": "202"
    },
    {
      "date": "2024-05-27",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.00",
      "low": "52.60",
      "close": "54.00",
      "average": "53.2284",
      "volume": "2342",
      "turnover": "124660.8",
      "trades": "60"
    },
    {
      "date": "2024-05-28",
      "bid": "53.00",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.40",
      "low": "52.60",
      "close": "54.40",
      "average": "53.3543",
      "volume": "10814",
      "turnover": "576973.6",
      "trades": "78"
    },
    {
      "date": "2024-05-29",
      "bid": "53.00",
      "ask": "53.80",
      "open": "53.00",
      "high": "53.80",
      "low": "53.00",
      "close": "53.80",
      "average": "53.2716",
      "volume": "1444",
      "turnover": "76924.2",
      "trades": "38"
    },
    {
      "date": "2024-05-30",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.20",
      "high": "54.20",
      "low": "52.80",
      "close": "53.40",
      "average": "53.223",
      "volume": "4549",
      "turnover": "242111.2",
      "trades": "40"
    },
    {
      "date": "2024-05-31",
      "bid": "51.80",
      "ask": "52.00",
      "open": "53.20",
      "high": "53.20",
      "low": "51.60",
      "close": "51.80",
      "average": "52.4182",
      "volume": "24876",
      "turnover": "1303954.8",
      "trades": "744"
    },
    {
      "date": "2024-06-03",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.80",
      "low": "51.80",
      "close": "52.80",
      "average": "52.2078",
      "volume": "6171",
      "turnover": "322174.6",
      "trades": "45"
    },
    {
      "date": "2024-06-04",
      "bid": "53.00",
      "ask": "53.60",
      "open": "52.80",
      "high": "53.60",
      "low": "52.80",
      "close": "53.60",
      "average": "52.9913",
      "volume": "4196",
      "turnover": "222351.6",
      "trades": "43"
    },
    {
      "date": "2024-06-05",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.60",
      "high": "54.00",
      "low": "53.00",
      "close": "53.80",
      "average": "53.4553",
      "volume": "748",
      "turnover": "39984.6",
      "trades": "26"
    },
    {
      "date": "2024-06-07",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.00",
      "low": "53.20",
      "close": "54.00",
      "average": "53.4735",
      "volume": "1312",
      "turnover": "70157.2",
      "trades": "36"
    },
    {
      "date": "2024-06-10",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.00",
      "high": "55.00",
      "low": "53.80",
      "close": "54.40",
      "average": "54.217",
      "volume": "11954",
      "turnover": "648110.4",
      "trades": "56"
    },
    {
      "date": "2024-06-11",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.40",
      "high": "54.40",
      "low": "53.40",
      "close": "53.80",
      "average": "53.7558",
      "volume": "3010",
      "turnover": "161805",
      "trades": "27"
    },
    {
      "date": "2024-06-12",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.40",
      "high": "54.60",
      "low": "53.80",
      "close": "54.00",
      "average": "54.12",
      "volume": "4806",
      "turnover": "260100.8",
      "trades": "36"
    },
    {
      "date": "2024-06-13",
      "bid": "53.80",
      "ask": "54.20",
      "open": "54.20",
      "high": "54.20",
      "low": "53.80",
      "close": "54.20",
      "average": "53.8427",
      "volume": "10614",
      "turnover": "571486",
      "trades": "23"
    },
    {
      "date": "2024-06-14",
      "bid": "54.20",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "54.00",
      "close": "54.60",
      "average": "54.0197",
      "volume": "619",
      "turnover": "33438.2",
      "trades": "23"
    },
    {
      "date": "2024-06-17",
      "bid": "54.20",
      "ask": "54.80",
      "open": "54.60",
      "high": "54.80",
      "low": "53.00",
      "close": "54.80",
      "average": "54.33",
      "volume": "12050",
      "turnover": "654676.4",
      "trades": "85"
    },
    {
      "date": "2024-06-18",
      "bid": "53.80",
      "ask": "54.40",
      "open": "54.80",
      "high": "54.80",
      "low": "53.80",
      "close": "53.80",
      "average": "53.9803",
      "volume": "1684",
      "turnover": "90902.8",
      "trades": "29"
    },
    {
      "date": "2024-06-19",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "53.8029",
      "volume": "1824",
      "turnover": "98136.4",
      "trades": "17"
    },
    {
      "date": "2024-06-20",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.60",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "53.8271",
      "volume": "5776",
      "turnover": "310905.6",
      "trades": "27"
    },
    {
      "date": "2024-06-24",
      "bid": "52.80",
      "ask": "53.40",
      "open": "53.60",
      "high": "54.60",
      "low": "52.80",
      "close": "53.00",
      "average": "53.6687",
      "volume": "6329",
      "turnover": "339758",
      "trades": "63"
    },
    {
      "date": "2024-06-25",
      "bid": "53.00",
      "ask": "53.80",
      "open": "53.00",
      "high": "54.40",
      "low": "52.80",
      "close": "54.00",
      "average": "53.4033",
      "volume": "2426",
      "turnover": "129556.4",
      "trades": "41"
    },
    {
      "date": "2024-06-26",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.80",
      "average": "53.3183",
      "volume": "987",
      "turnover": "52625.2",
      "trades": "25"
    },
    {
      "date": "2024-06-27",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.80",
      "high": "53.80",
      "low": "51.60",
      "close": "52.60",
      "average": "52.9234",
      "volume": "9388",
      "turnover": "496845",
      "trades": "61"
    },
    {
      "date": "2024-06-28",
      "bid": "52.60",
      "ask": "53.60",
      "open": "53.00",
      "high": "53.20",
      "low": "52.00",
      "close": "52.60",
      "average": "52.3934",
      "volume": "3079",
      "turnover": "161319.2",
      "trades": "42"
    },
    {
      "date": "2024-07-01",
      "bid": "52.60",
      "ask": "53.60",
      "open": "52.00",
      "high": "54.00",
      "low": "52.00",
      "close": "53.60",
      "average": "52.6385",
      "volume": "1112",
      "turnover": "58534",
      "trades": "30"
    },
    {
      "date": "2024-07-02",
      "bid": "52.20",
      "ask": "52.60",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "52.20",
      "average": "52.4462",
      "volume": "5105",
      "turnover": "267737.8",
      "trades": "64"
    },
    {
      "date": "2024-07-03",
      "bid": "52.20",
      "ask": "52.60",
      "open": "52.20",
      "high": "52.80",
      "low": "52.00",
      "close": "52.00",
      "average": "52.306",
      "volume": "6396",
      "turnover": "334549",
      "trades": "77"
    },
    {
      "date": "2024-07-04",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.00",
      "high": "53.00",
      "low": "52.00",
      "close": "52.80",
      "average": "52.165",
      "volume": "2531",
      "turnover": "132029.6",
      "trades": "46"
    },
    {
      "date": "2024-07-05",
      "bid": "52.20",
      "ask": "52.80",
      "open": "53.60",
      "high": "53.60",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4585",
      "volume": "557",
      "turnover": "29219.4",
      "trades": "22"
    },
    {
      "date": "2024-07-08",
      "bid": "52.20",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.4025",
      "volume": "3703",
      "turnover": "194046.6",
      "trades": "19"
    },
    {
      "date": "2024-07-09",
      "bid": "51.80",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.40",
      "low": "51.80",
      "close": "51.80",
      "average": "52.0707",
      "volume": "6208",
      "turnover": "323255",
      "trades": "29"
    },
    {
      "date": "2024-07-10",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.80",
      "high": "52.80",
      "low": "51.80",
      "close": "51.80",
      "average": "51.8948",
      "volume": "1796",
      "turnover": "93203",
      "trades": "30"
    },
    {
      "date": "2024-07-11",
      "bid": "52.20",
      "ask": "53.00",
      "open": "53.20",
      "high": "53.20",
      "low": "52.00",
      "close": "52.20",
      "average": "52.5001",
      "volume": "1163",
      "turnover": "61057.6",
      "trades": "23"
    },
    {
      "date": "2024-07-12",
      "bid": "52.20",
      "ask": "52.60",
      "open": "52.20",
      "high": "53.40",
      "low": "51.20",
      "close": "52.20",
      "average": "52.616",
      "volume": "15598",
      "turnover": "820704.8",
      "trades": "52"
    },
    {
      "date": "2024-07-15",
      "bid": "52.40",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.60",
      "low": "52.00",
      "close": "52.40",
      "average": "52.6045",
      "volume": "3050",
      "turnover": "160443.8",
      "trades": "35"
    },
    {
      "date": "2024-07-16",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.60",
      "high": "53.60",
      "low": "52.40",
      "close": "52.80",
      "average": "52.8357",
      "volume": "2518",
      "turnover": "133040.2",
      "trades": "33"
    },
    {
      "date": "2024-07-17",
      "bid": "53.00",
      "ask": "53.80",
      "open": "52.80",
      "high": "53.80",
      "low": "52.80",
      "close": "53.60",
      "average": "53.1348",
      "volume": "1326",
      "turnover": "70456.8",
      "trades": "19"
    },
    {
      "date": "2024-07-18",
      "bid": "53.00",
      "ask": "53.20",
      "open": "53.80",
      "high": "53.80",
      "low": "52.00",
      "close": "53.00",
      "average": "52.7911",
      "volume": "8528",
      "turnover": "450202.2",
      "trades": "99"
    },
    {
      "date": "2024-07-19",
      "bid": "51.80",
      "ask": "52.20",
      "open": "53.00",
      "high": "53.60",
      "low": "51.60",
      "close": "51.60",
      "average": "51.90",
      "volume": "2137",
      "turnover": "110910.2",
      "trades": "37"
    },
    {
      "date": "2024-07-22",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.00",
      "low": "51.20",
      "close": "51.40",
      "average": "51.3051",
      "volume": "2097",
      "turnover": "107586.8",
      "trades": "27"
    },
    {
      "date": "2024-07-23",
      "bid": "49.70",
      "ask": "49.90",
      "open": "51.40",
      "high": "51.40",
      "low": "49.70",
      "close": "49.70",
      "average": "50.2383",
      "volume": "26524",
      "turnover": "1332470.7",
      "trades": "162"
    },
    {
      "date": "2024-07-24",
      "bid": "48.50",
      "ask": "48.70",
      "open": "49.50",
      "high": "52.40",
      "low": "48.30",
      "close": "48.90",
      "average": "49.00",
      "volume": "10256",
      "turnover": "502543.7",
      "trades": "159"
    },
    {
      "date": "2024-07-25",
      "bid": "49.40",
      "ask": "49.90",
      "open": "49.30",
      "high": "50.60",
      "low": "48.50",
      "close": "49.60",
      "average": "49.2668",
      "volume": "5710",
      "turnover": "281313.7",
      "trades": "60"
    },
    {
      "date": "2024-07-26",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.90",
      "high": "49.90",
      "low": "49.50",
      "close": "49.90",
      "average": "49.7436",
      "volume": "2862",
      "turnover": "142366.2",
      "trades": "51"
    },
    {
      "date": "2024-07-29",
      "bid": "51.60",
      "ask": "51.80",
      "open": "53.00",
      "high": "53.00",
      "low": "50.80",
      "close": "51.80",
      "average": "51.8869",
      "volume": "3618",
      "turnover": "187726.8",
      "trades": "59"
    },
    {
      "date": "2024-07-30",
      "bid": "51.20",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.00",
      "low": "51.20",
      "close": "52.00",
      "average": "51.8236",
      "volume": "2238",
      "turnover": "115981.2",
      "trades": "32"
    },
    {
      "date": "2024-07-31",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.00",
      "high": "52.60",
      "low": "51.00",
      "close": "51.80",
      "average": "51.7169",
      "volume": "3695",
      "turnover": "191094",
      "trades": "51"
    },
    {
      "date": "2024-08-01",
      "bid": "49.80",
      "ask": "50.80",
      "open": "51.20",
      "high": "52.60",
      "low": "49.70",
      "close": "50.00",
      "average": "51.005",
      "volume": "7233",
      "turnover": "368918.9",
      "trades": "62"
    },
    {
      "date": "2024-08-02",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.00",
      "high": "51.80",
      "low": "50.00",
      "close": "51.60",
      "average": "51.3027",
      "volume": "3352",
      "turnover": "171966.6",
      "trades": "38"
    },
    {
      "date": "2024-08-05",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.00",
      "high": "51.40",
      "low": "49.00",
      "close": "50.60",
      "average": "49.787",
      "volume": "5227",
      "turnover": "260236.7",
      "trades": "89"
    },
    {
      "date": "2024-08-06",
      "bid": "49.90",
      "ask": "50.00",
      "open": "52.40",
      "high": "52.40",
      "low": "49.90",
      "close": "49.90",
      "average": "50.2035",
      "volume": "3634",
      "turnover": "182439.4",
      "trades": "57"
    },
    {
      "date": "2024-08-07",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.00",
      "high": "51.40",
      "low": "50.00",
      "close": "50.40",
      "average": "50.6003",
      "volume": "3012",
      "turnover": "152408",
      "trades": "23"
    },
    {
      "date": "2024-08-08",
      "bid": "51.00",
      "ask": "51.80",
      "open": "51.80",
      "high": "51.80",
      "low": "50.80",
      "close": "51.80",
      "average": "51.7665",
      "volume": "340",
      "turnover": "17600.6",
      "trades": "15"
    },
    {
      "date": "2024-08-09",
      "bid": "49.80",
      "ask": "50.40",
      "open": "51.80",
      "high": "51.80",
      "low": "49.80",
      "close": "49.80",
      "average": "49.9636",
      "volume": "13909",
      "turnover": "694943.2",
      "trades": "56"
    },
    {
      "date": "2024-08-12",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.90",
      "high": "50.80",
      "low": "49.90",
      "close": "50.80",
      "average": "50.4122",
      "volume": "1666",
      "turnover": "83986.8",
      "trades": "26"
    },
    {
      "date": "2024-08-13",
      "bid": "50.20",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.40",
      "low": "50.20",
      "close": "51.40",
      "average": "50.8302",
      "volume": "3712",
      "turnover": "188681.6",
      "trades": "28"
    },
    {
      "date": "2024-08-14",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.40",
      "high": "51.60",
      "low": "51.00",
      "close": "51.00",
      "average": "51.3923",
      "volume": "1065",
      "turnover": "54732.8",
      "trades": "16"
    },
    {
      "date": "2024-08-15",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.40",
      "low": "50.00",
      "close": "51.00",
      "average": "50.723",
      "volume": "1490",
      "turnover": "75577.2",
      "trades": "26"
    },
    {
      "date": "2024-08-16",
      "bid": "49.70",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.20",
      "low": "49.60",
      "close": "51.00",
      "average": "50.6793",
      "volume": "3758",
      "turnover": "190452.7",
      "trades": "47"
    },
    {
      "date": "2024-08-19",
      "bid": "49.80",
      "ask": "51.00",
      "open": "51.00",
      "high": "52.00",
      "low": "50.80",
      "close": "51.00",
      "average": "51.0092",
      "volume": "2959",
      "turnover": "150936.2",
      "trades": "25"
    },
    {
      "date": "2024-08-20",
      "bid": "50.40",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.00",
      "low": "50.20",
      "close": "50.40",
      "average": "50.697",
      "volume": "565",
      "turnover": "28643.8",
      "trades": "28"
    },
    {
      "date": "2024-08-21",
      "bid": "50.20",
      "ask": "50.60",
      "open": "52.00",
      "high": "52.00",
      "low": "50.20",
      "close": "50.20",
      "average": "50.4277",
      "volume": "1414",
      "turnover": "71304.8",
      "trades": "47"
    },
    {
      "date": "2024-08-22",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.80",
      "low": "50.00",
      "close": "50.20",
      "average": "50.5258",
      "volume": "2240",
      "turnover": "113177.8",
      "trades": "43"
    },
    {
      "date": "2024-08-23",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.80",
      "low": "49.20",
      "close": "50.80",
      "average": "50.22",
      "volume": "2870",
      "turnover": "144131.5",
      "trades": "53"
    },
    {
      "date": "2024-08-26",
      "bid": "51.00",
      "ask": "51.60",
      "open": "50.80",
      "high": "51.80",
      "low": "50.40",
      "close": "51.00",
      "average": "50.8116",
      "volume": "1979",
      "turnover": "100556.2",
      "trades": "31"
    },
    {
      "date": "2024-08-27",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.20",
      "high": "55.60",
      "low": "50.60",
      "close": "51.80",
      "average": "53.0515",
      "volume": "18225",
      "turnover": "966863.2",
      "trades": "177"
    },
    {
      "date": "2024-08-28",
      "bid": "52.40",
      "ask": "53.00",
      "open": "51.60",
      "high": "53.20",
      "low": "51.20",
      "close": "53.20",
      "average": "52.0753",
      "volume": "6986",
      "turnover": "363797.8",
      "trades": "69"
    },
    {
      "date": "2024-08-29",
      "bid": "53.80",
      "ask": "54.20",
      "open": "52.60",
      "high": "54.60",
      "low": "52.60",
      "close": "53.80",
      "average": "53.3027",
      "volume": "5798",
      "turnover": "309049",
      "trades": "41"
    },
    {
      "date": "2024-08-30",
      "bid": "53.00",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.00",
      "low": "52.20",
      "close": "53.00",
      "average": "53.2352",
      "volume": "1575",
      "turnover": "83845.4",
      "trades": "46"
    },
    {
      "date": "2024-09-02",
      "bid": "52.40",
      "ask": "53.00",
      "open": "52.80",
      "high": "53.00",
      "low": "52.00",
      "close": "52.80",
      "average": "52.3083",
      "volume": "5106",
      "turnover": "267086",
      "trades": "46"
    },
    {
      "date": "2024-09-03",
      "bid": "52.40",
      "ask": "53.40",
      "open": "52.60",
      "high": "53.80",
      "low": "52.20",
      "close": "53.80",
      "average": "53.0012",
      "volume": "665",
      "turnover": "35245.8",
      "trades": "26"
    },
    {
      "date": "2024-09-04",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.60",
      "high": "53.60",
      "low": "52.20",
      "close": "52.40",
      "average": "52.4512",
      "volume": "1788",
      "turnover": "93782.8",
      "trades": "33"
    },
    {
      "date": "2024-09-05",
      "bid": "51.60",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.40",
      "low": "51.20",
      "close": "52.40",
      "average": "51.8968",
      "volume": "3442",
      "turnover": "178628.8",
      "trades": "37"
    },
    {
      "date": "2024-09-06",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.20",
      "high": "53.20",
      "low": "52.40",
      "close": "52.60",
      "average": "52.4892",
      "volume": "809",
      "turnover": "42463.8",
      "trades": "17"
    },
    {
      "date": "2024-09-09",
      "bid": "51.00",
      "ask": "51.40",
      "open": "52.60",
      "high": "52.60",
      "low": "51.00",
      "close": "51.00",
      "average": "51.6228",
      "volume": "5384",
      "turnover": "277937.4",
      "trades": "50"
    },
    {
      "date": "2024-09-10",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.80",
      "low": "51.00",
      "close": "51.80",
      "average": "51.9477",
      "volume": "3106",
      "turnover": "161349.6",
      "trades": "40"
    },
    {
      "date": "2024-09-11",
      "bid": "51.00",
      "ask": "51.80",
      "open": "52.40",
      "high": "52.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.464",
      "volume": "6598",
      "turnover": "339559.2",
      "trades": "44"
    },
    {
      "date": "2024-09-12",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.00",
      "high": "52.20",
      "low": "50.00",
      "close": "50.60",
      "average": "50.6082",
      "volume": "7305",
      "turnover": "369692.6",
      "trades": "63"
    },
    {
      "date": "2024-09-13",
      "bid": "51.00",
      "ask": "51.80",
      "open": "50.60",
      "high": "52.00",
      "low": "50.20",
      "close": "51.20",
      "average": "51.4625",
      "volume": "2640",
      "turnover": "135861",
      "trades": "42"
    },
    {
      "date": "2024-09-16",
      "bid": "51.20",
      "ask": "52.20",
      "open": "51.20",
      "high": "52.00",
      "low": "50.40",
      "close": "51.20",
      "average": "51.3387",
      "volume": "767",
      "turnover": "39376.8",
      "trades": "34"
    },
    {
      "date": "2024-09-17",
      "bid": "51.40",
      "ask": "52.20",
      "open": "52.20",
      "high": "52.40",
      "low": "51.00",
      "close": "52.40",
      "average": "51.6975",
      "volume": "2114",
      "turnover": "109288.6",
      "trades": "35"
    },
    {
      "date": "2024-09-18",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.00",
      "low": "50.80",
      "close": "51.80",
      "average": "51.5689",
      "volume": "2041",
      "turnover": "105252.2",
      "trades": "28"
    },
    {
      "date": "2024-09-19",
      "bid": "51.20",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.20",
      "low": "51.20",
      "close": "51.20",
      "average": "51.8009",
      "volume": "6775",
      "turnover": "350894.4",
      "trades": "67"
    },
    {
      "date": "2024-09-20",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.20",
      "high": "51.80",
      "low": "51.00",
      "close": "51.60",
      "average": "51.1696",
      "volume": "5912",
      "turnover": "302514.4",
      "trades": "40"
    },
    {
      "date": "2024-09-23",
      "bid": "51.20",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.20",
      "low": "50.40",
      "close": "51.20",
      "average": "51.444",
      "volume": "3171",
      "turnover": "163220.4",
      "trades": "63"
    },
    {
      "date": "2024-09-24",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.20",
      "high": "52.00",
      "low": "50.20",
      "close": "51.80",
      "average": "51.2739",
      "volume": "4682",
      "turnover": "240139.4",
      "trades": "44"
    },
    {
      "date": "2024-09-25",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.80",
      "high": "52.00",
      "low": "49.90",
      "close": "50.60",
      "average": "50.4647",
      "volume": "11654",
      "turnover": "588116",
      "trades": "119"
    },
    {
      "date": "2024-09-26",
      "bid": "50.20",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.80",
      "low": "49.90",
      "close": "50.40",
      "average": "50.659",
      "volume": "10842",
      "turnover": "549245.1",
      "trades": "92"
    },
    {
      "date": "2024-09-27",
      "bid": "51.00",
      "ask": "51.20",
      "open": "50.40",
      "high": "51.40",
      "low": "49.60",
      "close": "51.00",
      "average": "50.8519",
      "volume": "2239",
      "turnover": "113857.4",
      "trades": "50"
    },
    {
      "date": "2024-09-30",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.40",
      "low": "50.20",
      "close": "51.00",
      "average": "50.7193",
      "volume": "3557",
      "turnover": "180408.4",
      "trades": "54"
    },
    {
      "date": "2024-10-01",
      "bid": "49.80",
      "ask": "49.90",
      "open": "51.00",
      "high": "52.00",
      "low": "49.80",
      "close": "49.90",
      "average": "50.7451",
      "volume": "14232",
      "turnover": "722204.6",
      "trades": "98"
    },
    {
      "date": "2024-10-02",
      "bid": "50.20",
      "ask": "50.60",
      "open": "49.90",
      "high": "51.00",
      "low": "49.90",
      "close": "50.60",
      "average": "50.3677",
      "volume": "3622",
      "turnover": "182431.7",
      "trades": "47"
    },
    {
      "date": "2024-10-03",
      "bid": "50.00",
      "ask": "50.40",
      "open": "51.20",
      "high": "51.20",
      "low": "49.90",
      "close": "50.60",
      "average": "49.991",
      "volume": "5307",
      "turnover": "265302.5",
      "trades": "34"
    },
    {
      "date": "2024-10-04",
      "bid": "50.60",
      "ask": "51.20",
      "open": "50.20",
      "high": "51.20",
      "low": "50.20",
      "close": "51.20",
      "average": "50.9128",
      "volume": "2236",
      "turnover": "113841",
      "trades": "27"
    },
    {
      "date": "2024-10-07",
      "bid": "50.40",
      "ask": "50.60",
      "open": "51.00",
      "high": "51.60",
      "low": "50.60",
      "close": "50.60",
      "average": "51.0314",
      "volume": "3570",
      "turnover": "182182",
      "trades": "36"
    },
    {
      "date": "2024-10-08",
      "bid": "50.40",
      "ask": "51.00",
      "open": "50.60",
      "high": "51.40",
      "low": "50.20",
      "close": "50.40",
      "average": "50.5417",
      "volume": "4359",
      "turnover": "220311.4",
      "trades": "31"
    },
    {
      "date": "2024-10-09",
      "bid": "49.70",
      "ask": "49.80",
      "open": "50.20",
      "high": "50.80",
      "low": "49.70",
      "close": "50.00",
      "average": "50.1034",
      "volume": "10907",
      "turnover": "546478.3",
      "trades": "79"
    },
    {
      "date": "2024-10-10",
      "bid": "49.80",
      "ask": "50.80",
      "open": "50.00",
      "high": "50.60",
      "low": "49.80",
      "close": "50.20",
      "average": "50.1694",
      "volume": "2427",
      "turnover": "121749.1",
      "trades": "37"
    },
    {
      "date": "2024-10-11",
      "bid": "49.80",
      "ask": "50.60",
      "open": "50.20",
      "high": "50.60",
      "low": "49.60",
      "close": "50.20",
      "average": "49.8692",
      "volume": "2714",
      "turnover": "135345.1",
      "trades": "41"
    },
    {
      "date": "2024-10-14",
      "bid": "49.60",
      "ask": "49.90",
      "open": "50.20",
      "high": "50.20",
      "low": "49.60",
      "close": "49.80",
      "average": "49.9678",
      "volume": "5000",
      "turnover": "250123.7",
      "trades": "45"
    },
    {
      "date": "2024-10-15",
      "bid": "48.70",
      "ask": "49.10",
      "open": "50.00",
      "high": "50.40",
      "low": "48.80",
      "close": "49.10",
      "average": "49.8155",
      "volume": "4123",
      "turnover": "205626",
      "trades": "62"
    },
    {
      "date": "2024-10-16",
      "bid": "49.20",
      "ask": "49.80",
      "open": "49.00",
      "high": "50.20",
      "low": "49.00",
      "close": "49.80",
      "average": "49.6448",
      "volume": "6532",
      "turnover": "323733.05",
      "trades": "53"
    },
    {
      "date": "2024-10-17",
      "bid": "49.90",
      "ask": "50.40",
      "open": "50.40",
      "high": "50.40",
      "low": "49.90",
      "close": "49.90",
      "average": "50.0309",
      "volume": "8468",
      "turnover": "423668.7",
      "trades": "51"
    },
    {
      "date": "2024-10-18",
      "bid": "49.70",
      "ask": "50.60",
      "open": "50.80",
      "high": "50.80",
      "low": "49.70",
      "close": "49.70",
      "average": "50.4315",
      "volume": "2913",
      "turnover": "146907",
      "trades": "50"
    },
    {
      "date": "2024-10-21",
      "bid": "48.60",
      "ask": "49.20",
      "open": "50.40",
      "high": "50.40",
      "low": "48.00",
      "close": "48.80",
      "average": "49.0983",
      "volume": "6156",
      "turnover": "302249.3",
      "trades": "89"
    },
    {
      "date": "2024-10-22",
      "bid": "48.40",
      "ask": "48.90",
      "open": "48.80",
      "high": "49.30",
      "low": "47.90",
      "close": "48.80",
      "average": "48.4838",
      "volume": "5570",
      "turnover": "270055",
      "trades": "55"
    },
    {
      "date": "2024-10-23",
      "bid": "50.20",
      "ask": "50.80",
      "open": "48.80",
      "high": "51.80",
      "low": "48.50",
      "close": "51.00",
      "average": "50.2102",
      "volume": "6196",
      "turnover": "311102.3",
      "trades": "118"
    },
    {
      "date": "2024-10-24",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.80",
      "high": "50.80",
      "low": "50.00",
      "close": "50.20",
      "average": "50.3976",
      "volume": "1274",
      "turnover": "64206.6",
      "trades": "38"
    },
    {
      "date": "2024-10-25",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.00",
      "low": "50.00",
      "close": "50.80",
      "average": "50.3951",
      "volume": "7228",
      "turnover": "364256",
      "trades": "74"
    },
    {
      "date": "2024-10-28",
      "bid": "54.20",
      "ask": "54.40",
      "open": "50.80",
      "high": "54.40",
      "low": "50.80",
      "close": "54.40",
      "average": "52.5673",
      "volume": "47825",
      "turnover": "2514029.4",
      "trades": "98"
    },
    {
      "date": "2024-10-29",
      "bid": "53.40",
      "ask": "54.80",
      "open": "54.60",
      "high": "55.00",
      "low": "53.20",
      "close": "53.20",
      "average": "54.4369",
      "volume": "4789",
      "turnover": "260425.6",
      "trades": "58"
    },
    {
      "date": "2024-10-30",
      "bid": "53.60",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "53.40",
      "close": "53.40",
      "average": "54.1649",
      "volume": "1161",
      "turnover": "62885.4",
      "trades": "29"
    },
    {
      "date": "2024-10-31",
      "bid": "55.00",
      "ask": "55.20",
      "open": "53.60",
      "high": "57.20",
      "low": "53.20",
      "close": "55.00",
      "average": "55.1392",
      "volume": "9994",
      "turnover": "553557.5",
      "trades": "89"
    },
    {
      "date": "2024-11-01",
      "bid": "54.40",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.80",
      "low": "53.80",
      "close": "55.60",
      "average": "55.1696",
      "volume": "3508",
      "turnover": "193534.8",
      "trades": "44"
    },
    {
      "date": "2024-11-04",
      "bid": "54.00",
      "ask": "54.60",
      "open": "55.60",
      "high": "55.60",
      "low": "54.00",
      "close": "54.00",
      "average": "54.6496",
      "volume": "4154",
      "turnover": "227014.4",
      "trades": "59"
    },
    {
      "date": "2024-11-05",
      "bid": "51.40",
      "ask": "52.60",
      "open": "54.00",
      "high": "54.60",
      "low": "51.00",
      "close": "51.40",
      "average": "52.6538",
      "volume": "8555",
      "turnover": "450453",
      "trades": "96"
    },
    {
      "date": "2024-11-06",
      "bid": "52.00",
      "ask": "52.60",
      "open": "50.80",
      "high": "53.40",
      "low": "50.80",
      "close": "52.60",
      "average": "52.1694",
      "volume": "2363",
      "turnover": "123276.4",
      "trades": "35"
    },
    {
      "date": "2024-11-07",
      "bid": "52.40",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.80",
      "low": "51.60",
      "close": "53.80",
      "average": "52.5756",
      "volume": "4221",
      "turnover": "221847.1",
      "trades": "54"
    },
    {
      "date": "2024-11-08",
      "bid": "52.80",
      "ask": "53.60",
      "open": "54.00",
      "high": "54.00",
      "low": "52.60",
      "close": "53.60",
      "average": "53.4854",
      "volume": "3043",
      "turnover": "162756",
      "trades": "49"
    },
    {
      "date": "2024-11-11",
      "bid": "53.00",
      "ask": "53.80",
      "open": "53.60",
      "high": "54.80",
      "low": "52.20",
      "close": "53.80",
      "average": "53.825",
      "volume": "6065",
      "turnover": "326448.4",
      "trades": "50"
    },
    {
      "date": "2024-11-12",
      "bid": "51.80",
      "ask": "52.20",
      "open": "53.80",
      "high": "53.80",
      "low": "50.80",
      "close": "52.20",
      "average": "52.1417",
      "volume": "8368",
      "turnover": "436322",
      "trades": "84"
    },
    {
      "date": "2024-11-13",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.20",
      "low": "52.00",
      "close": "53.00",
      "average": "52.4934",
      "volume": "7205",
      "turnover": "378214.8",
      "trades": "67"
    },
    {
      "date": "2024-11-14",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.80",
      "low": "52.80",
      "close": "53.60",
      "average": "53.0126",
      "volume": "9882",
      "turnover": "523870.4",
      "trades": "75"
    },
    {
      "date": "2024-11-15",
      "bid": "52.80",
      "ask": "53.80",
      "open": "53.00",
      "high": "54.00",
      "low": "52.00",
      "close": "53.00",
      "average": "53.171",
      "volume": "1255",
      "turnover": "66729.6",
      "trades": "27"
    },
    {
      "date": "2024-11-18",
      "bid": "52.60",
      "ask": "53.80",
      "open": "52.80",
      "high": "54.80",
      "low": "52.00",
      "close": "53.60",
      "average": "52.9494",
      "volume": "19964",
      "turnover": "1056904.39",
      "trades": "85"
    },
    {
      "date": "2024-11-19",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.40",
      "high": "52.40",
      "low": "50.00",
      "close": "51.40",
      "average": "51.0876",
      "volume": "3760",
      "turnover": "192089.2",
      "trades": "59"
    },
    {
      "date": "2024-11-20",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.60",
      "high": "51.80",
      "low": "51.40",
      "close": "51.60",
      "average": "51.5335",
      "volume": "1959",
      "turnover": "100954.2",
      "trades": "21"
    },
    {
      "date": "2024-11-21",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.60",
      "high": "51.80",
      "low": "50.60",
      "close": "51.00",
      "average": "50.8355",
      "volume": "1663",
      "turnover": "84539.4",
      "trades": "18"
    },
    {
      "date": "2024-11-22",
      "bid": "50.20",
      "ask": "51.40",
      "open": "50.20",
      "high": "52.00",
      "low": "49.80",
      "close": "51.40",
      "average": "50.1415",
      "volume": "34753",
      "turnover": "1742961.6",
      "trades": "53"
    },
    {
      "date": "2024-11-25",
      "bid": "51.80",
      "ask": "52.20",
      "open": "50.20",
      "high": "52.20",
      "low": "50.20",
      "close": "51.80",
      "average": "51.3118",
      "volume": "2729",
      "turnover": "140030",
      "trades": "56"
    },
    {
      "date": "2024-11-26",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.40",
      "low": "50.20",
      "close": "52.40",
      "average": "51.2127",
      "volume": "6963",
      "turnover": "356594",
      "trades": "58"
    },
    {
      "date": "2024-11-27",
      "bid": "51.40",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.40",
      "low": "51.40",
      "close": "51.40",
      "average": "51.9276",
      "volume": "1033",
      "turnover": "53641.2",
      "trades": "25"
    },
    {
      "date": "2024-11-28",
      "bid": "52.20",
      "ask": "53.20",
      "open": "52.20",
      "high": "53.00",
      "low": "51.40",
      "close": "53.00",
      "average": "52.6058",
      "volume": "1451",
      "turnover": "76331",
      "trades": "24"
    },
    {
      "date": "2024-11-29",
      "bid": "52.40",
      "ask": "52.80",
      "open": "53.20",
      "high": "53.60",
      "low": "52.20",
      "close": "52.80",
      "average": "53.0135",
      "volume": "2013",
      "turnover": "106716.2",
      "trades": "23"
    },
    {
      "date": "2024-12-02",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.20",
      "high": "52.20",
      "low": "51.40",
      "close": "51.40",
      "average": "51.7861",
      "volume": "3252",
      "turnover": "168408.4",
      "trades": "46"
    },
    {
      "date": "2024-12-03",
      "bid": "51.20",
      "ask": "52.00",
      "open": "51.40",
      "high": "52.20",
      "low": "50.80",
      "close": "52.00",
      "average": "51.7691",
      "volume": "1235",
      "turnover": "63934.8",
      "trades": "29"
    },
    {
      "date": "2024-12-04",
      "bid": "50.60",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.40",
      "low": "50.20",
      "close": "50.60",
      "average": "51.4047",
      "volume": "13100",
      "turnover": "673630.2",
      "trades": "75"
    },
    {
      "date": "2024-12-05",
      "bid": "50.80",
      "ask": "51.20",
      "open": "51.00",
      "high": "52.00",
      "low": "50.40",
      "close": "50.80",
      "average": "50.8833",
      "volume": "6156",
      "turnover": "313237.4",
      "trades": "41"
    },
    {
      "date": "2024-12-06",
      "bid": "50.80",
      "ask": "51.40",
      "open": "50.80",
      "high": "51.40",
      "low": "50.80",
      "close": "51.40",
      "average": "51.1051",
      "volume": "3732",
      "turnover": "190724.4",
      "trades": "33"
    },
    {
      "date": "2024-12-09",
      "bid": "50.60",
      "ask": "51.20",
      "open": "51.20",
      "high": "51.40",
      "low": "50.60",
      "close": "51.20",
      "average": "50.7187",
      "volume": "6351",
      "turnover": "322179.1",
      "trades": "52"
    },
    {
      "date": "2024-12-10",
      "bid": "50.80",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.60",
      "low": "50.60",
      "close": "51.40",
      "average": "51.2982",
      "volume": "774",
      "turnover": "39704.4",
      "trades": "21"
    },
    {
      "date": "2024-12-11",
      "bid": "49.90",
      "ask": "50.00",
      "open": "51.40",
      "high": "51.60",
      "low": "49.90",
      "close": "50.00",
      "average": "50.1075",
      "volume": "31814",
      "turnover": "1594135.6",
      "trades": "78"
    },
    {
      "date": "2024-12-12",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.00",
      "high": "50.60",
      "low": "50.00",
      "close": "50.40",
      "average": "50.2153",
      "volume": "2388",
      "turnover": "119914.2",
      "trades": "34"
    },
    {
      "date": "2024-12-13",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.20",
      "low": "50.40",
      "close": "51.20",
      "average": "50.95",
      "volume": "1367",
      "turnover": "69645.6",
      "trades": "30"
    },
    {
      "date": "2024-12-16",
      "bid": "49.80",
      "ask": "50.00",
      "open": "50.20",
      "high": "50.60",
      "low": "49.70",
      "close": "50.00",
      "average": "49.8589",
      "volume": "15007",
      "turnover": "748258.3",
      "trades": "78"
    },
    {
      "date": "2024-12-17",
      "bid": "50.20",
      "ask": "51.60",
      "open": "49.80",
      "high": "51.40",
      "low": "49.80",
      "close": "51.20",
      "average": "51.0154",
      "volume": "11643",
      "turnover": "593972.5",
      "trades": "38"
    },
    {
      "date": "2024-12-18",
      "bid": "52.00",
      "ask": "52.20",
      "open": "50.20",
      "high": "52.20",
      "low": "48.80",
      "close": "52.00",
      "average": "50.3756",
      "volume": "18378",
      "turnover": "925807.8",
      "trades": "112"
    },
    {
      "date": "2024-12-19",
      "bid": "49.80",
      "ask": "49.90",
      "open": "51.80",
      "high": "52.00",
      "low": "49.80",
      "close": "49.80",
      "average": "50.0965",
      "volume": "10897",
      "turnover": "545901.8",
      "trades": "70"
    },
    {
      "date": "2024-12-20",
      "bid": "49.80",
      "ask": "50.00",
      "open": "49.90",
      "high": "51.40",
      "low": "49.70",
      "close": "50.00",
      "average": "49.8208",
      "volume": "3180",
      "turnover": "158432.7",
      "trades": "46"
    },
    {
      "date": "2024-12-23",
      "bid": "49.90",
      "ask": "50.20",
      "open": "49.80",
      "high": "50.40",
      "low": "49.50",
      "close": "50.40",
      "average": "49.8957",
      "volume": "5712",
      "turnover": "285009.7",
      "trades": "64"
    },
    {
      "date": "2024-12-27",
      "bid": "50.40",
      "ask": "51.20",
      "open": "50.40",
      "high": "51.40",
      "low": "50.00",
      "close": "51.20",
      "average": "50.3629",
      "volume": "9868",
      "turnover": "496944.2",
      "trades": "59"
    },
    {
      "date": "2024-12-30",
      "bid": "50.80",
      "ask": "51.40",
      "open": "51.60",
      "high": "52.00",
      "low": "50.20",
      "close": "51.40",
      "average": "51.3569",
      "volume": "4041",
      "turnover": "207533.4",
      "trades": "53"
    },
    {
      "date": "2025-01-02",
      "bid": "51.40",
      "ask": "51.80",
      "open": "50.80",
      "high": "51.80",
      "low": "50.40",
      "close": "51.80",
      "average": "51.1368",
      "volume": "1973",
      "turnover": "100844.8",
      "trades": "44"
    },
    {
      "date": "2025-01-03",
      "bid": "50.00",
      "ask": "50.40",
      "open": "51.80",
      "high": "51.80",
      "low": "50.00",
      "close": "50.20",
      "average": "50.4403",
      "volume": "11700",
      "turnover": "590143",
      "trades": "108"
    },
    {
      "date": "2025-01-07",
      "bid": "48.70",
      "ask": "49.40",
      "open": "49.90",
      "high": "50.60",
      "low": "49.00",
      "close": "49.40",
      "average": "49.6721",
      "volume": "7277",
      "turnover": "361519.05",
      "trades": "77"
    },
    {
      "date": "2025-01-08",
      "bid": "48.00",
      "ask": "48.30",
      "open": "48.70",
      "high": "49.80",
      "low": "47.40",
      "close": "47.90",
      "average": "48.7054",
      "volume": "10066",
      "turnover": "490364.25",
      "trades": "86"
    },
    {
      "date": "2025-01-09",
      "bid": "48.40",
      "ask": "49.00",
      "open": "49.80",
      "high": "49.80",
      "low": "47.90",
      "close": "48.40",
      "average": "48.2136",
      "volume": "5148",
      "turnover": "248208.3",
      "trades": "60"
    },
    {
      "date": "2025-01-10",
      "bid": "48.70",
      "ask": "49.00",
      "open": "48.60",
      "high": "49.40",
      "low": "48.60",
      "close": "49.00",
      "average": "48.9044",
      "volume": "1455",
      "turnover": "71165.8",
      "trades": "25"
    },
    {
      "date": "2025-01-13",
      "bid": "48.80",
      "ask": "49.50",
      "open": "49.00",
      "high": "49.70",
      "low": "47.70",
      "close": "49.30",
      "average": "48.8275",
      "volume": "2637",
      "turnover": "128758.2",
      "trades": "51"
    },
    {
      "date": "2025-01-14",
      "bid": "49.50",
      "ask": "49.90",
      "open": "48.80",
      "high": "49.90",
      "low": "48.80",
      "close": "49.90",
      "average": "49.7112",
      "volume": "1541",
      "turnover": "76605",
      "trades": "19"
    },
    {
      "date": "2025-01-15",
      "bid": "48.20",
      "ask": "48.50",
      "open": "50.20",
      "high": "50.20",
      "low": "46.50",
      "close": "48.80",
      "average": "47.907",
      "volume": "17941",
      "turnover": "858951.7",
      "trades": "114"
    },
    {
      "date": "2025-01-16",
      "bid": "47.60",
      "ask": "47.90",
      "open": "49.00",
      "high": "49.00",
      "low": "47.00",
      "close": "47.50",
      "average": "48.0176",
      "volume": "14701",
      "turnover": "705878.9",
      "trades": "99"
    },
    {
      "date": "2025-01-17",
      "bid": "47.70",
      "ask": "48.00",
      "open": "47.60",
      "high": "47.90",
      "low": "46.00",
      "close": "47.90",
      "average": "46.7966",
      "volume": "13617",
      "turnover": "637342.55",
      "trades": "111"
    },
    {
      "date": "2025-01-20",
      "bid": "47.50",
      "ask": "47.90",
      "open": "47.70",
      "high": "48.40",
      "low": "47.50",
      "close": "48.00",
      "average": "47.8306",
      "volume": "6405",
      "turnover": "306370.15",
      "trades": "63"
    },
    {
      "date": "2025-01-21",
      "bid": "47.50",
      "ask": "47.90",
      "open": "48.50",
      "high": "48.50",
      "low": "47.40",
      "close": "47.50",
      "average": "47.9101",
      "volume": "3207",
      "turnover": "153647.7",
      "trades": "45"
    },
    {
      "date": "2025-01-22",
      "bid": "47.50",
      "ask": "47.70",
      "open": "47.50",
      "high": "47.80",
      "low": "46.20",
      "close": "47.50",
      "average": "47.264",
      "volume": "21444",
      "turnover": "1013523.6",
      "trades": "140"
    },
    {
      "date": "2025-01-23",
      "bid": "47.20",
      "ask": "47.50",
      "open": "47.50",
      "high": "47.50",
      "low": "46.70",
      "close": "47.50",
      "average": "47.2605",
      "volume": "4738",
      "turnover": "223934.8",
      "trades": "63"
    },
    {
      "date": "2025-01-24",
      "bid": "47.10",
      "ask": "47.90",
      "open": "47.20",
      "high": "48.70",
      "low": "47.00",
      "close": "47.00",
      "average": "47.8435",
      "volume": "7332",
      "turnover": "350803.1",
      "trades": "87"
    },
    {
      "date": "2025-01-27",
      "bid": "47.50",
      "ask": "48.30",
      "open": "47.10",
      "high": "48.30",
      "low": "47.00",
      "close": "48.20",
      "average": "47.5401",
      "volume": "2999",
      "turnover": "142616.3",
      "trades": "62"
    },
    {
      "date": "2025-01-28",
      "bid": "47.10",
      "ask": "47.70",
      "open": "48.30",
      "high": "48.60",
      "low": "46.20",
      "close": "47.90",
      "average": "47.1432",
      "volume": "12380",
      "turnover": "583769.15",
      "trades": "145"
    },
    {
      "date": "2025-01-29",
      "bid": "47.90",
      "ask": "48.30",
      "open": "48.30",
      "high": "48.50",
      "low": "47.70",
      "close": "48.20",
      "average": "47.9822",
      "volume": "6442",
      "turnover": "309081.7",
      "trades": "54"
    },
    {
      "date": "2025-01-30",
      "bid": "48.00",
      "ask": "48.30",
      "open": "48.30",
      "high": "48.50",
      "low": "47.90",
      "close": "48.00",
      "average": "48.0985",
      "volume": "5887",
      "turnover": "283155.9",
      "trades": "51"
    },
    {
      "date": "2025-01-31",
      "bid": "47.70",
      "ask": "48.40",
      "open": "48.10",
      "high": "48.50",
      "low": "46.30",
      "close": "48.50",
      "average": "47.3295",
      "volume": "19928",
      "turnover": "943181.6",
      "trades": "115"
    },
    {
      "date": "2025-02-03",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.40",
      "high": "48.40",
      "low": "46.60",
      "close": "48.00",
      "average": "47.5622",
      "volume": "4731",
      "turnover": "224912.95",
      "trades": "53"
    },
    {
      "date": "2025-02-04",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.00",
      "high": "48.20",
      "low": "47.30",
      "close": "48.20",
      "average": "47.7471",
      "volume": "5810",
      "turnover": "277411.4",
      "trades": "42"
    },
    {
      "date": "2025-02-05",
      "bid": "46.00",
      "ask": "46.50",
      "open": "48.50",
      "high": "48.50",
      "low": "46.00",
      "close": "46.00",
      "average": "46.7818",
      "volume": "7925",
      "turnover": "370745.9",
      "trades": "91"
    },
    {
      "date": "2025-02-06",
      "bid": "46.60",
      "ask": "47.30",
      "open": "47.00",
      "high": "47.70",
      "low": "46.30",
      "close": "47.50",
      "average": "47.2699",
      "volume": "4567",
      "turnover": "215881.5",
      "trades": "51"
    },
    {
      "date": "2025-02-07",
      "bid": "47.70",
      "ask": "48.40",
      "open": "48.20",
      "high": "49.90",
      "low": "46.50",
      "close": "48.40",
      "average": "47.91",
      "volume": "11190",
      "turnover": "536217.35",
      "trades": "101"
    },
    {
      "date": "2025-02-10",
      "bid": "48.70",
      "ask": "49.00",
      "open": "48.40",
      "high": "49.00",
      "low": "48.40",
      "close": "49.00",
      "average": "48.8934",
      "volume": "6355",
      "turnover": "310717.8",
      "trades": "39"
    },
    {
      "date": "2025-02-11",
      "bid": "49.10",
      "ask": "49.70",
      "open": "49.00",
      "high": "49.50",
      "low": "47.80",
      "close": "49.10",
      "average": "48.6162",
      "volume": "24126",
      "turnover": "1172981.05",
      "trades": "133"
    },
    {
      "date": "2025-02-12",
      "bid": "48.40",
      "ask": "49.00",
      "open": "49.10",
      "high": "49.10",
      "low": "48.10",
      "close": "48.90",
      "average": "48.6948",
      "volume": "9084",
      "turnover": "442343.3",
      "trades": "55"
    },
    {
      "date": "2025-02-13",
      "bid": "48.70",
      "ask": "48.80",
      "open": "48.40",
      "high": "49.10",
      "low": "48.30",
      "close": "48.80",
      "average": "48.4884",
      "volume": "8814",
      "turnover": "427383.45",
      "trades": "66"
    },
    {
      "date": "2025-02-14",
      "bid": "48.50",
      "ask": "48.70",
      "open": "48.00",
      "high": "48.80",
      "low": "47.80",
      "close": "48.70",
      "average": "48.1327",
      "volume": "12768",
      "turnover": "614558.8",
      "trades": "93"
    },
    {
      "date": "2025-02-17",
      "bid": "49.00",
      "ask": "49.60",
      "open": "50.40",
      "high": "50.60",
      "low": "47.60",
      "close": "48.90",
      "average": "49.4759",
      "volume": "10033",
      "turnover": "496394.45",
      "trades": "78"
    },
    {
      "date": "2025-02-18",
      "bid": "48.00",
      "ask": "48.10",
      "open": "49.00",
      "high": "49.80",
      "low": "47.80",
      "close": "47.80",
      "average": "48.561",
      "volume": "19372",
      "turnover": "940841.1",
      "trades": "91"
    },
    {
      "date": "2025-02-19",
      "bid": "47.70",
      "ask": "48.10",
      "open": "47.40",
      "high": "48.40",
      "low": "47.00",
      "close": "48.40",
      "average": "47.7597",
      "volume": "12142",
      "turnover": "579939.9",
      "trades": "96"
    },
    {
      "date": "2025-02-20",
      "bid": "47.80",
      "ask": "48.00",
      "open": "47.70",
      "high": "48.70",
      "low": "47.00",
      "close": "48.10",
      "average": "47.8272",
      "volume": "8259",
      "turnover": "395096.35",
      "trades": "72"
    },
    {
      "date": "2025-02-21",
      "bid": "48.30",
      "ask": "48.70",
      "open": "48.70",
      "high": "49.90",
      "low": "48.00",
      "close": "48.30",
      "average": "48.6863",
      "volume": "14095",
      "turnover": "686182.35",
      "trades": "135"
    },
    {
      "date": "2025-02-24",
      "bid": "48.20",
      "ask": "49.00",
      "open": "48.30",
      "high": "49.50",
      "low": "47.00",
      "close": "49.00",
      "average": "47.7696",
      "volume": "10926",
      "turnover": "521940.95",
      "trades": "98"
    },
    {
      "date": "2025-02-25",
      "bid": "49.50",
      "ask": "49.90",
      "open": "48.70",
      "high": "50.40",
      "low": "48.70",
      "close": "50.20",
      "average": "49.5068",
      "volume": "32609",
      "turnover": "1614402.9",
      "trades": "138"
    },
    {
      "date": "2025-02-26",
      "bid": "49.90",
      "ask": "50.20",
      "open": "50.40",
      "high": "50.80",
      "low": "49.90",
      "close": "49.90",
      "average": "50.5937",
      "volume": "63017",
      "turnover": "3188216",
      "trades": "85"
    },
    {
      "date": "2025-02-27",
      "bid": "49.40",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.40",
      "low": "49.50",
      "close": "50.20",
      "average": "50.1098",
      "volume": "3770",
      "turnover": "188931.6",
      "trades": "54"
    },
    {
      "date": "2025-02-28",
      "bid": "49.50",
      "ask": "49.60",
      "open": "51.20",
      "high": "51.20",
      "low": "49.00",
      "close": "49.50",
      "average": "49.8098",
      "volume": "8450",
      "turnover": "421258.5",
      "trades": "81"
    },
    {
      "date": "2025-03-03",
      "bid": "48.90",
      "ask": "49.90",
      "open": "49.50",
      "high": "49.90",
      "low": "48.50",
      "close": "48.90",
      "average": "48.9284",
      "volume": "4748",
      "turnover": "232278.95",
      "trades": "69"
    },
    {
      "date": "2025-03-04",
      "bid": "48.90",
      "ask": "49.60",
      "open": "48.90",
      "high": "49.90",
      "low": "48.80",
      "close": "48.80",
      "average": "49.2569",
      "volume": "4492",
      "turnover": "221326.8",
      "trades": "57"
    },
    {
      "date": "2025-03-05",
      "bid": "49.50",
      "ask": "50.60",
      "open": "49.00",
      "high": "50.80",
      "low": "49.00",
      "close": "50.80",
      "average": "49.6325",
      "volume": "1798",
      "turnover": "89239.3",
      "trades": "44"
    },
    {
      "date": "2025-03-06",
      "bid": "48.30",
      "ask": "48.50",
      "open": "49.40",
      "high": "50.40",
      "low": "48.50",
      "close": "50.00",
      "average": "49.7474",
      "volume": "12220",
      "turnover": "607809.3",
      "trades": "81"
    },
    {
      "date": "2025-03-07",
      "bid": "49.10",
      "ask": "50.20",
      "open": "50.20",
      "high": "50.20",
      "low": "49.00",
      "close": "50.20",
      "average": "49.9306",
      "volume": "9501",
      "turnover": "474390.6",
      "trades": "43"
    },
    {
      "date": "2025-03-10",
      "bid": "48.50",
      "ask": "49.50",
      "open": "50.20",
      "high": "50.20",
      "low": "48.00",
      "close": "49.50",
      "average": "48.6056",
      "volume": "10896",
      "turnover": "529614",
      "trades": "93"
    },
    {
      "date": "2025-03-11",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.50",
      "high": "49.70",
      "low": "48.00",
      "close": "48.00",
      "average": "48.7416",
      "volume": "3348",
      "turnover": "163186.8",
      "trades": "73"
    },
    {
      "date": "2025-03-12",
      "bid": "48.10",
      "ask": "48.80",
      "open": "48.90",
      "high": "49.60",
      "low": "47.60",
      "close": "48.70",
      "average": "48.9507",
      "volume": "24683",
      "turnover": "1208248.89",
      "trades": "61"
    },
    {
      "date": "2025-03-13",
      "bid": "49.00",
      "ask": "49.60",
      "open": "48.10",
      "high": "49.60",
      "low": "48.10",
      "close": "49.60",
      "average": "48.5007",
      "volume": "2846",
      "turnover": "138283.35",
      "trades": "26"
    },
    {
      "date": "2025-03-14",
      "bid": "49.00",
      "ask": "49.50",
      "open": "49.50",
      "high": "49.60",
      "low": "48.90",
      "close": "49.00",
      "average": "49.1256",
      "volume": "9601",
      "turnover": "471654.4",
      "trades": "50"
    },
    {
      "date": "2025-03-17",
      "bid": "48.50",
      "ask": "49.10",
      "open": "47.70",
      "high": "49.90",
      "low": "47.70",
      "close": "48.50",
      "average": "48.6403",
      "volume": "9733",
      "turnover": "473594.55",
      "trades": "88"
    },
    {
      "date": "2025-03-18",
      "bid": "47.40",
      "ask": "47.70",
      "open": "48.50",
      "high": "50.80",
      "low": "47.30",
      "close": "47.80",
      "average": "48.0574",
      "volume": "9346",
      "turnover": "449197.3",
      "trades": "82"
    },
    {
      "date": "2025-03-19",
      "bid": "47.70",
      "ask": "48.10",
      "open": "47.40",
      "high": "48.30",
      "low": "47.40",
      "close": "47.90",
      "average": "47.8241",
      "volume": "1438",
      "turnover": "68771",
      "trades": "27"
    },
    {
      "date": "2025-03-20",
      "bid": "47.30",
      "ask": "47.60",
      "open": "47.40",
      "high": "47.70",
      "low": "46.90",
      "close": "47.40",
      "average": "47.2714",
      "volume": "2042",
      "turnover": "96528.1",
      "trades": "34"
    },
    {
      "date": "2025-03-21",
      "bid": "47.00",
      "ask": "47.60",
      "open": "47.10",
      "high": "48.00",
      "low": "47.00",
      "close": "47.60",
      "average": "47.374",
      "volume": "1830",
      "turnover": "86694.4",
      "trades": "31"
    },
    {
      "date": "2025-03-24",
      "bid": "51.00",
      "ask": "51.20",
      "open": "49.00",
      "high": "53.00",
      "low": "49.00",
      "close": "51.20",
      "average": "50.7486",
      "volume": "26415",
      "turnover": "1340444",
      "trades": "129"
    },
    {
      "date": "2025-03-25",
      "bid": "50.00",
      "ask": "51.20",
      "open": "51.20",
      "high": "52.80",
      "low": "50.00",
      "close": "50.00",
      "average": "51.5302",
      "volume": "5535",
      "turnover": "285221.1",
      "trades": "69"
    },
    {
      "date": "2025-03-26",
      "bid": "49.60",
      "ask": "50.60",
      "open": "51.20",
      "high": "51.60",
      "low": "48.60",
      "close": "49.10",
      "average": "49.8531",
      "volume": "5698",
      "turnover": "284062.8",
      "trades": "59"
    },
    {
      "date": "2025-03-27",
      "bid": "49.60",
      "ask": "50.20",
      "open": "50.60",
      "high": "50.60",
      "low": "48.80",
      "close": "50.20",
      "average": "49.6293",
      "volume": "1947",
      "turnover": "96628.6",
      "trades": "42"
    },
    {
      "date": "2025-03-28",
      "bid": "49.50",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.20",
      "low": "49.20",
      "close": "49.40",
      "average": "50.2444",
      "volume": "2132",
      "turnover": "107121.1",
      "trades": "31"
    },
    {
      "date": "2025-03-31",
      "bid": "50.00",
      "ask": "50.80",
      "open": "49.50",
      "high": "50.40",
      "low": "49.40",
      "close": "50.00",
      "average": "49.6398",
      "volume": "2931",
      "turnover": "145494.4",
      "trades": "51"
    },
    {
      "date": "2025-04-01",
      "bid": "50.80",
      "ask": "51.80",
      "open": "49.50",
      "high": "53.60",
      "low": "49.50",
      "close": "50.80",
      "average": "50.4735",
      "volume": "2544",
      "turnover": "128404.5",
      "trades": "35"
    },
    {
      "date": "2025-04-02",
      "bid": "50.00",
      "ask": "51.40",
      "open": "52.60",
      "high": "52.60",
      "low": "50.00",
      "close": "50.00",
      "average": "51.5112",
      "volume": "1298",
      "turnover": "66861.6",
      "trades": "35"
    },
    {
      "date": "2025-04-03",
      "bid": "48.50",
      "ask": "49.50",
      "open": "51.80",
      "high": "51.80",
      "low": "49.00",
      "close": "49.50",
      "average": "50.318",
      "volume": "4582",
      "turnover": "230561.9",
      "trades": "62"
    },
    {
      "date": "2025-04-04",
      "bid": "47.10",
      "ask": "48.30",
      "open": "48.50",
      "high": "49.50",
      "low": "47.00",
      "close": "47.00",
      "average": "48.0704",
      "volume": "4916",
      "turnover": "236314",
      "trades": "70"
    },
    {
      "date": "2025-04-07",
      "bid": "45.50",
      "ask": "46.00",
      "open": "46.00",
      "high": "46.00",
      "low": "43.00",
      "close": "46.00",
      "average": "44.5117",
      "volume": "11633",
      "turnover": "517804.5",
      "trades": "129"
    },
    {
      "date": "2025-04-08",
      "bid": "46.80",
      "ask": "47.40",
      "open": "46.10",
      "high": "47.70",
      "low": "45.10",
      "close": "46.80",
      "average": "46.3631",
      "volume": "6408",
      "turnover": "297094.6",
      "trades": "32"
    },
    {
      "date": "2025-04-09",
      "bid": "46.70",
      "ask": "46.90",
      "open": "47.50",
      "high": "47.50",
      "low": "46.00",
      "close": "46.90",
      "average": "46.6643",
      "volume": "5539",
      "turnover": "258473.4",
      "trades": "46"
    },
    {
      "date": "2025-04-10",
      "bid": "48.00",
      "ask": "48.60",
      "open": "48.00",
      "high": "49.90",
      "low": "48.00",
      "close": "48.60",
      "average": "48.6286",
      "volume": "3046",
      "turnover": "148122.6",
      "trades": "52"
    },
    {
      "date": "2025-04-11",
      "bid": "47.00",
      "ask": "47.70",
      "open": "48.50",
      "high": "48.50",
      "low": "45.80",
      "close": "47.00",
      "average": "46.8736",
      "volume": "10162",
      "turnover": "476329.6",
      "trades": "81"
    },
    {
      "date": "2025-04-14",
      "bid": "47.00",
      "ask": "47.50",
      "open": "47.00",
      "high": "49.40",
      "low": "46.90",
      "close": "47.00",
      "average": "46.9902",
      "volume": "2834",
      "turnover": "133169.1",
      "trades": "34"
    },
    {
      "date": "2025-04-15",
      "bid": "48.10",
      "ask": "49.20",
      "open": "47.50",
      "high": "49.30",
      "low": "47.10",
      "close": "48.00",
      "average": "48.0371",
      "volume": "5970",
      "turnover": "286781.6",
      "trades": "55"
    },
    {
      "date": "2025-04-16",
      "bid": "48.50",
      "ask": "49.00",
      "open": "49.20",
      "high": "49.20",
      "low": "47.20",
      "close": "49.00",
      "average": "48.6352",
      "volume": "3827",
      "turnover": "186127.1",
      "trades": "35"
    },
    {
      "date": "2025-04-17",
      "bid": "48.90",
      "ask": "49.10",
      "open": "49.00",
      "high": "49.10",
      "low": "48.00",
      "close": "49.10",
      "average": "48.7577",
      "volume": "2049",
      "turnover": "99906.4",
      "trades": "21"
    },
    {
      "date": "2025-04-22",
      "bid": "49.20",
      "ask": "49.30",
      "open": "49.10",
      "high": "49.10",
      "low": "48.10",
      "close": "49.10",
      "average": "48.9822",
      "volume": "1614",
      "turnover": "79052.4",
      "trades": "28"
    },
    {
      "date": "2025-04-23",
      "bid": "49.00",
      "ask": "49.70",
      "open": "49.30",
      "high": "49.70",
      "low": "48.80",
      "close": "49.70",
      "average": "49.326",
      "volume": "2399",
      "turnover": "118333",
      "trades": "26"
    },
    {
      "date": "2025-04-24",
      "bid": "49.50",
      "ask": "49.60",
      "open": "49.80",
      "high": "49.80",
      "low": "49.50",
      "close": "49.60",
      "average": "49.5256",
      "volume": "156",
      "turnover": "7726",
      "trades": "11"
    },
    {
      "date": "2025-04-25",
      "bid": "48.90",
      "ask": "49.80",
      "open": "49.60",
      "high": "49.90",
      "low": "48.20",
      "close": "48.20",
      "average": "49.3822",
      "volume": "2349",
      "turnover": "115998.7",
      "trades": "41"
    },
    {
      "date": "2025-04-28",
      "bid": "48.30",
      "ask": "49.70",
      "open": "49.80",
      "high": "49.80",
      "low": "48.00",
      "close": "48.40",
      "average": "48.6845",
      "volume": "1671",
      "turnover": "81352.6",
      "trades": "42"
    },
    {
      "date": "2025-04-29",
      "bid": "47.70",
      "ask": "48.30",
      "open": "48.30",
      "high": "48.90",
      "low": "47.70",
      "close": "48.30",
      "average": "48.0431",
      "volume": "4415",
      "turnover": "212138.75",
      "trades": "42"
    },
    {
      "date": "2025-04-30",
      "bid": "48.30",
      "ask": "49.00",
      "open": "48.30",
      "high": "49.70",
      "low": "48.30",
      "close": "48.30",
      "average": "48.9655",
      "volume": "3132",
      "turnover": "153388.5",
      "trades": "24"
    },
    {
      "date": "2025-05-02",
      "bid": "48.00",
      "ask": "48.70",
      "open": "49.00",
      "high": "49.40",
      "low": "48.00",
      "close": "48.70",
      "average": "48.518",
      "volume": "2662",
      "turnover": "129194.5",
      "trades": "50"
    },
    {
      "date": "2025-05-05",
      "bid": "49.10",
      "ask": "49.80",
      "open": "48.80",
      "high": "49.90",
      "low": "48.80",
      "close": "49.00",
      "average": "49.4233",
      "volume": "3197",
      "turnover": "157973.65",
      "trades": "56"
    },
    {
      "date": "2025-05-06",
      "bid": "49.10",
      "ask": "49.70",
      "open": "49.90",
      "high": "49.90",
      "low": "48.40",
      "close": "49.80",
      "average": "49.1959",
      "volume": "3210",
      "turnover": "157915.8",
      "trades": "54"
    },
    {
      "date": "2025-05-07",
      "bid": "49.70",
      "ask": "49.90",
      "open": "49.70",
      "high": "49.90",
      "low": "49.60",
      "close": "49.90",
      "average": "49.7349",
      "volume": "2315",
      "turnover": "115136.4",
      "trades": "23"
    },
    {
      "date": "2025-05-08",
      "bid": "57.00",
      "ask": "57.20",
      "open": "52.00",
      "high": "57.20",
      "low": "52.00",
      "close": "57.20",
      "average": "55.2592",
      "volume": "41593",
      "turnover": "2299303.29",
      "trades": "316"
    },
    {
      "date": "2025-05-09",
      "bid": "56.20",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.20",
      "low": "56.20",
      "close": "56.20",
      "average": "56.6403",
      "volume": "3708",
      "turnover": "210024.7",
      "trades": "77"
    },
    {
      "date": "2025-05-12",
      "bid": "57.20",
      "ask": "57.80",
      "open": "56.60",
      "high": "59.00",
      "low": "56.60",
      "close": "57.80",
      "average": "57.7801",
      "volume": "8312",
      "turnover": "480306.1",
      "trades": "111"
    },
    {
      "date": "2025-05-13",
      "bid": "56.60",
      "ask": "57.60",
      "open": "57.80",
      "high": "58.60",
      "low": "55.40",
      "close": "56.60",
      "average": "56.5943",
      "volume": "7097",
      "turnover": "401671.3",
      "trades": "112"
    },
    {
      "date": "2025-05-14",
      "bid": "56.40",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.20",
      "low": "56.60",
      "close": "56.80",
      "average": "56.9197",
      "volume": "3575",
      "turnover": "203486.9",
      "trades": "53"
    },
    {
      "date": "2025-05-15",
      "bid": "59.00",
      "ask": "59.40",
      "open": "56.80",
      "high": "59.60",
      "low": "56.80",
      "close": "59.60",
      "average": "58.5888",
      "volume": "13028",
      "turnover": "763257.4",
      "trades": "110"
    },
    {
      "date": "2025-05-16",
      "bid": "58.40",
      "ask": "58.60",
      "open": "60.00",
      "high": "60.00",
      "low": "57.60",
      "close": "58.60",
      "average": "58.6612",
      "volume": "5589",
      "turnover": "327808.4",
      "trades": "80"
    },
    {
      "date": "2025-05-19",
      "bid": "59.40",
      "ask": "59.80",
      "open": "58.60",
      "high": "62.00",
      "low": "58.60",
      "close": "59.40",
      "average": "60.1326",
      "volume": "8609",
      "turnover": "517506.3",
      "trades": "76"
    },
    {
      "date": "2025-05-20",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.40",
      "high": "59.60",
      "low": "58.80",
      "close": "59.20",
      "average": "59.2695",
      "volume": "4539",
      "turnover": "269014.7",
      "trades": "61"
    },
    {
      "date": "2025-05-21",
      "bid": "59.20",
      "ask": "59.80",
      "open": "60.40",
      "high": "60.40",
      "low": "59.00",
      "close": "59.80",
      "average": "59.3302",
      "volume": "55319",
      "turnover": "3282089",
      "trades": "52"
    },
    {
      "date": "2025-05-22",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.80",
      "high": "59.60",
      "low": "58.00",
      "close": "58.80",
      "average": "59.1194",
      "volume": "4011",
      "turnover": "237107.6",
      "trades": "74"
    },
    {
      "date": "2025-05-23",
      "bid": "58.80",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.20",
      "low": "58.40",
      "close": "60.00",
      "average": "59.4838",
      "volume": "7622",
      "turnover": "453385.6",
      "trades": "106"
    },
    {
      "date": "2025-05-26",
      "bid": "58.60",
      "ask": "59.20",
      "open": "60.20",
      "high": "60.20",
      "low": "58.60",
      "close": "58.60",
      "average": "58.9844",
      "volume": "7383",
      "turnover": "435484.4",
      "trades": "98"
    },
    {
      "date": "2025-05-27",
      "bid": "58.20",
      "ask": "58.40",
      "open": "60.20",
      "high": "62.00",
      "low": "57.80",
      "close": "58.40",
      "average": "59.6115",
      "volume": "6412",
      "turnover": "382063",
      "trades": "75"
    },
    {
      "date": "2025-05-28",
      "bid": "60.00",
      "ask": "61.00",
      "open": "58.40",
      "high": "60.60",
      "low": "58.40",
      "close": "60.60",
      "average": "59.4343",
      "volume": "2895",
      "turnover": "172047",
      "trades": "56"
    },
    {
      "date": "2025-05-30",
      "bid": "59.40",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.40",
      "low": "59.00",
      "close": "59.20",
      "average": "59.8828",
      "volume": "5154",
      "turnover": "308631.6",
      "trades": "65"
    },
    {
      "date": "2025-06-02",
      "bid": "61.00",
      "ask": "61.80",
      "open": "60.40",
      "high": "61.80",
      "low": "59.60",
      "close": "61.00",
      "average": "60.313",
      "volume": "13160",
      "turnover": "793729.9",
      "trades": "99"
    },
    {
      "date": "2025-06-03",
      "bid": "60.20",
      "ask": "61.80",
      "open": "61.80",
      "high": "62.00",
      "low": "60.40",
      "close": "62.00",
      "average": "61.6901",
      "volume": "5919",
      "turnover": "365142.6",
      "trades": "67"
    },
    {
      "date": "2025-06-04",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.80",
      "high": "61.80",
      "low": "59.60",
      "close": "61.40",
      "average": "61.0744",
      "volume": "2306",
      "turnover": "140754.6",
      "trades": "48"
    },
    {
      "date": "2025-06-05",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.40",
      "high": "61.40",
      "low": "60.00",
      "close": "60.80",
      "average": "60.8756",
      "volume": "2231",
      "turnover": "135806.4",
      "trades": "41"
    },
    {
      "date": "2025-06-09",
      "bid": "60.20",
      "ask": "60.80",
      "open": "60.80",
      "high": "60.80",
      "low": "58.60",
      "close": "58.60",
      "average": "60.3803",
      "volume": "2574",
      "turnover": "155419",
      "trades": "42"
    },
    {
      "date": "2025-06-10",
      "bid": "58.20",
      "ask": "60.00",
      "open": "60.80",
      "high": "60.80",
      "low": "58.40",
      "close": "58.40",
      "average": "59.2804",
      "volume": "4657",
      "turnover": "276010.5",
      "trades": "78"
    },
    {
      "date": "2025-06-11",
      "bid": "58.40",
      "ask": "59.00",
      "open": "59.60",
      "high": "59.80",
      "low": "58.40",
      "close": "59.00",
      "average": "58.9883",
      "volume": "2417",
      "turnover": "142574.8",
      "trades": "35"
    },
    {
      "date": "2025-06-12",
      "bid": "59.00",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.60",
      "close": "59.00",
      "average": "58.9781",
      "volume": "995",
      "turnover": "58683.2",
      "trades": "22"
    },
    {
      "date": "2025-06-13",
      "bid": "58.60",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.20",
      "low": "58.80",
      "close": "60.00",
      "average": "59.2494",
      "volume": "1215",
      "turnover": "71965.7",
      "trades": "30"
    },
    {
      "date": "2025-06-16",
      "bid": "59.80",
      "ask": "60.00",
      "open": "57.60",
      "high": "60.00",
      "low": "57.60",
      "close": "59.80",
      "average": "59.1845",
      "volume": "2426",
      "turnover": "143581.6",
      "trades": "34"
    },
    {
      "date": "2025-06-17",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.80",
      "low": "58.20",
      "close": "59.00",
      "average": "59.4462",
      "volume": "1263",
      "turnover": "75080.6",
      "trades": "17"
    },
    {
      "date": "2025-06-18",
      "bid": "58.80",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.80",
      "low": "58.60",
      "close": "58.60",
      "average": "59.6726",
      "volume": "1925",
      "turnover": "114902.2",
      "trades": "31"
    },
    {
      "date": "2025-06-19",
      "bid": "60.20",
      "ask": "60.40",
      "open": "58.80",
      "high": "60.40",
      "low": "58.80",
      "close": "60.40",
      "average": "59.8448",
      "volume": "2438",
      "turnover": "145901.6",
      "trades": "32"
    },
    {
      "date": "2025-06-23",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.80",
      "high": "60.20",
      "low": "58.60",
      "close": "58.80",
      "average": "59.3264",
      "volume": "4910",
      "turnover": "291242.9",
      "trades": "43"
    },
    {
      "date": "2025-06-24",
      "bid": "59.60",
      "ask": "60.20",
      "open": "58.80",
      "high": "60.20",
      "low": "58.80",
      "close": "60.20",
      "average": "59.8866",
      "volume": "3933",
      "turnover": "235586.2",
      "trades": "36"
    },
    {
      "date": "2025-06-25",
      "bid": "59.60",
      "ask": "60.20",
      "open": "60.80",
      "high": "60.80",
      "low": "59.20",
      "close": "59.80",
      "average": "59.8223",
      "volume": "421",
      "turnover": "25185.2",
      "trades": "22"
    },
    {
      "date": "2025-06-26",
      "bid": "59.00",
      "ask": "59.80",
      "open": "60.80",
      "high": "60.80",
      "low": "59.00",
      "close": "59.00",
      "average": "59.5151",
      "volume": "1312",
      "turnover": "78083.8",
      "trades": "28"
    },
    {
      "date": "2025-06-27",
      "bid": "59.80",
      "ask": "60.40",
      "open": "59.60",
      "high": "61.20",
      "low": "59.40",
      "close": "59.60",
      "average": "59.9026",
      "volume": "4916",
      "turnover": "294513",
      "trades": "57"
    },
    {
      "date": "2025-06-30",
      "bid": "60.40",
      "ask": "61.20",
      "open": "60.40",
      "high": "61.20",
      "low": "60.20",
      "close": "60.40",
      "average": "60.6393",
      "volume": "2622",
      "turnover": "158996.2",
      "trades": "44"
    },
    {
      "date": "2025-07-01",
      "bid": "59.80",
      "ask": "60.60",
      "open": "60.40",
      "high": "61.00",
      "low": "59.20",
      "close": "59.80",
      "average": "60.0201",
      "volume": "4815",
      "turnover": "288996.8",
      "trades": "60"
    },
    {
      "date": "2025-07-02",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.20",
      "low": "60.00",
      "close": "60.00",
      "average": "60.4541",
      "volume": "5158",
      "turnover": "311935.4",
      "trades": "55"
    },
    {
      "date": "2025-07-03",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.20",
      "low": "60.00",
      "close": "60.40",
      "average": "60.5138",
      "volume": "2435",
      "turnover": "147349.8",
      "trades": "39"
    },
    {
      "date": "2025-07-04",
      "bid": "60.40",
      "ask": "61.20",
      "open": "60.20",
      "high": "61.20",
      "low": "59.60",
      "close": "61.20",
      "average": "60.177",
      "volume": "3134",
      "turnover": "188576.6",
      "trades": "29"
    },
    {
      "date": "2025-07-07",
      "bid": "59.60",
      "ask": "59.80",
      "open": "57.80",
      "high": "60.40",
      "low": "57.80",
      "close": "59.60",
      "average": "59.6267",
      "volume": "2877",
      "turnover": "171554.8",
      "trades": "53"
    },
    {
      "date": "2025-07-08",
      "bid": "59.80",
      "ask": "61.00",
      "open": "59.60",
      "high": "61.00",
      "low": "59.00",
      "close": "59.80",
      "average": "59.8159",
      "volume": "2974",
      "turnover": "177884.2",
      "trades": "30"
    },
    {
      "date": "2025-07-09",
      "bid": "60.20",
      "ask": "61.20",
      "open": "61.60",
      "high": "61.60",
      "low": "60.20",
      "close": "61.20",
      "average": "61.0096",
      "volume": "3323",
      "turnover": "202733.9",
      "trades": "36"
    },
    {
      "date": "2025-07-10",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.20",
      "high": "61.60",
      "low": "61.20",
      "close": "61.40",
      "average": "61.3995",
      "volume": "2031",
      "turnover": "124702.4",
      "trades": "31"
    },
    {
      "date": "2025-07-11",
      "bid": "60.60",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.00",
      "low": "60.00",
      "close": "60.60",
      "average": "61.0764",
      "volume": "2265",
      "turnover": "138338",
      "trades": "44"
    },
    {
      "date": "2025-07-14",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.00",
      "low": "60.20",
      "close": "60.20",
      "average": "60.8781",
      "volume": "822",
      "turnover": "50031.4",
      "trades": "18"
    },
    {
      "date": "2025-07-15",
      "bid": "59.60",
      "ask": "61.80",
      "open": "60.60",
      "high": "62.00",
      "low": "59.60",
      "close": "61.80",
      "average": "60.9996",
      "volume": "1954",
      "turnover": "119167.8",
      "trades": "29"
    },
    {
      "date": "2025-07-16",
      "bid": "60.40",
      "ask": "60.80",
      "open": "59.60",
      "high": "61.20",
      "low": "59.00",
      "close": "60.80",
      "average": "60.3387",
      "volume": "2202",
      "turnover": "132878.4",
      "trades": "34"
    },
    {
      "date": "2025-07-17",
      "bid": "60.00",
      "ask": "60.80",
      "open": "60.80",
      "high": "61.00",
      "low": "59.60",
      "close": "60.00",
      "average": "60.6465",
      "volume": "1449",
      "turnover": "87836.7",
      "trades": "24"
    },
    {
      "date": "2025-07-18",
      "bid": "57.20",
      "ask": "58.40",
      "open": "59.60",
      "high": "61.00",
      "low": "54.00",
      "close": "58.00",
      "average": "57.9374",
      "volume": "17657",
      "turnover": "1023000.8",
      "trades": "120"
    },
    {
      "date": "2025-07-21",
      "bid": "57.40",
      "ask": "58.80",
      "open": "57.80",
      "high": "59.20",
      "low": "57.20",
      "close": "58.80",
      "average": "58.8677",
      "volume": "4607",
      "turnover": "271170.9",
      "trades": "34"
    },
    {
      "date": "2025-07-22",
      "bid": "58.60",
      "ask": "59.80",
      "open": "58.80",
      "high": "59.60",
      "low": "57.80",
      "close": "58.80",
      "average": "58.7343",
      "volume": "2739",
      "turnover": "160843.8",
      "trades": "24"
    },
    {
      "date": "2025-07-23",
      "bid": "59.40",
      "ask": "61.00",
      "open": "59.80",
      "high": "61.00",
      "low": "59.20",
      "close": "61.00",
      "average": "59.7511",
      "volume": "6774",
      "turnover": "404754",
      "trades": "45"
    },
    {
      "date": "2025-07-24",
      "bid": "58.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "60.20",
      "low": "58.00",
      "close": "58.20",
      "average": "58.7107",
      "volume": "9903",
      "turnover": "581470.3",
      "trades": "99"
    },
    {
      "date": "2025-07-25",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.80",
      "low": "58.00",
      "close": "59.20",
      "average": "58.4628",
      "volume": "1205",
      "turnover": "70518.9",
      "trades": "38"
    },
    {
      "date": "2025-07-28",
      "bid": "58.00",
      "ask": "58.40",
      "open": "59.40",
      "high": "59.80",
      "low": "58.00",
      "close": "58.40",
      "average": "58.9626",
      "volume": "2277",
      "turnover": "134266.8",
      "trades": "48"
    },
    {
      "date": "2025-07-29",
      "bid": "57.40",
      "ask": "57.60",
      "open": "58.00",
      "high": "58.00",
      "low": "57.60",
      "close": "57.60",
      "average": "57.7702",
      "volume": "1966",
      "turnover": "113580",
      "trades": "31"
    },
    {
      "date": "2025-07-30",
      "bid": "55.20",
      "ask": "56.20",
      "open": "57.40",
      "high": "57.40",
      "low": "55.20",
      "close": "56.00",
      "average": "56.5014",
      "volume": "3590",
      "turnover": "202836",
      "trades": "69"
    },
    {
      "date": "2025-07-31",
      "bid": "55.40",
      "ask": "56.40",
      "open": "56.20",
      "high": "56.40",
      "low": "55.00",
      "close": "56.40",
      "average": "55.7663",
      "volume": "2910",
      "turnover": "162401.2",
      "trades": "40"
    },
    {
      "date": "2025-08-01",
      "bid": "57.00",
      "ask": "58.00",
      "open": "56.60",
      "high": "59.60",
      "low": "56.40",
      "close": "57.00",
      "average": "58.2505",
      "volume": "6153",
      "turnover": "358564.7",
      "trades": "71"
    },
    {
      "date": "2025-08-04",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.40",
      "low": "58.20",
      "close": "59.40",
      "average": "59.0935",
      "volume": "2431",
      "turnover": "143647.4",
      "trades": "57"
    },
    {
      "date": "2025-08-05",
      "bid": "59.00",
      "ask": "59.60",
      "open": "59.60",
      "high": "60.00",
      "low": "59.00",
      "close": "59.00",
      "average": "59.3969",
      "volume": "3404",
      "turnover": "202187.2",
      "trades": "54"
    },
    {
      "date": "2025-08-06",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.80",
      "high": "60.00",
      "low": "58.40",
      "close": "59.00",
      "average": "59.0673",
      "volume": "886",
      "turnover": "52340.4",
      "trades": "25"
    },
    {
      "date": "2025-08-07",
      "bid": "57.80",
      "ask": "59.00",
      "open": "59.80",
      "high": "59.80",
      "low": "57.60",
      "close": "58.80",
      "average": "58.3355",
      "volume": "1591",
      "turnover": "92815.5",
      "trades": "40"
    },
    {
      "date": "2025-08-08",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.80",
      "high": "60.00",
      "low": "57.20",
      "close": "57.20",
      "average": "58.0614",
      "volume": "2115",
      "turnover": "122799.8",
      "trades": "33"
    },
    {
      "date": "2025-08-11",
      "bid": "56.00",
      "ask": "56.60",
      "open": "59.60",
      "high": "59.60",
      "low": "56.00",
      "close": "56.60",
      "average": "56.3188",
      "volume": "4653",
      "turnover": "262051.2",
      "trades": "46"
    },
    {
      "date": "2025-08-12",
      "bid": "57.40",
      "ask": "58.80",
      "open": "56.40",
      "high": "58.80",
      "low": "56.00",
      "close": "58.60",
      "average": "57.7474",
      "volume": "2134",
      "turnover": "123169.6",
      "trades": "43"
    },
    {
      "date": "2025-08-13",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.60",
      "low": "57.20",
      "close": "57.60",
      "average": "57.6957",
      "volume": "2021",
      "turnover": "116603.2",
      "trades": "23"
    },
    {
      "date": "2025-08-14",
      "bid": "58.40",
      "ask": "58.80",
      "open": "57.60",
      "high": "58.60",
      "low": "57.40",
      "close": "58.60",
      "average": "58.2566",
      "volume": "2155",
      "turnover": "125543",
      "trades": "20"
    },
    {
      "date": "2025-08-15",
      "bid": "57.60",
      "ask": "58.40",
      "open": "58.40",
      "high": "59.60",
      "low": "56.20",
      "close": "58.00",
      "average": "58.4298",
      "volume": "3126",
      "turnover": "182681.6",
      "trades": "33"
    },
    {
      "date": "2025-08-18",
      "bid": "57.60",
      "ask": "58.80",
      "open": "57.20",
      "high": "58.80",
      "low": "57.20",
      "close": "58.40",
      "average": "58.0854",
      "volume": "3139",
      "turnover": "182330",
      "trades": "44"
    },
    {
      "date": "2025-08-19",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.40",
      "high": "59.00",
      "low": "57.80",
      "close": "58.20",
      "average": "58.4691",
      "volume": "810",
      "turnover": "47360",
      "trades": "29"
    },
    {
      "date": "2025-08-20",
      "bid": "57.20",
      "ask": "58.20",
      "open": "58.20",
      "high": "58.40",
      "low": "57.40",
      "close": "57.40",
      "average": "57.8384",
      "volume": "1201",
      "turnover": "69468.8",
      "trades": "34"
    },
    {
      "date": "2025-08-21",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.20",
      "high": "58.00",
      "low": "56.40",
      "close": "57.00",
      "average": "56.8896",
      "volume": "3553",
      "turnover": "202168.9",
      "trades": "36"
    },
    {
      "date": "2025-08-22",
      "bid": "57.80",
      "ask": "58.00",
      "open": "56.80",
      "high": "57.80",
      "low": "55.20",
      "close": "57.80",
      "average": "56.6679",
      "volume": "5265",
      "turnover": "298251.8",
      "trades": "49"
    },
    {
      "date": "2025-08-25",
      "bid": "57.00",
      "ask": "57.60",
      "open": "57.80",
      "high": "58.00",
      "low": "56.40",
      "close": "57.00",
      "average": "57.4924",
      "volume": "2835",
      "turnover": "162895.2",
      "trades": "37"
    },
    {
      "date": "2025-08-26",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.20",
      "high": "58.00",
      "low": "57.00",
      "close": "57.00",
      "average": "57.2448",
      "volume": "3006",
      "turnover": "172077.8",
      "trades": "29"
    },
    {
      "date": "2025-08-27",
      "bid": "58.00",
      "ask": "58.80",
      "open": "57.00",
      "high": "58.80",
      "low": "57.00",
      "close": "58.40",
      "average": "57.9221",
      "volume": "2945",
      "turnover": "170568.9",
      "trades": "41"
    },
    {
      "date": "2025-08-28",
      "bid": "55.80",
      "ask": "57.20",
      "open": "54.00",
      "high": "58.20",
      "low": "54.00",
      "close": "57.40",
      "average": "55.968",
      "volume": "10787",
      "turnover": "604001.1",
      "trades": "92"
    },
    {
      "date": "2025-08-29",
      "bid": "58.60",
      "ask": "60.00",
      "open": "57.20",
      "high": "59.20",
      "low": "56.20",
      "close": "58.60",
      "average": "58.0523",
      "volume": "14860",
      "turnover": "862424.2",
      "trades": "97"
    },
    {
      "date": "2025-09-01",
      "bid": "58.40",
      "ask": "59.00",
      "open": "60.40",
      "high": "60.40",
      "low": "56.00",
      "close": "59.00",
      "average": "57.848",
      "volume": "12435",
      "turnover": "719279.6",
      "trades": "100"
    },
    {
      "date": "2025-09-02",
      "bid": "56.60",
      "ask": "57.00",
      "open": "61.00",
      "high": "61.00",
      "low": "55.60",
      "close": "55.60",
      "average": "57.1527",
      "volume": "14226",
      "turnover": "813335.3",
      "trades": "121"
    },
    {
      "date": "2025-09-03",
      "bid": "55.00",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.60",
      "low": "54.60",
      "close": "56.00",
      "average": "55.4382",
      "volume": "4105",
      "turnover": "227562.5",
      "trades": "63"
    },
    {
      "date": "2025-09-04",
      "bid": "56.40",
      "ask": "56.60",
      "open": "55.00",
      "high": "56.80",
      "low": "54.60",
      "close": "56.60",
      "average": "55.0684",
      "volume": "3343",
      "turnover": "184098.9",
      "trades": "49"
    },
    {
      "date": "2025-09-05",
      "bid": "55.20",
      "ask": "57.60",
      "open": "56.60",
      "high": "58.40",
      "low": "56.00",
      "close": "56.00",
      "average": "57.1689",
      "volume": "3390",
      "turnover": "193802.6",
      "trades": "36"
    },
    {
      "date": "2025-09-08",
      "bid": "55.80",
      "ask": "56.80",
      "open": "55.20",
      "high": "73.00",
      "low": "55.20",
      "close": "73.00",
      "average": "69.7239",
      "volume": "6485",
      "turnover": "451467",
      "trades": "63"
    },
    {
      "date": "2025-09-09",
      "bid": "57.40",
      "ask": "58.00",
      "open": "59.20",
      "high": "60.00",
      "low": "56.60",
      "close": "58.20",
      "average": "58.6164",
      "volume": "3007",
      "turnover": "176273.6",
      "trades": "61"
    },
    {
      "date": "2025-09-10",
      "bid": "57.00",
      "ask": "58.40",
      "open": "57.60",
      "high": "58.60",
      "low": "57.20",
      "close": "58.40",
      "average": "58.2131",
      "volume": "1951",
      "turnover": "113556.5",
      "trades": "35"
    },
    {
      "date": "2025-09-11",
      "bid": "58.00",
      "ask": "58.60",
      "open": "57.00",
      "high": "58.60",
      "low": "57.00",
      "close": "58.40",
      "average": "58.4511",
      "volume": "1306",
      "turnover": "76339.7",
      "trades": "25"
    },
    {
      "date": "2025-09-12",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.00",
      "high": "58.20",
      "low": "57.00",
      "close": "58.20",
      "average": "57.6655",
      "volume": "938",
      "turnover": "54090.2",
      "trades": "21"
    },
    {
      "date": "2025-09-15",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.60",
      "high": "58.20",
      "low": "56.20",
      "close": "56.60",
      "average": "56.6151",
      "volume": "2619",
      "turnover": "148266.8",
      "trades": "42"
    },
    {
      "date": "2025-09-16",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.60",
      "high": "57.60",
      "low": "56.00",
      "close": "56.60",
      "average": "56.5223",
      "volume": "2961",
      "turnover": "167438.1",
      "trades": "55"
    },
    {
      "date": "2025-09-17",
      "bid": "55.80",
      "ask": "57.20",
      "open": "56.80",
      "high": "58.00",
      "low": "56.60",
      "close": "56.60",
      "average": "57.0077",
      "volume": "1480",
      "turnover": "84371.4",
      "trades": "24"
    },
    {
      "date": "2025-09-18",
      "bid": "56.40",
      "ask": "56.80",
      "open": "55.60",
      "high": "57.00",
      "low": "55.60",
      "close": "56.40",
      "average": "56.4516",
      "volume": "2372",
      "turnover": "133904.3",
      "trades": "39"
    },
    {
      "date": "2025-09-19",
      "bid": "56.60",
      "ask": "57.40",
      "open": "58.00",
      "high": "58.00",
      "low": "56.00",
      "close": "57.40",
      "average": "56.7424",
      "volume": "670",
      "turnover": "38005.4",
      "trades": "20"
    },
    {
      "date": "2025-09-22",
      "bid": "56.20",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.20",
      "average": "56.6832",
      "volume": "4026",
      "turnover": "228206.4",
      "trades": "30"
    },
    {
      "date": "2025-09-23",
      "bid": "56.00",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.00",
      "low": "55.60",
      "close": "56.00",
      "average": "56.4079",
      "volume": "2444",
      "turnover": "137861",
      "trades": "30"
    },
    {
      "date": "2025-09-24",
      "bid": "55.00",
      "ask": "55.60",
      "open": "56.00",
      "high": "57.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.3561",
      "volume": "3376",
      "turnover": "186884.3",
      "trades": "32"
    },
    {
      "date": "2025-09-25",
      "bid": "54.60",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.40",
      "low": "54.80",
      "close": "55.00",
      "average": "54.9069",
      "volume": "1788",
      "turnover": "98173.6",
      "trades": "31"
    },
    {
      "date": "2025-09-26",
      "bid": "54.00",
      "ask": "54.80",
      "open": "54.80",
      "high": "55.60",
      "low": "53.20",
      "close": "54.60",
      "average": "54.4026",
      "volume": "2241",
      "turnover": "121917.4",
      "trades": "46"
    },
    {
      "date": "2025-09-29",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.00",
      "high": "54.00",
      "low": "51.80",
      "close": "53.40",
      "average": "52.4436",
      "volume": "21402",
      "turnover": "1122396.7",
      "trades": "142"
    },
    {
      "date": "2025-09-30",
      "bid": "52.60",
      "ask": "53.60",
      "open": "53.60",
      "high": "54.00",
      "low": "52.60",
      "close": "53.60",
      "average": "53.6082",
      "volume": "3589",
      "turnover": "192400.7",
      "trades": "44"
    },
    {
      "date": "2025-10-01",
      "bid": "53.40",
      "ask": "54.00",
      "open": "52.60",
      "high": "54.40",
      "low": "52.60",
      "close": "54.00",
      "average": "53.5135",
      "volume": "1191",
      "turnover": "63734.6",
      "trades": "24"
    },
    {
      "date": "2025-10-02",
      "bid": "54.20",
      "ask": "54.80",
      "open": "53.40",
      "high": "55.40",
      "low": "53.40",
      "close": "54.80",
      "average": "54.5099",
      "volume": "3375",
      "turnover": "183971",
      "trades": "38"
    },
    {
      "date": "2025-10-03",
      "bid": "55.00",
      "ask": "55.60",
      "open": "54.80",
      "high": "55.80",
      "low": "54.80",
      "close": "55.60",
      "average": "55.3967",
      "volume": "687",
      "turnover": "38065.1",
      "trades": "24"
    },
    {
      "date": "2025-10-06",
      "bid": "54.20",
      "ask": "55.40",
      "open": "55.80",
      "high": "57.00",
      "low": "54.00",
      "close": "54.40",
      "average": "55.0616",
      "volume": "5656",
      "turnover": "311336.4",
      "trades": "66"
    },
    {
      "date": "2025-10-07",
      "bid": "54.80",
      "ask": "56.00",
      "open": "55.40",
      "high": "55.80",
      "low": "54.60",
      "close": "54.60",
      "average": "55.165",
      "volume": "1126",
      "turnover": "62119.8",
      "trades": "16"
    },
    {
      "date": "2025-10-08",
      "bid": "55.40",
      "ask": "55.60",
      "open": "54.60",
      "high": "56.80",
      "low": "54.60",
      "close": "55.40",
      "average": "55.4968",
      "volume": "51740",
      "turnover": "2871406.8",
      "trades": "22"
    },
    {
      "date": "2025-10-09",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.40",
      "high": "55.40",
      "low": "55.00",
      "close": "55.40",
      "average": "55.0466",
      "volume": "568",
      "turnover": "31267",
      "trades": "23"
    },
    {
      "date": "2025-10-10",
      "bid": "54.60",
      "ask": "55.80",
      "open": "56.20",
      "high": "56.80",
      "low": "55.40",
      "close": "55.80",
      "average": "56.1409",
      "volume": "1046",
      "turnover": "58723.4",
      "trades": "21"
    },
    {
      "date": "2025-10-13",
      "bid": "54.60",
      "ask": "55.80",
      "open": "54.40",
      "high": "56.00",
      "low": "54.00",
      "close": "54.60",
      "average": "55.1295",
      "volume": "1279",
      "turnover": "70510.6",
      "trades": "26"
    },
    {
      "date": "2025-10-14",
      "bid": "54.80",
      "ask": "56.40",
      "open": "54.60",
      "high": "57.80",
      "low": "54.00",
      "close": "54.60",
      "average": "55.5727",
      "volume": "3520",
      "turnover": "195621.2",
      "trades": "46"
    },
    {
      "date": "2025-10-15",
      "bid": "54.60",
      "ask": "56.20",
      "open": "54.60",
      "high": "56.20",
      "low": "54.60",
      "close": "54.60",
      "average": "55.3602",
      "volume": "3898",
      "turnover": "215794.2",
      "trades": "22"
    },
    {
      "date": "2025-10-16",
      "bid": "54.80",
      "ask": "56.00",
      "open": "56.60",
      "high": "56.80",
      "low": "54.80",
      "close": "54.80",
      "average": "56.0161",
      "volume": "261",
      "turnover": "14620.2",
      "trades": "13"
    },
    {
      "date": "2025-10-17",
      "bid": "53.80",
      "ask": "55.80",
      "open": "54.80",
      "high": "55.80",
      "low": "52.80",
      "close": "55.80",
      "average": "53.9464",
      "volume": "2847",
      "turnover": "153630.6",
      "trades": "45"
    },
    {
      "date": "2025-10-20",
      "bid": "54.20",
      "ask": "55.20",
      "open": "55.80",
      "high": "55.80",
      "low": "53.80",
      "close": "55.00",
      "average": "54.6627",
      "volume": "1122",
      "turnover": "61331.6",
      "trades": "32"
    },
    {
      "date": "2025-10-21",
      "bid": "54.40",
      "ask": "55.20",
      "open": "55.20",
      "high": "55.60",
      "low": "54.40",
      "close": "55.20",
      "average": "55.2111",
      "volume": "505",
      "turnover": "27881.6",
      "trades": "16"
    },
    {
      "date": "2025-10-22",
      "bid": "55.80",
      "ask": "56.40",
      "open": "55.60",
      "high": "59.00",
      "low": "54.20",
      "close": "56.40",
      "average": "56.9026",
      "volume": "3485",
      "turnover": "198305.6",
      "trades": "43"
    },
    {
      "date": "2025-10-23",
      "bid": "56.20",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.00",
      "low": "56.20",
      "close": "56.20",
      "average": "56.7256",
      "volume": "1138",
      "turnover": "64552.7",
      "trades": "17"
    },
    {
      "date": "2025-10-24",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.40",
      "low": "56.20",
      "close": "56.80",
      "average": "57.1961",
      "volume": "2100",
      "turnover": "120111.8",
      "trades": "21"
    },
    {
      "date": "2025-10-27",
      "bid": "55.80",
      "ask": "56.60",
      "open": "58.00",
      "high": "58.00",
      "low": "55.80",
      "close": "56.60",
      "average": "56.7022",
      "volume": "1879",
      "turnover": "106526.5",
      "trades": "36"
    },
    {
      "date": "2025-10-28",
      "bid": "56.60",
      "ask": "57.00",
      "open": "55.80",
      "high": "57.80",
      "low": "55.80",
      "close": "57.00",
      "average": "56.8742",
      "volume": "640",
      "turnover": "36397.5",
      "trades": "19"
    },
    {
      "date": "2025-10-29",
      "bid": "56.00",
      "ask": "56.80",
      "open": "57.00",
      "high": "57.00",
      "low": "56.20",
      "close": "56.20",
      "average": "56.6945",
      "volume": "1338",
      "turnover": "75857.2",
      "trades": "22"
    },
    {
      "date": "2025-10-30",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.80",
      "high": "60.00",
      "low": "56.00",
      "close": "57.00",
      "average": "58.4539",
      "volume": "7384",
      "turnover": "431623.6",
      "trades": "50"
    },
    {
      "date": "2025-10-31",
      "bid": "56.20",
      "ask": "57.40",
      "open": "56.60",
      "high": "57.60",
      "low": "56.60",
      "close": "57.00",
      "average": "57.0289",
      "volume": "304",
      "turnover": "17336.8",
      "trades": "9"
    },
    {
      "date": "2025-11-03",
      "bid": "55.80",
      "ask": "56.60",
      "open": "57.40",
      "high": "57.40",
      "low": "55.60",
      "close": "55.80",
      "average": "56.4577",
      "volume": "2236",
      "turnover": "126239.4",
      "trades": "45"
    },
    {
      "date": "2025-11-04",
      "bid": "56.20",
      "ask": "56.60",
      "open": "58.20",
      "high": "58.20",
      "low": "55.60",
      "close": "57.00",
      "average": "56.3798",
      "volume": "2111",
      "turnover": "119017.8",
      "trades": "50"
    },
    {
      "date": "2025-11-05",
      "bid": "56.60",
      "ask": "57.40",
      "open": "59.00",
      "high": "60.40",
      "low": "56.60",
      "close": "56.60",
      "average": "57.504",
      "volume": "71768",
      "turnover": "4126945.2",
      "trades": "49"
    },
    {
      "date": "2025-11-06",
      "bid": "56.80",
      "ask": "58.20",
      "open": "59.20",
      "high": "59.20",
      "low": "56.60",
      "close": "58.20",
      "average": "57.229",
      "volume": "5163",
      "turnover": "295822.5",
      "trades": "40"
    },
    {
      "date": "2025-11-07",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.00",
      "low": "58.20",
      "close": "58.80",
      "average": "58.7438",
      "volume": "965",
      "turnover": "56687.8",
      "trades": "28"
    },
    {
      "date": "2025-11-10",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.60",
      "high": "59.60",
      "low": "58.60",
      "close": "59.60",
      "average": "58.8407",
      "volume": "3375",
      "turnover": "198587.4",
      "trades": "50"
    },
    {
      "date": "2025-11-11",
      "bid": "58.60",
      "ask": "59.40",
      "open": "60.40",
      "high": "60.40",
      "low": "58.60",
      "close": "59.40",
      "average": "59.9459",
      "volume": "6063",
      "turnover": "363439.9",
      "trades": "46"
    },
    {
      "date": "2025-11-12",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.40",
      "high": "59.80",
      "low": "57.40",
      "close": "58.60",
      "average": "58.4276",
      "volume": "847",
      "turnover": "49562.6",
      "trades": "50"
    },
    {
      "date": "2025-11-13",
      "bid": "57.40",
      "ask": "57.60",
      "open": "58.40",
      "high": "58.80",
      "low": "57.40",
      "close": "57.60",
      "average": "57.6933",
      "volume": "2642",
      "turnover": "152425.8",
      "trades": "58"
    },
    {
      "date": "2025-11-14",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.40",
      "high": "58.60",
      "low": "57.20",
      "close": "57.60",
      "average": "57.7386",
      "volume": "1088",
      "turnover": "62819.6",
      "trades": "37"
    },
    {
      "date": "2025-11-17",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.40",
      "high": "61.20",
      "low": "57.80",
      "close": "58.40",
      "average": "59.0595",
      "volume": "4024",
      "turnover": "237655.4",
      "trades": "78"
    },
    {
      "date": "2025-11-18",
      "bid": "56.60",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "55.40",
      "close": "56.80",
      "average": "56.6334",
      "volume": "2649",
      "turnover": "150019.8",
      "trades": "53"
    },
    {
      "date": "2025-11-19",
      "bid": "55.00",
      "ask": "55.60",
      "open": "56.00",
      "high": "56.60",
      "low": "55.00",
      "close": "55.60",
      "average": "55.8343",
      "volume": "3371",
      "turnover": "188427.4",
      "trades": "58"
    },
    {
      "date": "2025-11-20",
      "bid": "55.80",
      "ask": "56.60",
      "open": "55.60",
      "high": "56.60",
      "low": "55.60",
      "close": "55.80",
      "average": "55.9693",
      "volume": "6165",
      "turnover": "345074.4",
      "trades": "30"
    },
    {
      "date": "2025-11-21",
      "bid": "57.00",
      "ask": "58.40",
      "open": "56.00",
      "high": "58.60",
      "low": "55.20",
      "close": "58.00",
      "average": "57.0048",
      "volume": "3161",
      "turnover": "180168.8",
      "trades": "37"
    },
    {
      "date": "2025-11-24",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.40",
      "high": "59.60",
      "low": "57.20",
      "close": "58.40",
      "average": "58.2975",
      "volume": "2360",
      "turnover": "137593",
      "trades": "62"
    },
    {
      "date": "2025-11-25",
      "bid": "59.40",
      "ask": "59.80",
      "open": "59.20",
      "high": "59.80",
      "low": "58.20",
      "close": "59.80",
      "average": "58.9112",
      "volume": "7441",
      "turnover": "438357.8",
      "trades": "64"
    },
    {
      "date": "2025-11-26",
      "bid": "57.60",
      "ask": "59.00",
      "open": "59.40",
      "high": "59.80",
      "low": "57.00",
      "close": "58.60",
      "average": "58.1609",
      "volume": "3272",
      "turnover": "190304.2",
      "trades": "73"
    },
    {
      "date": "2025-11-27",
      "bid": "57.20",
      "ask": "58.00",
      "open": "58.20",
      "high": "59.40",
      "low": "57.80",
      "close": "58.00",
      "average": "58.2872",
      "volume": "1392",
      "turnover": "81135.8",
      "trades": "43"
    },
    {
      "date": "2025-11-28",
      "bid": "58.20",
      "ask": "58.60",
      "open": "57.00",
      "high": "58.80",
      "low": "56.40",
      "close": "58.60",
      "average": "57.4567",
      "volume": "3482",
      "turnover": "200665.6",
      "trades": "51"
    },
    {
      "date": "2025-12-01",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.40",
      "high": "60.80",
      "low": "57.40",
      "close": "57.40",
      "average": "59.0084",
      "volume": "11059",
      "turnover": "652363.1",
      "trades": "133"
    },
    {
      "date": "2025-12-02",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.20",
      "low": "56.00",
      "close": "57.40",
      "average": "56.7293",
      "volume": "4188",
      "turnover": "238652.4",
      "trades": "50"
    },
    {
      "date": "2025-12-03",
      "bid": "59.40",
      "ask": "59.60",
      "open": "57.00",
      "high": "59.60",
      "low": "57.00",
      "close": "59.60",
      "average": "59.0442",
      "volume": "4909",
      "turnover": "287349.9",
      "trades": "45"
    },
    {
      "date": "2025-12-04",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.80",
      "high": "61.40",
      "low": "59.00",
      "close": "60.00",
      "average": "60.3799",
      "volume": "5406",
      "turnover": "326413.6",
      "trades": "64"
    },
    {
      "date": "2025-12-05",
      "bid": "59.20",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.20",
      "low": "59.00",
      "close": "59.20",
      "average": "59.5878",
      "volume": "621",
      "turnover": "37039.6",
      "trades": "24"
    },
    {
      "date": "2025-12-08",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.80",
      "high": "60.00",
      "low": "57.40",
      "close": "59.00",
      "average": "58.8637",
      "volume": "3867",
      "turnover": "227626",
      "trades": "47"
    },
    {
      "date": "2025-12-09",
      "bid": "58.80",
      "ask": "59.80",
      "open": "58.60",
      "high": "60.00",
      "low": "58.00",
      "close": "59.60",
      "average": "58.8417",
      "volume": "5205",
      "turnover": "306271",
      "trades": "25"
    },
    {
      "date": "2025-12-10",
      "bid": "63.80",
      "ask": "64.00",
      "open": "60.20",
      "high": "65.00",
      "low": "60.20",
      "close": "64.00",
      "average": "62.4625",
      "volume": "19250",
      "turnover": "1202207.1",
      "trades": "214"
    },
    {
      "date": "2025-12-11",
      "bid": "65.00",
      "ask": "65.80",
      "open": "64.20",
      "high": "66.60",
      "low": "64.00",
      "close": "65.60",
      "average": "65.116",
      "volume": "12634",
      "turnover": "822705.5",
      "trades": "189"
    },
    {
      "date": "2025-12-12",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.40",
      "high": "65.60",
      "low": "64.00",
      "close": "65.20",
      "average": "64.7943",
      "volume": "5098",
      "turnover": "330320.3",
      "trades": "87"
    },
    {
      "date": "2025-12-15",
      "bid": "69.40",
      "ask": "69.80",
      "open": "65.80",
      "high": "71.00",
      "low": "65.80",
      "close": "69.80",
      "average": "68.4818",
      "volume": "17558",
      "turnover": "1202195.8",
      "trades": "221"
    },
    {
      "date": "2025-12-16",
      "bid": "69.00",
      "ask": "69.80",
      "open": "69.40",
      "high": "69.80",
      "low": "68.20",
      "close": "69.80",
      "average": "69.3227",
      "volume": "32928",
      "turnover": "2282624.79",
      "trades": "117"
    },
    {
      "date": "2025-12-17",
      "bid": "65.80",
      "ask": "67.00",
      "open": "69.80",
      "high": "69.80",
      "low": "65.80",
      "close": "65.80",
      "average": "67.7652",
      "volume": "5932",
      "turnover": "402005.8",
      "trades": "135"
    },
    {
      "date": "2025-12-18",
      "bid": "67.60",
      "ask": "68.40",
      "open": "65.80",
      "high": "68.40",
      "low": "65.40",
      "close": "68.40",
      "average": "67.7131",
      "volume": "4129",
      "turnover": "279586.2",
      "trades": "87"
    },
    {
      "date": "2025-12-19",
      "bid": "65.80",
      "ask": "66.40",
      "open": "68.20",
      "high": "68.20",
      "low": "63.60",
      "close": "66.20",
      "average": "64.887",
      "volume": "14578",
      "turnover": "946126.7",
      "trades": "182"
    },
    {
      "date": "2025-12-22",
      "bid": "64.00",
      "ask": "65.00",
      "open": "66.40",
      "high": "67.20",
      "low": "63.40",
      "close": "63.80",
      "average": "65.2159",
      "volume": "5767",
      "turnover": "376045.8",
      "trades": "94"
    },
    {
      "date": "2025-12-23",
      "bid": "63.00",
      "ask": "67.20",
      "open": "64.00",
      "high": "66.00",
      "low": "62.20",
      "close": "63.00",
      "average": "63.4659",
      "volume": "12144",
      "turnover": "770761.7",
      "trades": "145"
    },
    {
      "date": "2025-12-29",
      "bid": "64.80",
      "ask": "65.80",
      "open": "63.20",
      "high": "66.60",
      "low": "63.20",
      "close": "64.80",
      "average": "65.3754",
      "volume": "11378",
      "turnover": "744261.8",
      "trades": "105"
    },
    {
      "date": "2025-12-30",
      "bid": "65.80",
      "ask": "66.00",
      "open": "64.80",
      "high": "66.80",
      "low": "63.80",
      "close": "66.00",
      "average": "65.6325",
      "volume": "20415",
      "turnover": "1339904.89",
      "trades": "102"
    },
    {
      "date": "2026-01-02",
      "bid": "68.80",
      "ask": "69.60",
      "open": "65.80",
      "high": "71.80",
      "low": "65.20",
      "close": "69.60",
      "average": "68.5266",
      "volume": "19311",
      "turnover": "1323663.2",
      "trades": "164"
    },
    {
      "date": "2026-01-05",
      "bid": "71.00",
      "ask": "72.00",
      "open": "69.60",
      "high": "72.40",
      "low": "68.00",
      "close": "70.00",
      "average": "70.8347",
      "volume": "14857",
      "turnover": "1052608",
      "trades": "143"
    },
    {
      "date": "2026-01-07",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.20",
      "low": "67.80",
      "close": "69.40",
      "average": "69.0922",
      "volume": "10712",
      "turnover": "739935.4",
      "trades": "138"
    },
    {
      "date": "2026-01-08",
      "bid": "71.40",
      "ask": "72.00",
      "open": "69.40",
      "high": "72.60",
      "low": "69.00",
      "close": "71.80",
      "average": "71.3642",
      "volume": "5957",
      "turnover": "425192.2",
      "trades": "112"
    },
    {
      "date": "2026-01-09",
      "bid": "72.00",
      "ask": "72.80",
      "open": "74.80",
      "high": "77.00",
      "low": "72.00",
      "close": "72.00",
      "average": "74.7071",
      "volume": "18040",
      "turnover": "1347925.3",
      "trades": "247"
    },
    {
      "date": "2026-01-12",
      "bid": "74.40",
      "ask": "74.60",
      "open": "73.00",
      "high": "75.00",
      "low": "72.80",
      "close": "74.60",
      "average": "74.2253",
      "volume": "8121",
      "turnover": "602841",
      "trades": "114"
    },
    {
      "date": "2026-01-13",
      "bid": "75.00",
      "ask": "76.00",
      "open": "74.40",
      "high": "78.00",
      "low": "73.00",
      "close": "75.00",
      "average": "76.2049",
      "volume": "12552",
      "turnover": "956470.5",
      "trades": "174"
    },
    {
      "date": "2026-01-14",
      "bid": "77.80",
      "ask": "79.00",
      "open": "76.00",
      "high": "79.00",
      "low": "75.20",
      "close": "79.00",
      "average": "77.5888",
      "volume": "26156",
      "turnover": "2029237.1",
      "trades": "218"
    },
    {
      "date": "2026-01-15",
      "bid": "79.40",
      "ask": "79.60",
      "open": "79.00",
      "high": "82.00",
      "low": "79.00",
      "close": "79.40",
      "average": "80.5735",
      "volume": "11584",
      "turnover": "933131.9",
      "trades": "187"
    },
    {
      "date": "2026-01-16",
      "bid": "77.60",
      "ask": "78.60",
      "open": "79.80",
      "high": "81.00",
      "low": "76.40",
      "close": "77.60",
      "average": "78.1219",
      "volume": "1022582",
      "turnover": "75764278.8",
      "trades": "221"
    },
    {
      "date": "2026-01-19",
      "bid": "76.00",
      "ask": "77.20",
      "open": "78.40",
      "high": "79.60",
      "low": "72.60",
      "close": "76.00",
      "average": "74.5755",
      "volume": "29796",
      "turnover": "2220700.9",
      "trades": "270"
    },
    {
      "date": "2026-01-20",
      "bid": "76.00",
      "ask": "77.40",
      "open": "76.00",
      "high": "80.60",
      "low": "75.80",
      "close": "77.60",
      "average": "76.7318",
      "volume": "126555",
      "turnover": "9712090.6",
      "trades": "192"
    },
    {
      "date": "2026-01-21",
      "bid": "73.60",
      "ask": "74.80",
      "open": "77.40",
      "high": "79.20",
      "low": "72.60",
      "close": "73.60",
      "average": "74.4762",
      "volume": "20838",
      "turnover": "1552332.2",
      "trades": "205"
    },
    {
      "date": "2026-01-22",
      "bid": "70.40",
      "ask": "71.80",
      "open": "74.00",
      "high": "75.00",
      "low": "70.20",
      "close": "70.20",
      "average": "72.7483",
      "volume": "15935",
      "turnover": "1159293.2",
      "trades": "170"
    },
    {
      "date": "2026-01-23",
      "bid": "71.00",
      "ask": "72.60",
      "open": "70.40",
      "high": "71.20",
      "low": "67.20",
      "close": "71.20",
      "average": "68.9529",
      "volume": "32605",
      "turnover": "2248533",
      "trades": "253"
    },
    {
      "date": "2026-01-26",
      "bid": "72.40",
      "ask": "72.80",
      "open": "73.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.40",
      "average": "72.942",
      "volume": "13212",
      "turnover": "963677.4",
      "trades": "127"
    },
    {
      "date": "2026-01-27",
      "bid": "69.40",
      "ask": "70.00",
      "open": "73.00",
      "high": "73.00",
      "low": "69.40",
      "close": "69.40",
      "average": "70.4678",
      "volume": "10966",
      "turnover": "772704.4",
      "trades": "134"
    },
    {
      "date": "2026-01-28",
      "bid": "65.80",
      "ask": "66.00",
      "open": "69.40",
      "high": "69.60",
      "low": "64.00",
      "close": "65.80",
      "average": "65.8274",
      "volume": "192067",
      "turnover": "12642290.5",
      "trades": "306"
    },
    {
      "date": "2026-01-29",
      "bid": "65.00",
      "ask": "65.80",
      "open": "65.60",
      "high": "65.80",
      "low": "63.60",
      "close": "65.60",
      "average": "65.0348",
      "volume": "59762",
      "turnover": "3886355.6",
      "trades": "122"
    },
    {
      "date": "2026-01-30",
      "bid": "64.20",
      "ask": "65.00",
      "open": "66.00",
      "high": "66.20",
      "low": "64.20",
      "close": "64.20",
      "average": "64.5097",
      "volume": "66569",
      "turnover": "4294319.59",
      "trades": "95"
    },
    {
      "date": "2026-02-02",
      "bid": "63.60",
      "ask": "66.00",
      "open": "64.20",
      "high": "65.00",
      "low": "62.20",
      "close": "65.00",
      "average": "63.4059",
      "volume": "10806",
      "turnover": "684762.1",
      "trades": "147"
    },
    {
      "date": "2026-02-03",
      "bid": "68.40",
      "ask": "69.00",
      "open": "65.40",
      "high": "71.40",
      "low": "65.40",
      "close": "68.20",
      "average": "68.7599",
      "volume": "22259",
      "turnover": "1530311.4",
      "trades": "187"
    },
    {
      "date": "2026-02-04",
      "bid": "67.20",
      "ask": "67.80",
      "open": "68.60",
      "high": "69.40",
      "low": "66.00",
      "close": "67.20",
      "average": "67.4047",
      "volume": "338813",
      "turnover": "22837938.8",
      "trades": "159"
    },
    {
      "date": "2026-02-05",
      "bid": "66.00",
      "ask": "67.00",
      "open": "67.60",
      "high": "68.00",
      "low": "66.00",
      "close": "67.20",
      "average": "66.9064",
      "volume": "5636",
      "turnover": "377085.8",
      "trades": "92"
    },
    {
      "date": "2026-02-06",
      "bid": "66.40",
      "ask": "67.40",
      "open": "67.60",
      "high": "68.40",
      "low": "65.00",
      "close": "67.40",
      "average": "67.1898",
      "volume": "8489",
      "turnover": "570732",
      "trades": "97"
    },
    {
      "date": "2026-02-09",
      "bid": "69.20",
      "ask": "69.80",
      "open": "67.40",
      "high": "70.20",
      "low": "66.00",
      "close": "70.20",
      "average": "67.863",
      "volume": "12264",
      "turnover": "832265",
      "trades": "76"
    },
    {
      "date": "2026-02-10",
      "bid": "67.60",
      "ask": "68.20",
      "open": "70.20",
      "high": "70.80",
      "low": "67.80",
      "close": "68.20",
      "average": "69.4931",
      "volume": "11815",
      "turnover": "821216.8",
      "trades": "118"
    },
    {
      "date": "2026-02-11",
      "bid": "67.00",
      "ask": "68.80",
      "open": "67.40",
      "high": "69.00",
      "low": "66.60",
      "close": "67.00",
      "average": "67.7446",
      "volume": "5925",
      "turnover": "401347.9",
      "trades": "74"
    },
    {
      "date": "2026-02-12",
      "bid": "68.40",
      "ask": "69.60",
      "open": "66.00",
      "high": "70.40",
      "low": "66.00",
      "close": "67.60",
      "average": "68.3998",
      "volume": "17272",
      "turnover": "1181606.7",
      "trades": "136"
    },
    {
      "date": "2026-02-13",
      "bid": "67.00",
      "ask": "68.00",
      "open": "67.40",
      "high": "68.60",
      "low": "66.20",
      "close": "67.00",
      "average": "67.3721",
      "volume": "9951",
      "turnover": "670468",
      "trades": "85"
    },
    {
      "date": "2026-02-16",
      "bid": "66.00",
      "ask": "66.60",
      "open": "67.00",
      "high": "68.40",
      "low": "65.00",
      "close": "65.80",
      "average": "66.4711",
      "volume": "12571",
      "turnover": "835751.6",
      "trades": "107"
    },
    {
      "date": "2026-02-17",
      "bid": "71.60",
      "ask": "72.60",
      "open": "67.00",
      "high": "73.40",
      "low": "67.00",
      "close": "73.00",
      "average": "70.5814",
      "volume": "37941",
      "turnover": "2677790.79",
      "trades": "297"
    },
    {
      "date": "2026-02-18",
      "bid": "74.60",
      "ask": "74.80",
      "open": "73.00",
      "high": "76.00",
      "low": "73.00",
      "close": "74.40",
      "average": "74.8552",
      "volume": "15726",
      "turnover": "1177294.7",
      "trades": "171"
    },
    {
      "date": "2026-02-19",
      "bid": "73.20",
      "ask": "74.80",
      "open": "75.00",
      "high": "75.00",
      "low": "72.60",
      "close": "74.60",
      "average": "73.7365",
      "volume": "16210",
      "turnover": "1195101.7",
      "trades": "134"
    },
    {
      "date": "2026-02-20",
      "bid": "75.00",
      "ask": "75.40",
      "open": "76.00",
      "high": "79.60",
      "low": "73.00",
      "close": "75.40",
      "average": "75.7066",
      "volume": "25251",
      "turnover": "1910819.6",
      "trades": "197"
    },
    {
      "date": "2026-02-23",
      "bid": "75.00",
      "ask": "75.80",
      "open": "75.60",
      "high": "77.00",
      "low": "74.00",
      "close": "74.60",
      "average": "75.9091",
      "volume": "31675",
      "turnover": "2404506.9",
      "trades": "160"
    },
    {
      "date": "2026-02-24",
      "bid": "75.00",
      "ask": "75.80",
      "open": "75.00",
      "high": "76.00",
      "low": "73.40",
      "close": "75.60",
      "average": "75.1563",
      "volume": "10760",
      "turnover": "808160.9",
      "trades": "110"
    },
    {
      "date": "2026-02-25",
      "bid": "75.20",
      "ask": "76.00",
      "open": "75.80",
      "high": "76.00",
      "low": "74.60",
      "close": "75.60",
      "average": "75.9026",
      "volume": "10045",
      "turnover": "762422.4",
      "trades": "91"
    },
    {
      "date": "2026-02-26",
      "bid": "75.20",
      "ask": "76.00",
      "open": "76.00",
      "high": "76.00",
      "low": "74.80",
      "close": "76.00",
      "average": "75.7376",
      "volume": "10790",
      "turnover": "817111.1",
      "trades": "131"
    },
    {
      "date": "2026-02-27",
      "bid": "79.60",
      "ask": "79.80",
      "open": "75.80",
      "high": "79.80",
      "low": "74.40",
      "close": "79.80",
      "average": "77.0419",
      "volume": "36980",
      "turnover": "2848570.9",
      "trades": "238"
    },
    {
      "date": "2026-03-02",
      "bid": "85.00",
      "ask": "85.80",
      "open": "79.00",
      "high": "90.80",
      "low": "79.00",
      "close": "86.00",
      "average": "84.5493",
      "volume": "89582",
      "turnover": "7579143.1",
      "trades": "658"
    },
    {
      "date": "2026-03-03",
      "bid": "84.60",
      "ask": "85.80",
      "open": "84.80",
      "high": "86.00",
      "low": "81.80",
      "close": "84.60",
      "average": "84.3649",
      "volume": "45680",
      "turnover": "3853959.3",
      "trades": "370"
    },
    {
      "date": "2026-03-04",
      "bid": "83.00",
      "ask": "83.20",
      "open": "83.60",
      "high": "84.40",
      "low": "80.80",
      "close": "83.00",
      "average": "82.75",
      "volume": "19463",
      "turnover": "1610605.2",
      "trades": "208"
    },
    {
      "date": "2026-03-05",
      "bid": "87.40",
      "ask": "89.40",
      "open": "83.00",
      "high": "90.60",
      "low": "83.00",
      "close": "88.60",
      "average": "88.5755",
      "volume": "37664",
      "turnover": "3335158.3",
      "trades": "300"
    },
    {
      "date": "2026-03-06",
      "bid": "86.40",
      "ask": "87.40",
      "open": "87.20",
      "high": "88.40",
      "low": "85.00",
      "close": "86.60",
      "average": "86.5244",
      "volume": "14777",
      "turnover": "1278127.3",
      "trades": "212"
    },
    {
      "date": "2026-03-09",
      "bid": "90.80",
      "ask": "91.40",
      "open": "86.60",
      "high": "91.60",
      "low": "83.40",
      "close": "90.80",
      "average": "88.662",
      "volume": "40992",
      "turnover": "3634027.7",
      "trades": "383"
    },
    {
      "date": "2026-03-10",
      "bid": "88.00",
      "ask": "88.40",
      "open": "91.40",
      "high": "95.00",
      "low": "86.60",
      "close": "87.80",
      "average": "90.4255",
      "volume": "29879",
      "turnover": "2702881.3",
      "trades": "350"
    },
    {
      "date": "2026-03-11",
      "bid": "91.20",
      "ask": "91.60",
      "open": "88.60",
      "high": "92.60",
      "low": "88.60",
      "close": "92.20",
      "average": "91.2154",
      "volume": "23562",
      "turnover": "2148424.2",
      "trades": "283"
    },
    {
      "date": "2026-03-12",
      "bid": "93.20",
      "ask": "94.20",
      "open": "92.00",
      "high": "94.60",
      "low": "91.00",
      "close": "93.40",
      "average": "92.7347",
      "volume": "16687",
      "turnover": "1547264.1",
      "trades": "224"
    },
    {
      "date": "2026-03-13",
      "bid": "93.40",
      "ask": "93.80",
      "open": "93.20",
      "high": "97.00",
      "low": "93.20",
      "close": "93.60",
      "average": "94.6917",
      "volume": "38616",
      "turnover": "3659005.5",
      "trades": "371"
    },
    {
      "date": "2026-03-16",
      "bid": "94.40",
      "ask": "94.80",
      "open": "93.00",
      "high": "94.80",
      "low": "91.40",
      "close": "94.80",
      "average": "93.7862",
      "volume": "36222",
      "turnover": "3396805.6",
      "trades": "290"
    },
    {
      "date": "2026-03-17",
      "bid": "90.80",
      "ask": "91.60",
      "open": "94.80",
      "high": "95.80",
      "low": "89.80",
      "close": "91.00",
      "average": "93.4745",
      "volume": "30217",
      "turnover": "2826147.7",
      "trades": "267"
    },
    {
      "date": "2026-03-18",
      "bid": "86.80",
      "ask": "87.00",
      "open": "90.00",
      "high": "90.60",
      "low": "85.80",
      "close": "86.60",
      "average": "87.6568",
      "volume": "28173",
      "turnover": "2469910.2",
      "trades": "249"
    },
    {
      "date": "2026-03-19",
      "bid": "88.20",
      "ask": "89.20",
      "open": "86.20",
      "high": "89.20",
      "low": "86.20",
      "close": "89.20",
      "average": "87.9714",
      "volume": "10366",
      "turnover": "911365.1",
      "trades": "144"
    },
    {
      "date": "2026-03-20",
      "bid": "85.60",
      "ask": "86.60",
      "open": "89.20",
      "high": "89.20",
      "low": "84.40",
      "close": "86.20",
      "average": "86.5955",
      "volume": "14943",
      "turnover": "1294423.8",
      "trades": "215"
    },
    {
      "date": "2026-03-23",
      "bid": "85.00",
      "ask": "86.00",
      "open": "85.60",
      "high": "87.00",
      "low": "80.60",
      "close": "85.00",
      "average": "83.4539",
      "volume": "22697",
      "turnover": "1894162.7",
      "trades": "248"
    },
    {
      "date": "2026-03-24",
      "bid": "85.80",
      "ask": "86.80",
      "open": "85.00",
      "high": "87.00",
      "low": "82.60",
      "close": "85.60",
      "average": "84.4565",
      "volume": "13495",
      "turnover": "1140391.5",
      "trades": "129"
    },
    {
      "date": "2026-03-25",
      "bid": "87.60",
      "ask": "88.00",
      "open": "89.20",
      "high": "89.20",
      "low": "87.00",
      "close": "88.00",
      "average": "88.0051",
      "volume": "13779",
      "turnover": "1212532.2",
      "trades": "187"
    },
    {
      "date": "2026-03-26",
      "bid": "85.60",
      "ask": "86.00",
      "open": "87.60",
      "high": "87.60",
      "low": "85.40",
      "close": "85.60",
      "average": "85.9957",
      "volume": "8540",
      "turnover": "734493.4",
      "trades": "122"
    },
    {
      "date": "2026-03-27",
      "bid": "81.60",
      "ask": "81.80",
      "open": "85.40",
      "high": "86.20",
      "low": "80.20",
      "close": "81.40",
      "average": "82.3973",
      "volume": "12173",
      "turnover": "1003169",
      "trades": "168"
    },
    {
      "date": "2026-03-30",
      "bid": "83.60",
      "ask": "84.20",
      "open": "82.00",
      "high": "84.20",
      "low": "81.40",
      "close": "84.20",
      "average": "82.9004",
      "volume": "8608",
      "turnover": "713812.5",
      "trades": "125"
    },
    {
      "date": "2026-03-31",
      "bid": "89.00",
      "ask": "89.20",
      "open": "84.20",
      "high": "90.00",
      "low": "83.60",
      "close": "89.00",
      "average": "87.998",
      "volume": "40008",
      "turnover": "3523250.1",
      "trades": "395"
    },
    {
      "date": "2026-04-01",
      "bid": "90.00",
      "ask": "91.00",
      "open": "89.20",
      "high": "93.40",
      "low": "88.80",
      "close": "91.00",
      "average": "91.3215",
      "volume": "64727",
      "turnover": "5912682.5",
      "trades": "648"
    },
    {
      "date": "2026-04-02",
      "bid": "92.80",
      "ask": "94.40",
      "open": "91.00",
      "high": "95.60",
      "low": "90.40",
      "close": "94.40",
      "average": "93.7974",
      "volume": "25725",
      "turnover": "2411988.4",
      "trades": "310"
    },
    {
      "date": "2026-04-07",
      "bid": "94.40",
      "ask": "95.20",
      "open": "94.40",
      "high": "99.20",
      "low": "92.80",
      "close": "95.20",
      "average": "95.7849",
      "volume": "28742",
      "turnover": "2753051.7",
      "trades": "409"
    },
    {
      "date": "2026-04-08",
      "bid": "95.20",
      "ask": "96.60",
      "open": "96.40",
      "high": "99.80",
      "low": "95.20",
      "close": "96.60",
      "average": "97.3101",
      "volume": "26385",
      "turnover": "2567408",
      "trades": "294"
    },
    {
      "date": "2026-04-09",
      "bid": "96.80",
      "ask": "97.20",
      "open": "96.80",
      "high": "98.80",
      "low": "95.20",
      "close": "96.80",
      "average": "96.5928",
      "volume": "9196",
      "turnover": "888478.5",
      "trades": "170"
    },
    {
      "date": "2026-04-10",
      "bid": "94.40",
      "ask": "95.60",
      "open": "97.40",
      "high": "99.00",
      "low": "93.20",
      "close": "94.20",
      "average": "95.5452",
      "volume": "16401",
      "turnover": "1565748.4",
      "trades": "251"
    },
    {
      "date": "2026-04-13",
      "bid": "96.80",
      "ask": "97.60",
      "open": "93.80",
      "high": "98.20",
      "low": "93.60",
      "close": "97.60",
      "average": "96.7649",
      "volume": "11436",
      "turnover": "1106461.3",
      "trades": "188"
    },
    {
      "date": "2026-04-14",
      "bid": "97.80",
      "ask": "98.80",
      "open": "97.80",
      "high": "98.80",
      "low": "95.00",
      "close": "98.60",
      "average": "97.5509",
      "volume": "17231",
      "turnover": "1680557.4",
      "trades": "164"
    },
    {
      "date": "2026-04-15",
      "bid": "97.20",
      "ask": "98.00",
      "open": "96.00",
      "high": "98.20",
      "low": "95.00",
      "close": "98.00",
      "average": "97.378",
      "volume": "12831",
      "turnover": "1249460.5",
      "trades": "218"
    },
    {
      "date": "2026-04-16",
      "bid": "95.00",
      "ask": "96.00",
      "open": "98.20",
      "high": "98.40",
      "low": "94.20",
      "close": "95.20",
      "average": "95.6383",
      "volume": "16221",
      "turnover": "1551387.4",
      "trades": "171"
    },
    {
      "date": "2026-04-17",
      "bid": "91.00",
      "ask": "92.00",
      "open": "95.00",
      "high": "95.00",
      "low": "90.40",
      "close": "91.20",
      "average": "92.5518",
      "volume": "24231",
      "turnover": "2242824.9",
      "trades": "262"
    },
    {
      "date": "2026-04-20",
      "bid": "91.40",
      "ask": "92.40",
      "open": "91.00",
      "high": "93.00",
      "low": "88.20",
      "close": "92.20",
      "average": "90.1798",
      "volume": "16707",
      "turnover": "1506468.4",
      "trades": "207"
    },
    {
      "date": "2026-04-21",
      "bid": "90.40",
      "ask": "91.60",
      "open": "92.60",
      "high": "93.20",
      "low": "90.80",
      "close": "91.80",
      "average": "92.3012",
      "volume": "7335",
      "turnover": "677007.4",
      "trades": "110"
    },
    {
      "date": "2026-04-22",
      "bid": "88.20",
      "ask": "89.00",
      "open": "91.60",
      "high": "91.60",
      "low": "87.40",
      "close": "88.20",
      "average": "88.6637",
      "volume": "14157",
      "turnover": "1255425.2",
      "trades": "223"
    },
    {
      "date": "2026-04-23",
      "bid": "90.80",
      "ask": "91.20",
      "open": "89.00",
      "high": "91.20",
      "low": "88.60",
      "close": "91.20",
      "average": "90.31",
      "volume": "7885",
      "turnover": "711428.6",
      "trades": "107"
    },
    {
      "date": "2026-04-24",
      "bid": "86.40",
      "ask": "87.80",
      "open": "91.00",
      "high": "91.20",
      "low": "86.00",
      "close": "87.40",
      "average": "88.3284",
      "volume": "20928",
      "turnover": "1849518.5",
      "trades": "208"
    },
    {
      "date": "2026-04-27",
      "bid": "88.20",
      "ask": "89.40",
      "open": "86.20",
      "high": "90.40",
      "low": "83.80",
      "close": "88.40",
      "average": "87.2792",
      "volume": "14175",
      "turnover": "1237476.8",
      "trades": "207"
    },
    {
      "date": "2026-04-28",
      "bid": "89.80",
      "ask": "90.80",
      "open": "88.40",
      "high": "91.00",
      "low": "86.80",
      "close": "90.40",
      "average": "89.2542",
      "volume": "6366",
      "turnover": "568192.2",
      "trades": "113"
    },
    {
      "date": "2026-04-29",
      "bid": "92.80",
      "ask": "93.40",
      "open": "90.80",
      "high": "93.40",
      "low": "89.00",
      "close": "93.40",
      "average": "91.9308",
      "volume": "8207",
      "turnover": "753133.8",
      "trades": "139"
    },
    {
      "date": "2026-04-30",
      "bid": "93.00",
      "ask": "94.00",
      "open": "93.20",
      "high": "94.40",
      "low": "91.40",
      "close": "94.00",
      "average": "93.5746",
      "volume": "10145",
      "turnover": "949318.1",
      "trades": "130"
    },
    {
      "date": "2026-05-04",
      "bid": "94.20",
      "ask": "95.00",
      "open": "94.00",
      "high": "95.60",
      "low": "93.40",
      "close": "94.80",
      "average": "94.6406",
      "volume": "20801",
      "turnover": "1968517",
      "trades": "277"
    },
    {
      "date": "2026-05-05",
      "bid": "89.60",
      "ask": "90.60",
      "open": "94.20",
      "high": "94.20",
      "low": "89.20",
      "close": "89.80",
      "average": "90.7683",
      "volume": "14265",
      "turnover": "1295809.6",
      "trades": "237"
    },
    {
      "date": "2026-05-06",
      "bid": "86.00",
      "ask": "87.00",
      "open": "89.80",
      "high": "91.20",
      "low": "83.40",
      "close": "86.00",
      "average": "86.8914",
      "volume": "41753",
      "turnover": "3628018.5",
      "trades": "409"
    },
    {
      "date": "2026-05-07",
      "bid": "84.20",
      "ask": "84.80",
      "open": "88.00",
      "high": "88.00",
      "low": "80.00",
      "close": "84.00",
      "average": "82.4522",
      "volume": "53286",
      "turnover": "4392854.7",
      "trades": "453"
    },
    {
      "date": "2026-05-08",
      "bid": "84.40",
      "ask": "85.00",
      "open": "84.20",
      "high": "85.20",
      "low": "82.20",
      "close": "85.20",
      "average": "84.1314",
      "volume": "7723",
      "turnover": "649856.5",
      "trades": "124"
    },
    {
      "date": "2026-05-11",
      "bid": "83.20",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.00",
      "low": "80.60",
      "close": "83.00",
      "average": "82.5263",
      "volume": "17552",
      "turnover": "1449005.8",
      "trades": "243"
    },
    {
      "date": "2026-05-12",
      "bid": "82.20",
      "ask": "82.40",
      "open": "82.80",
      "high": "82.80",
      "low": "82.00",
      "close": "82.20",
      "average": "82.5781",
      "volume": "5139",
      "turnover": "424239.2",
      "trades": "91"
    },
    {
      "date": "2026-05-13",
      "bid": "85.00",
      "ask": "85.40",
      "open": "82.00",
      "high": "86.00",
      "low": "82.00",
      "close": "85.40",
      "average": "83.5176",
      "volume": "11449",
      "turnover": "956505.5",
      "trades": "116"
    },
    {
      "date": "2026-05-15",
      "bid": "83.00",
      "ask": "83.20",
      "open": "85.00",
      "high": "85.40",
      "low": "83.00",
      "close": "83.80",
      "average": "84.3337",
      "volume": "10039",
      "turnover": "846825.3",
      "trades": "196"
    },
    {
      "date": "2026-05-18",
      "bid": "83.80",
      "ask": "84.60",
      "open": "83.00",
      "high": "85.00",
      "low": "82.60",
      "close": "83.60",
      "average": "83.3729",
      "volume": "7484",
      "turnover": "623958.7",
      "trades": "107"
    },
    {
      "date": "2026-05-19",
      "bid": "84.20",
      "ask": "84.40",
      "open": "83.80",
      "high": "84.60",
      "low": "83.40",
      "close": "83.60",
      "average": "83.954",
      "volume": "3025",
      "turnover": "253963",
      "trades": "83"
    },
    {
      "date": "2026-05-20",
      "bid": "84.40",
      "ask": "84.60",
      "open": "83.40",
      "high": "85.40",
      "low": "83.40",
      "close": "85.00",
      "average": "84.5021",
      "volume": "5024",
      "turnover": "424546.3",
      "trades": "127"
    },
    {
      "date": "2026-05-21",
      "bid": "82.80",
      "ask": "83.00",
      "open": "84.40",
      "high": "86.00",
      "low": "81.20",
      "close": "83.00",
      "average": "83.5901",
      "volume": "18413",
      "turnover": "1538265.9",
      "trades": "222"
    },
    {
      "date": "2026-05-22",
      "bid": "81.60",
      "ask": "82.00",
      "open": "82.60",
      "high": "84.40",
      "low": "81.20",
      "close": "81.20",
      "average": "82.1335",
      "volume": "11650",
      "turnover": "958221.3",
      "trades": "162"
    },
    {
      "date": "2026-05-25",
      "bid": "81.80",
      "ask": "82.00",
      "open": "81.60",
      "high": "83.60",
      "low": "81.00",
      "close": "81.80",
      "average": "82.1369",
      "volume": "13739",
      "turnover": "1129753.5",
      "trades": "188"
    },
    {
      "date": "2026-05-26",
      "bid": "80.20",
      "ask": "80.60",
      "open": "81.60",
      "high": "82.80",
      "low": "80.20",
      "close": "80.40",
      "average": "81.4736",
      "volume": "5175",
      "turnover": "421644.5",
      "trades": "106"
    },
    {
      "date": "2026-05-27",
      "bid": "80.60",
      "ask": "81.80",
      "open": "80.20",
      "high": "82.00",
      "low": "80.00",
      "close": "80.60",
      "average": "80.6764",
      "volume": "15755",
      "turnover": "1270945.7",
      "trades": "116"
    },
    {
      "date": "2026-05-28",
      "bid": "79.80",
      "ask": "80.40",
      "open": "82.00",
      "high": "82.00",
      "low": "78.40",
      "close": "79.20",
      "average": "79.9501",
      "volume": "11069",
      "turnover": "885068.1",
      "trades": "167"
    },
    {
      "date": "2026-05-29",
      "bid": "77.60",
      "ask": "78.00",
      "open": "79.40",
      "high": "79.40",
      "low": "75.00",
      "close": "78.20",
      "average": "76.28",
      "volume": "57385",
      "turnover": "4377854.09",
      "trades": "539"
    },
    {
      "date": "2026-06-01",
      "bid": "73.40",
      "ask": "74.20",
      "open": "75.00",
      "high": "76.80",
      "low": "73.00",
      "close": "73.40",
      "average": "74.1182",
      "volume": "75145",
      "turnover": "5572243.1",
      "trades": "641"
    },
    {
      "date": "2026-06-02",
      "bid": "72.00",
      "ask": "72.20",
      "open": "73.00",
      "high": "74.20",
      "low": "71.80",
      "close": "72.00",
      "average": "72.8132",
      "volume": "36077",
      "turnover": "2626859.29",
      "trades": "382"
    },
    {
      "date": "2026-06-03",
      "bid": "71.80",
      "ask": "72.40",
      "open": "71.80",
      "high": "74.00",
      "low": "70.40",
      "close": "71.80",
      "average": "72.2118",
      "volume": "28488",
      "turnover": "2058655.3",
      "trades": "278"
    },
    {
      "date": "2026-06-04",
      "bid": "72.80",
      "ask": "73.60",
      "open": "71.80",
      "high": "73.80",
      "low": "70.80",
      "close": "73.60",
      "average": "72.0568",
      "volume": "21370",
      "turnover": "1540105.4",
      "trades": "149"
    },
    {
      "date": "2026-06-05",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.80",
      "high": "73.80",
      "low": "71.80",
      "close": "72.00",
      "average": "72.7047",
      "volume": "10208",
      "turnover": "742559.5",
      "trades": "128"
    },
    {
      "date": "2026-06-08",
      "bid": "71.80",
      "ask": "72.20",
      "open": "71.80",
      "high": "72.20",
      "low": "70.20",
      "close": "72.20",
      "average": "71.2944",
      "volume": "13217",
      "turnover": "942184",
      "trades": "141"
    },
    {
      "date": "2026-06-09",
      "bid": "71.80",
      "ask": "72.80",
      "open": "72.20",
      "high": "73.00",
      "low": "71.00",
      "close": "71.80",
      "average": "71.6662",
      "volume": "3758",
      "turnover": "269399.4",
      "trades": "59"
    },
    {
      "date": "2026-06-10",
      "bid": "71.00",
      "ask": "72.00",
      "open": "72.80",
      "high": "72.80",
      "low": "70.80",
      "close": "71.20",
      "average": "71.4489",
      "volume": "4049",
      "turnover": "289340.3",
      "trades": "65"
    },
    {
      "date": "2026-06-11",
      "bid": "71.80",
      "ask": "72.20",
      "open": "71.00",
      "high": "72.40",
      "low": "70.80",
      "close": "71.80",
      "average": "71.2247",
      "volume": "3938",
      "turnover": "280462.5",
      "trades": "45"
    },
    {
      "date": "2026-06-12",
      "bid": "70.20",
      "ask": "70.80",
      "open": "69.80",
      "high": "71.20",
      "low": "68.00",
      "close": "70.80",
      "average": "69.8817",
      "volume": "38341",
      "turnover": "2679768.4",
      "trades": "290"
    },
    {
      "date": "2026-06-15",
      "bid": "72.80",
      "ask": "73.40",
      "open": "70.20",
      "high": "75.80",
      "low": "69.80",
      "close": "72.80",
      "average": "72.7666",
      "volume": "33879",
      "turnover": "2465464.4",
      "trades": "233"
    },
    {
      "date": "2026-06-16",
      "bid": "77.00",
      "ask": "77.80",
      "open": "74.20",
      "high": "77.80",
      "low": "74.20",
      "close": "77.60",
      "average": "76.4372",
      "volume": "32056",
      "turnover": "2450338.29",
      "trades": "289"
    },
    {
      "date": "2026-06-17",
      "bid": "76.20",
      "ask": "77.00",
      "open": "78.00",
      "high": "78.00",
      "low": "76.00",
      "close": "77.00",
      "average": "77.0219",
      "volume": "8867",
      "turnover": "682870.4",
      "trades": "165"
    },
    {
      "date": "2026-06-18",
      "bid": "74.20",
      "ask": "74.60",
      "open": "76.00",
      "high": "76.40",
      "low": "74.00",
      "close": "74.00",
      "average": "75.3791",
      "volume": "11514",
      "turnover": "868090.8",
      "trades": "137"
    },
    {
      "date": "2026-06-22",
      "bid": "75.00",
      "ask": "76.00",
      "open": "74.60",
      "high": "76.20",
      "low": "74.00",
      "close": "76.00",
      "average": "75.253",
      "volume": "10729",
      "turnover": "807323.1",
      "trades": "103"
    },
    {
      "date": "2026-06-23",
      "bid": "76.00",
      "ask": "76.60",
      "open": "74.80",
      "high": "76.60",
      "low": "74.60",
      "close": "76.60",
      "average": "76.0367",
      "volume": "4112",
      "turnover": "312689.3",
      "trades": "60"
    },
    {
      "date": "2026-06-24",
      "bid": "77.20",
      "ask": "79.00",
      "open": "76.00",
      "high": "79.00",
      "low": "76.00",
      "close": "79.00",
      "average": "77.7205",
      "volume": "8360",
      "turnover": "649923.8",
      "trades": "92"
    },
    {
      "date": "2026-06-25",
      "bid": "75.80",
      "ask": "76.00",
      "open": "78.20",
      "high": "80.00",
      "low": "75.70",
      "close": "75.80",
      "average": "77.7307",
      "volume": "9990",
      "turnover": "776057.3",
      "trades": "160"
    },
    {
      "date": "2026-06-26",
      "bid": "74.40",
      "ask": "75.40",
      "open": "75.60",
      "high": "75.80",
      "low": "74.00",
      "close": "74.40",
      "average": "74.9632",
      "volume": "6370",
      "turnover": "477527.1",
      "trades": "92"
    },
    {
      "date": "2026-06-29",
      "bid": "73.20",
      "ask": "74.20",
      "open": "75.60",
      "high": "76.60",
      "low": "73.20",
      "close": "73.20",
      "average": "74.2099",
      "volume": "10519",
      "turnover": "780855.4",
      "trades": "111"
    },
    {
      "date": "2026-06-30",
      "bid": "73.40",
      "ask": "74.40",
      "open": "73.40",
      "high": "75.00",
      "low": "73.40",
      "close": "73.40",
      "average": "74.0978",
      "volume": "8033",
      "turnover": "595257",
      "trades": "81"
    },
    {
      "date": "2026-07-01",
      "bid": "72.20",
      "ask": "73.40",
      "open": "72.60",
      "high": "74.00",
      "low": "72.20",
      "close": "73.40",
      "average": "72.9509",
      "volume": "8653",
      "turnover": "631108.5",
      "trades": "160"
    },
    {
      "date": "2026-07-02",
      "bid": "74.40",
      "ask": "75.00",
      "open": "73.20",
      "high": "75.60",
      "low": "72.40",
      "close": "74.40",
      "average": "74.1529",
      "volume": "6304",
      "turnover": "467715.2",
      "trades": "82"
    },
    {
      "date": "2026-07-03",
      "bid": "77.40",
      "ask": "78.00",
      "open": "74.20",
      "high": "78.60",
      "low": "74.20",
      "close": "78.00",
      "average": "76.3194",
      "volume": "8735",
      "turnover": "666881.6",
      "trades": "103"
    },
    {
      "date": "2026-07-06",
      "bid": "75.20",
      "ask": "75.80",
      "open": "78.00",
      "high": "78.20",
      "low": "74.60",
      "close": "75.20",
      "average": "75.8807",
      "volume": "13434",
      "turnover": "1018836.2",
      "trades": "170"
    },
    {
      "date": "2026-07-07",
      "bid": "74.80",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.60",
      "low": "74.00",
      "close": "75.60",
      "average": "74.6962",
      "volume": "7314",
      "turnover": "546366",
      "trades": "136"
    },
    {
      "date": "2026-07-08",
      "bid": "75.00",
      "ask": "75.40",
      "open": "73.80",
      "high": "75.40",
      "low": "73.60",
      "close": "75.00",
      "average": "74.6411",
      "volume": "1978",
      "turnover": "147640",
      "trades": "50"
    },
    {
      "date": "2026-07-09",
      "bid": "77.60",
      "ask": "79.00",
      "open": "75.00",
      "high": "78.80",
      "low": "73.80",
      "close": "78.00",
      "average": "76.5788",
      "volume": "6042",
      "turnover": "462785",
      "trades": "78"
    },
    {
      "date": "2026-07-10",
      "bid": "78.00",
      "ask": "79.00",
      "open": "77.40",
      "high": "79.80",
      "low": "77.40",
      "close": "78.20",
      "average": "78.7012",
      "volume": "4363",
      "turnover": "343438.9",
      "trades": "74"
    },
    {
      "date": "2026-07-13",
      "bid": "77.40",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.20",
      "low": "77.40",
      "close": "78.20",
      "average": "78.6399",
      "volume": "2745",
      "turnover": "215865.1",
      "trades": "73"
    },
    {
      "date": "2026-07-14",
      "bid": "76.20",
      "ask": "77.20",
      "open": "78.40",
      "high": "78.80",
      "low": "76.00",
      "close": "76.00",
      "average": "76.6469",
      "volume": "5520",
      "turnover": "424798.8",
      "trades": "129"
    },
    {
      "date": "2026-07-15",
      "bid": "78.40",
      "ask": "78.60",
      "open": "76.20",
      "high": "78.80",
      "low": "75.40",
      "close": "78.40",
      "average": "77.5789",
      "volume": "7036",
      "turnover": "547609.1",
      "trades": "86"
    },
    {
      "date": "2026-07-16",
      "bid": "77.60",
      "ask": "78.60",
      "open": "78.80",
      "high": "79.20",
      "low": "76.40",
      "close": "78.40",
      "average": "77.6767",
      "volume": "3788",
      "turnover": "294246.4",
      "trades": "58"
    },
    {
      "date": "2026-07-17",
      "bid": "78.60",
      "ask": "79.00",
      "open": "77.60",
      "high": "79.80",
      "low": "76.80",
      "close": "79.00",
      "average": "78.696",
      "volume": "4747",
      "turnover": "373325.2",
      "trades": "93"
    },
    {
      "date": "2026-07-20",
      "bid": "78.00",
      "ask": "79.00",
      "open": "79.00",
      "high": "79.60",
      "low": "78.40",
      "close": "79.20",
      "average": "79.0208",
      "volume": "3131",
      "turnover": "247443",
      "trades": "75"
    },
    {
      "date": "2026-07-21",
      "bid": "78.00",
      "ask": "79.20",
      "open": "79.40",
      "high": "80.00",
      "low": "77.60",
      "close": "77.60",
      "average": "79.6267",
      "volume": "2873",
      "turnover": "228767.6",
      "trades": "38"
    },
    {
      "date": "2026-07-22",
      "bid": "79.20",
      "ask": "79.80",
      "open": "77.00",
      "high": "79.80",
      "low": "77.00",
      "close": "79.80",
      "average": "78.2603",
      "volume": "3768",
      "turnover": "296092.1",
      "trades": "59"
    },
    {
      "date": "2026-07-23",
      "bid": "77.00",
      "ask": "77.60",
      "open": "79.80",
      "high": "79.80",
      "low": "76.40",
      "close": "76.40",
      "average": "78.0739",
      "volume": "987",
      "turnover": "77094.5",
      "trades": "32"
    },
    {
      "date": "2026-07-24",
      "bid": "76.40",
      "ask": "77.60",
      "open": "77.80",
      "high": "79.00",
      "low": "75.80",
      "close": "77.80",
      "average": "78.2263",
      "volume": "6834",
      "turnover": "534598.5",
      "trades": "84"
    },
    {
      "date": "2026-07-27",
      "bid": "77.00",
      "ask": "78.00",
      "open": "76.40",
      "high": "78.80",
      "low": "75.00",
      "close": "77.20",
      "average": "76.6747",
      "volume": "3280",
      "turnover": "251651.9",
      "trades": "72"
    },
    {
      "date": "2026-07-28",
      "bid": "83.20",
      "ask": "84.20",
      "open": "77.20",
      "high": "84.60",
      "low": "75.40",
      "close": "84.40",
      "average": "82.2285",
      "volume": "23246",
      "turnover": "1911741.2",
      "trades": "248"
    },
    {
      "date": "2026-07-29",
      "bid": "85.00",
      "ask": "86.80",
      "open": "84.80",
      "high": "89.20",
      "low": "84.60",
      "close": "85.20",
      "average": "86.8563",
      "volume": "21357",
      "turnover": "1854572.3",
      "trades": "268"
    },
    {
      "date": "2026-07-30",
      "bid": "82.80",
      "ask": "84.40",
      "open": "85.00",
      "high": "86.40",
      "low": "81.60",
      "close": "84.40",
      "average": "83.6161",
      "volume": "11572",
      "turnover": "967141.2",
      "trades": "174"
    },
    {
      "date": "2026-07-31",
      "bid": "84.00",
      "ask": "84.40",
      "open": "82.80",
      "high": "84.40",
      "low": "82.80",
      "close": "84.40",
      "average": "83.3656",
      "volume": "6196",
      "turnover": "516546.8",
      "trades": "99"
    },
    {
      "date": "2026-08-03",
      "bid": "84.00",
      "ask": "84.60",
      "open": "84.40",
      "high": "85.00",
      "low": "83.20",
      "close": "84.00",
      "average": "84.2279",
      "volume": "12280",
      "turnover": "1034323.8",
      "trades": "157"
    },
    {
      "date": "2026-08-04",
      "bid": "86.80",
      "ask": "87.60",
      "open": "84.20",
      "high": "89.00",
      "low": "84.20",
      "close": "87.60",
      "average": "87.2581",
      "volume": "28661",
      "turnover": "2498616.79",
      "trades": "164"
    },
    {
      "date": "2026-08-05",
      "bid": "87.20",
      "ask": "88.20",
      "open": "87.80",
      "high": "89.00",
      "low": "86.20",
      "close": "88.40",
      "average": "88.3637",
      "volume": "131849",
      "turnover": "11650553.6",
      "trades": "128"
    }
  ]
}