{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2023390/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ibt-b?id=TX2023390",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2023390",
    "asset_class": "SHARES",
    "isin": "SE0008015259",
    "symbol": "IBT B",
    "company": "Infant Bacterial TherapeuticsB",
    "market": null,
    "last_sale_price": "SEK 65.90",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "95.60",
      "ask": "97.00",
      "open": "97.60",
      "high": "97.80",
      "low": "95.70",
      "close": "96.90",
      "average": "96.7652",
      "volume": "3587",
      "turnover": "347096.9",
      "trades": "66"
    },
    {
      "date": "2021-08-10",
      "bid": "96.40",
      "ask": "97.60",
      "open": "97.60",
      "high": "98.00",
      "low": "96.10",
      "close": "97.60",
      "average": "97.5915",
      "volume": "2392",
      "turnover": "233438.9",
      "trades": "32"
    },
    {
      "date": "2021-08-11",
      "bid": "93.30",
      "ask": "95.90",
      "open": "97.60",
      "high": "97.60",
      "low": "91.20",
      "close": "95.30",
      "average": "93.8528",
      "volume": "21909",
      "turnover": "2056221.1",
      "trades": "155"
    },
    {
      "date": "2021-08-12",
      "bid": "94.00",
      "ask": "95.90",
      "open": "96.40",
      "high": "96.40",
      "low": "93.10",
      "close": "95.80",
      "average": "95.4565",
      "volume": "2000",
      "turnover": "190912.9",
      "trades": "22"
    },
    {
      "date": "2021-08-13",
      "bid": "94.00",
      "ask": "95.30",
      "open": "97.30",
      "high": "97.30",
      "low": "93.10",
      "close": "95.30",
      "average": "95.3817",
      "volume": "10607",
      "turnover": "1011713.9",
      "trades": "62"
    },
    {
      "date": "2021-08-16",
      "bid": "93.60",
      "ask": "94.90",
      "open": "97.00",
      "high": "97.50",
      "low": "93.40",
      "close": "93.60",
      "average": "94.8674",
      "volume": "70981",
      "turnover": "6733784.6",
      "trades": "75"
    },
    {
      "date": "2021-08-17",
      "bid": "91.50",
      "ask": "92.10",
      "open": "93.60",
      "high": "96.90",
      "low": "91.30",
      "close": "92.10",
      "average": "93.0067",
      "volume": "7692",
      "turnover": "715407.2",
      "trades": "89"
    },
    {
      "date": "2021-08-18",
      "bid": "91.60",
      "ask": "92.50",
      "open": "92.20",
      "high": "96.60",
      "low": "91.00",
      "close": "92.50",
      "average": "92.6298",
      "volume": "6606",
      "turnover": "611912.7",
      "trades": "67"
    },
    {
      "date": "2021-08-19",
      "bid": "91.90",
      "ask": "93.20",
      "open": "92.40",
      "high": "94.10",
      "low": "91.20",
      "close": "93.10",
      "average": "92.0244",
      "volume": "3374",
      "turnover": "310490.4",
      "trades": "37"
    },
    {
      "date": "2021-08-20",
      "bid": "91.20",
      "ask": "92.00",
      "open": "91.80",
      "high": "93.10",
      "low": "91.00",
      "close": "91.90",
      "average": "91.9778",
      "volume": "3611",
      "turnover": "332131.7",
      "trades": "57"
    },
    {
      "date": "2021-08-23",
      "bid": "90.10",
      "ask": "91.70",
      "open": "91.30",
      "high": "91.90",
      "low": "89.50",
      "close": "91.70",
      "average": "90.9011",
      "volume": "13253",
      "turnover": "1204712.39",
      "trades": "132"
    },
    {
      "date": "2021-08-24",
      "bid": "91.00",
      "ask": "91.90",
      "open": "91.70",
      "high": "92.00",
      "low": "90.20",
      "close": "91.80",
      "average": "91.0998",
      "volume": "6623",
      "turnover": "603353.9",
      "trades": "72"
    },
    {
      "date": "2021-08-25",
      "bid": "76.60",
      "ask": "78.40",
      "open": "92.10",
      "high": "92.10",
      "low": "72.10",
      "close": "76.50",
      "average": "78.0414",
      "volume": "136560",
      "turnover": "10657328.4",
      "trades": "741"
    },
    {
      "date": "2021-08-26",
      "bid": "74.70",
      "ask": "76.00",
      "open": "77.00",
      "high": "79.50",
      "low": "75.00",
      "close": "75.00",
      "average": "77.4186",
      "volume": "27762",
      "turnover": "2149294.9",
      "trades": "279"
    },
    {
      "date": "2021-08-27",
      "bid": "76.50",
      "ask": "77.60",
      "open": "76.00",
      "high": "78.00",
      "low": "75.00",
      "close": "77.00",
      "average": "76.6905",
      "volume": "23502",
      "turnover": "1802379.3",
      "trades": "154"
    },
    {
      "date": "2021-08-30",
      "bid": "78.50",
      "ask": "79.00",
      "open": "77.70",
      "high": "80.50",
      "low": "77.70",
      "close": "79.00",
      "average": "78.8926",
      "volume": "20095",
      "turnover": "1585347.8",
      "trades": "105"
    },
    {
      "date": "2021-08-31",
      "bid": "81.30",
      "ask": "82.00",
      "open": "79.00",
      "high": "83.30",
      "low": "78.00",
      "close": "82.50",
      "average": "80.5213",
      "volume": "22422",
      "turnover": "1805449.3",
      "trades": "124"
    },
    {
      "date": "2021-09-01",
      "bid": "79.50",
      "ask": "80.70",
      "open": "82.50",
      "high": "83.30",
      "low": "78.50",
      "close": "80.70",
      "average": "80.4967",
      "volume": "7435",
      "turnover": "598493.3",
      "trades": "68"
    },
    {
      "date": "2021-09-02",
      "bid": "82.00",
      "ask": "83.00",
      "open": "81.00",
      "high": "83.90",
      "low": "80.90",
      "close": "83.00",
      "average": "82.1219",
      "volume": "9040",
      "turnover": "742382.1",
      "trades": "69"
    },
    {
      "date": "2021-09-03",
      "bid": "83.50",
      "ask": "84.00",
      "open": "83.00",
      "high": "83.80",
      "low": "80.50",
      "close": "83.50",
      "average": "82.4862",
      "volume": "7033",
      "turnover": "580125.1",
      "trades": "55"
    },
    {
      "date": "2021-09-06",
      "bid": "81.00",
      "ask": "82.60",
      "open": "83.50",
      "high": "83.50",
      "low": "80.20",
      "close": "81.00",
      "average": "81.18",
      "volume": "3664",
      "turnover": "297443.7",
      "trades": "42"
    },
    {
      "date": "2021-09-07",
      "bid": "81.00",
      "ask": "83.30",
      "open": "80.00",
      "high": "84.00",
      "low": "80.00",
      "close": "81.10",
      "average": "81.8459",
      "volume": "8625",
      "turnover": "705920.9",
      "trades": "43"
    },
    {
      "date": "2021-09-08",
      "bid": "79.50",
      "ask": "80.50",
      "open": "81.00",
      "high": "83.40",
      "low": "79.00",
      "close": "79.50",
      "average": "80.626",
      "volume": "10682",
      "turnover": "861246.7",
      "trades": "63"
    },
    {
      "date": "2021-09-09",
      "bid": "79.50",
      "ask": "80.40",
      "open": "79.50",
      "high": "82.50",
      "low": "79.50",
      "close": "81.00",
      "average": "80.6972",
      "volume": "6457",
      "turnover": "521062",
      "trades": "40"
    },
    {
      "date": "2021-09-10",
      "bid": "78.20",
      "ask": "78.90",
      "open": "81.50",
      "high": "84.00",
      "low": "78.00",
      "close": "79.20",
      "average": "80.3045",
      "volume": "20848",
      "turnover": "1670509.65",
      "trades": "112"
    },
    {
      "date": "2021-09-13",
      "bid": "77.30",
      "ask": "78.40",
      "open": "84.20",
      "high": "84.20",
      "low": "75.20",
      "close": "76.30",
      "average": "78.951",
      "volume": "18748",
      "turnover": "1478879.6",
      "trades": "113"
    },
    {
      "date": "2021-09-14",
      "bid": "78.70",
      "ask": "79.70",
      "open": "77.00",
      "high": "81.90",
      "low": "77.00",
      "close": "78.80",
      "average": "80.5226",
      "volume": "6019",
      "turnover": "484665.6",
      "trades": "73"
    },
    {
      "date": "2021-09-15",
      "bid": "75.80",
      "ask": "76.80",
      "open": "78.90",
      "high": "78.90",
      "low": "75.80",
      "close": "75.80",
      "average": "77.5269",
      "volume": "2071",
      "turnover": "160558.3",
      "trades": "43"
    },
    {
      "date": "2021-09-16",
      "bid": "76.50",
      "ask": "77.90",
      "open": "75.80",
      "high": "78.60",
      "low": "75.80",
      "close": "76.90",
      "average": "77.5183",
      "volume": "3764",
      "turnover": "291778.7",
      "trades": "29"
    },
    {
      "date": "2021-09-17",
      "bid": "75.60",
      "ask": "76.60",
      "open": "76.70",
      "high": "76.80",
      "low": "75.00",
      "close": "76.60",
      "average": "75.6887",
      "volume": "11202",
      "turnover": "847865.1",
      "trades": "95"
    },
    {
      "date": "2021-09-20",
      "bid": "74.50",
      "ask": "75.70",
      "open": "76.60",
      "high": "76.60",
      "low": "74.40",
      "close": "76.20",
      "average": "75.1124",
      "volume": "7180",
      "turnover": "539306.9",
      "trades": "60"
    },
    {
      "date": "2021-09-21",
      "bid": "70.00",
      "ask": "71.30",
      "open": "74.50",
      "high": "75.00",
      "low": "69.30",
      "close": "70.00",
      "average": "71.9709",
      "volume": "16065",
      "turnover": "1156212.7",
      "trades": "130"
    },
    {
      "date": "2021-09-22",
      "bid": "72.50",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.00",
      "low": "72.00",
      "close": "73.80",
      "average": "72.5641",
      "volume": "5903",
      "turnover": "428345.8",
      "trades": "38"
    },
    {
      "date": "2021-09-23",
      "bid": "85.10",
      "ask": "86.20",
      "open": "85.00",
      "high": "87.80",
      "low": "82.20",
      "close": "85.00",
      "average": "85.0388",
      "volume": "49492",
      "turnover": "4208741.4",
      "trades": "388"
    },
    {
      "date": "2021-09-24",
      "bid": "81.80",
      "ask": "85.50",
      "open": "86.60",
      "high": "86.60",
      "low": "78.80",
      "close": "85.50",
      "average": "82.376",
      "volume": "13784",
      "turnover": "1135471.1",
      "trades": "120"
    },
    {
      "date": "2021-09-27",
      "bid": "81.50",
      "ask": "82.50",
      "open": "85.50",
      "high": "85.50",
      "low": "81.10",
      "close": "82.00",
      "average": "82.2173",
      "volume": "5164",
      "turnover": "424569.9",
      "trades": "49"
    },
    {
      "date": "2021-09-28",
      "bid": "80.00",
      "ask": "81.50",
      "open": "81.50",
      "high": "81.80",
      "low": "79.00",
      "close": "79.00",
      "average": "80.4219",
      "volume": "4536",
      "turnover": "364793.6",
      "trades": "41"
    },
    {
      "date": "2021-09-29",
      "bid": "78.00",
      "ask": "78.70",
      "open": "78.10",
      "high": "79.00",
      "low": "78.00",
      "close": "78.00",
      "average": "78.3384",
      "volume": "1052",
      "turnover": "82412",
      "trades": "20"
    },
    {
      "date": "2021-09-30",
      "bid": "79.00",
      "ask": "81.00",
      "open": "78.10",
      "high": "81.00",
      "low": "76.80",
      "close": "81.00",
      "average": "78.9238",
      "volume": "2817",
      "turnover": "222328.3",
      "trades": "36"
    },
    {
      "date": "2021-10-01",
      "bid": "82.30",
      "ask": "82.90",
      "open": "82.00",
      "high": "84.10",
      "low": "82.00",
      "close": "82.30",
      "average": "82.5613",
      "volume": "4966",
      "turnover": "409999.4",
      "trades": "53"
    },
    {
      "date": "2021-10-04",
      "bid": "79.40",
      "ask": "80.90",
      "open": "82.60",
      "high": "83.00",
      "low": "77.00",
      "close": "80.00",
      "average": "79.409",
      "volume": "11999",
      "turnover": "952828.5",
      "trades": "69"
    },
    {
      "date": "2021-10-05",
      "bid": "78.10",
      "ask": "79.40",
      "open": "75.00",
      "high": "80.00",
      "low": "75.00",
      "close": "77.20",
      "average": "78.5445",
      "volume": "1976",
      "turnover": "155204",
      "trades": "28"
    },
    {
      "date": "2021-10-06",
      "bid": "78.50",
      "ask": "79.90",
      "open": "77.90",
      "high": "81.00",
      "low": "77.90",
      "close": "78.40",
      "average": "79.293",
      "volume": "2189",
      "turnover": "173572.3",
      "trades": "27"
    },
    {
      "date": "2021-10-07",
      "bid": "77.00",
      "ask": "77.50",
      "open": "78.40",
      "high": "79.50",
      "low": "76.50",
      "close": "77.00",
      "average": "77.9394",
      "volume": "1264",
      "turnover": "98515.4",
      "trades": "30"
    },
    {
      "date": "2021-10-08",
      "bid": "76.60",
      "ask": "77.10",
      "open": "77.00",
      "high": "78.60",
      "low": "76.00",
      "close": "77.10",
      "average": "76.7895",
      "volume": "4475",
      "turnover": "343633.2",
      "trades": "48"
    },
    {
      "date": "2021-10-11",
      "bid": "77.10",
      "ask": "78.50",
      "open": "82.00",
      "high": "82.00",
      "low": "75.00",
      "close": "78.50",
      "average": "77.0378",
      "volume": "2054",
      "turnover": "158235.7",
      "trades": "39"
    },
    {
      "date": "2021-10-12",
      "bid": "75.50",
      "ask": "76.10",
      "open": "78.50",
      "high": "78.50",
      "low": "75.00",
      "close": "75.00",
      "average": "75.7877",
      "volume": "4753",
      "turnover": "360218.8",
      "trades": "47"
    },
    {
      "date": "2021-10-13",
      "bid": "77.00",
      "ask": "78.00",
      "open": "80.50",
      "high": "80.60",
      "low": "76.50",
      "close": "77.60",
      "average": "77.8887",
      "volume": "2431",
      "turnover": "189347.5",
      "trades": "25"
    },
    {
      "date": "2021-10-14",
      "bid": "75.90",
      "ask": "77.60",
      "open": "77.60",
      "high": "77.70",
      "low": "75.90",
      "close": "77.60",
      "average": "76.6391",
      "volume": "3021",
      "turnover": "231526.8",
      "trades": "26"
    },
    {
      "date": "2021-10-15",
      "bid": "75.40",
      "ask": "76.20",
      "open": "76.10",
      "high": "77.00",
      "low": "75.30",
      "close": "76.20",
      "average": "76.5551",
      "volume": "3905",
      "turnover": "298947.6",
      "trades": "24"
    },
    {
      "date": "2021-10-18",
      "bid": "76.50",
      "ask": "77.50",
      "open": "76.00",
      "high": "80.70",
      "low": "76.00",
      "close": "76.50",
      "average": "77.5489",
      "volume": "5400",
      "turnover": "418764.1",
      "trades": "38"
    },
    {
      "date": "2021-10-19",
      "bid": "77.50",
      "ask": "77.90",
      "open": "78.50",
      "high": "79.10",
      "low": "76.70",
      "close": "77.50",
      "average": "77.7072",
      "volume": "6288",
      "turnover": "488623",
      "trades": "27"
    },
    {
      "date": "2021-10-20",
      "bid": "77.20",
      "ask": "79.00",
      "open": "77.50",
      "high": "79.60",
      "low": "77.10",
      "close": "77.30",
      "average": "77.867",
      "volume": "1376",
      "turnover": "107145",
      "trades": "15"
    },
    {
      "date": "2021-10-21",
      "bid": "75.30",
      "ask": "76.20",
      "open": "77.00",
      "high": "77.80",
      "low": "76.20",
      "close": "76.20",
      "average": "77.0089",
      "volume": "5629",
      "turnover": "433483",
      "trades": "23"
    },
    {
      "date": "2021-10-22",
      "bid": "78.50",
      "ask": "80.40",
      "open": "76.20",
      "high": "80.90",
      "low": "75.00",
      "close": "80.90",
      "average": "77.7202",
      "volume": "11936",
      "turnover": "927668.3",
      "trades": "42"
    },
    {
      "date": "2021-10-25",
      "bid": "78.40",
      "ask": "79.30",
      "open": "81.00",
      "high": "81.00",
      "low": "78.40",
      "close": "81.00",
      "average": "79.6666",
      "volume": "3255",
      "turnover": "259314.9",
      "trades": "38"
    },
    {
      "date": "2021-10-26",
      "bid": "76.00",
      "ask": "77.60",
      "open": "78.50",
      "high": "78.80",
      "low": "75.30",
      "close": "75.30",
      "average": "77.0257",
      "volume": "4169",
      "turnover": "321120.3",
      "trades": "45"
    },
    {
      "date": "2021-10-27",
      "bid": "76.40",
      "ask": "77.90",
      "open": "75.30",
      "high": "78.70",
      "low": "75.30",
      "close": "77.90",
      "average": "76.5851",
      "volume": "8244",
      "turnover": "631367.9",
      "trades": "47"
    },
    {
      "date": "2021-10-28",
      "bid": "79.00",
      "ask": "80.10",
      "open": "78.00",
      "high": "80.20",
      "low": "78.00",
      "close": "80.10",
      "average": "79.1196",
      "volume": "10750",
      "turnover": "850535.3",
      "trades": "40"
    },
    {
      "date": "2021-10-29",
      "bid": "77.80",
      "ask": "78.80",
      "open": "79.00",
      "high": "79.00",
      "low": "75.30",
      "close": "79.00",
      "average": "77.6528",
      "volume": "2689",
      "turnover": "208808.3",
      "trades": "27"
    },
    {
      "date": "2021-11-01",
      "bid": "77.50",
      "ask": "78.90",
      "open": "79.50",
      "high": "79.50",
      "low": "75.50",
      "close": "78.90",
      "average": "77.7249",
      "volume": "1196",
      "turnover": "92959",
      "trades": "29"
    },
    {
      "date": "2021-11-02",
      "bid": "76.10",
      "ask": "77.50",
      "open": "78.90",
      "high": "78.90",
      "low": "76.10",
      "close": "76.10",
      "average": "77.0253",
      "volume": "4586",
      "turnover": "353237.9",
      "trades": "24"
    },
    {
      "date": "2021-11-03",
      "bid": "76.00",
      "ask": "76.40",
      "open": "76.10",
      "high": "82.90",
      "low": "76.00",
      "close": "76.40",
      "average": "79.7847",
      "volume": "10164",
      "turnover": "810931.6",
      "trades": "42"
    },
    {
      "date": "2021-11-04",
      "bid": "76.00",
      "ask": "76.60",
      "open": "76.00",
      "high": "77.90",
      "low": "76.00",
      "close": "76.60",
      "average": "76.203",
      "volume": "3004",
      "turnover": "228913.7",
      "trades": "32"
    },
    {
      "date": "2021-11-05",
      "bid": "74.20",
      "ask": "76.10",
      "open": "75.30",
      "high": "76.80",
      "low": "72.00",
      "close": "76.10",
      "average": "74.0318",
      "volume": "5182",
      "turnover": "383632.8",
      "trades": "55"
    },
    {
      "date": "2021-11-08",
      "bid": "73.90",
      "ask": "75.00",
      "open": "73.30",
      "high": "76.00",
      "low": "73.30",
      "close": "75.00",
      "average": "74.3824",
      "volume": "4901",
      "turnover": "364548",
      "trades": "41"
    },
    {
      "date": "2021-11-09",
      "bid": "74.40",
      "ask": "75.00",
      "open": "75.00",
      "high": "75.00",
      "low": "74.00",
      "close": "75.00",
      "average": "74.3845",
      "volume": "3618",
      "turnover": "269123.3",
      "trades": "35"
    },
    {
      "date": "2021-11-10",
      "bid": "74.60",
      "ask": "75.80",
      "open": "75.00",
      "high": "75.90",
      "low": "74.00",
      "close": "74.60",
      "average": "74.7971",
      "volume": "5367",
      "turnover": "402029.9",
      "trades": "29"
    },
    {
      "date": "2021-11-11",
      "bid": "72.30",
      "ask": "72.80",
      "open": "74.80",
      "high": "74.80",
      "low": "73.00",
      "close": "73.00",
      "average": "74.2211",
      "volume": "6086",
      "turnover": "452468.8",
      "trades": "43"
    },
    {
      "date": "2021-11-12",
      "bid": "72.90",
      "ask": "74.10",
      "open": "74.50",
      "high": "74.50",
      "low": "70.50",
      "close": "74.30",
      "average": "72.2911",
      "volume": "3497",
      "turnover": "252801.9",
      "trades": "30"
    },
    {
      "date": "2021-11-15",
      "bid": "73.00",
      "ask": "74.00",
      "open": "76.00",
      "high": "76.00",
      "low": "72.50",
      "close": "74.40",
      "average": "73.2053",
      "volume": "13896",
      "turnover": "1017261.1",
      "trades": "72"
    },
    {
      "date": "2021-11-16",
      "bid": "70.80",
      "ask": "71.50",
      "open": "74.00",
      "high": "74.00",
      "low": "70.50",
      "close": "71.50",
      "average": "72.0121",
      "volume": "11714",
      "turnover": "843550.3",
      "trades": "66"
    },
    {
      "date": "2021-11-17",
      "bid": "70.90",
      "ask": "71.40",
      "open": "72.50",
      "high": "72.50",
      "low": "70.00",
      "close": "71.40",
      "average": "70.8704",
      "volume": "16764",
      "turnover": "1188071.7",
      "trades": "72"
    },
    {
      "date": "2021-11-18",
      "bid": "70.30",
      "ask": "71.40",
      "open": "72.50",
      "high": "73.10",
      "low": "70.20",
      "close": "71.40",
      "average": "72.0143",
      "volume": "7125",
      "turnover": "513835.5",
      "trades": "70"
    },
    {
      "date": "2021-11-19",
      "bid": "70.80",
      "ask": "70.90",
      "open": "71.40",
      "high": "71.40",
      "low": "70.00",
      "close": "70.90",
      "average": "70.4429",
      "volume": "1952",
      "turnover": "137504.5",
      "trades": "40"
    },
    {
      "date": "2021-11-22",
      "bid": "68.30",
      "ask": "69.00",
      "open": "70.10",
      "high": "71.00",
      "low": "67.00",
      "close": "67.00",
      "average": "69.9344",
      "volume": "8564",
      "turnover": "599864.2",
      "trades": "123"
    },
    {
      "date": "2021-11-23",
      "bid": "69.40",
      "ask": "73.30",
      "open": "67.50",
      "high": "72.00",
      "low": "67.50",
      "close": "72.00",
      "average": "69.1394",
      "volume": "8818",
      "turnover": "609879.65",
      "trades": "75"
    },
    {
      "date": "2021-11-24",
      "bid": "70.20",
      "ask": "71.10",
      "open": "72.00",
      "high": "72.00",
      "low": "69.80",
      "close": "70.20",
      "average": "70.2999",
      "volume": "2114",
      "turnover": "148943.75",
      "trades": "34"
    },
    {
      "date": "2021-11-25",
      "bid": "67.60",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.20",
      "low": "66.00",
      "close": "69.40",
      "average": "67.4594",
      "volume": "23499",
      "turnover": "1584818.5",
      "trades": "147"
    },
    {
      "date": "2021-11-26",
      "bid": "66.50",
      "ask": "67.00",
      "open": "68.00",
      "high": "68.00",
      "low": "66.20",
      "close": "67.40",
      "average": "66.8696",
      "volume": "2797",
      "turnover": "187034.2",
      "trades": "34"
    },
    {
      "date": "2021-11-29",
      "bid": "66.50",
      "ask": "66.60",
      "open": "65.00",
      "high": "67.30",
      "low": "63.00",
      "close": "67.30",
      "average": "65.6804",
      "volume": "4314",
      "turnover": "283345.4",
      "trades": "51"
    },
    {
      "date": "2021-11-30",
      "bid": "67.40",
      "ask": "69.40",
      "open": "69.70",
      "high": "70.10",
      "low": "65.60",
      "close": "69.40",
      "average": "69.5628",
      "volume": "8789",
      "turnover": "611675.5",
      "trades": "53"
    },
    {
      "date": "2021-12-01",
      "bid": "68.20",
      "ask": "68.70",
      "open": "69.40",
      "high": "69.70",
      "low": "67.70",
      "close": "68.20",
      "average": "68.8284",
      "volume": "4523",
      "turnover": "311394.35",
      "trades": "40"
    },
    {
      "date": "2021-12-02",
      "bid": "66.70",
      "ask": "68.10",
      "open": "67.80",
      "high": "70.60",
      "low": "66.30",
      "close": "67.00",
      "average": "67.9954",
      "volume": "3651",
      "turnover": "247895.9",
      "trades": "46"
    },
    {
      "date": "2021-12-03",
      "bid": "65.90",
      "ask": "66.50",
      "open": "68.10",
      "high": "68.10",
      "low": "64.00",
      "close": "66.50",
      "average": "65.9208",
      "volume": "7283",
      "turnover": "480101.1",
      "trades": "69"
    },
    {
      "date": "2021-12-06",
      "bid": "65.50",
      "ask": "65.90",
      "open": "66.50",
      "high": "66.50",
      "low": "63.60",
      "close": "66.50",
      "average": "65.1216",
      "volume": "3484",
      "turnover": "226966.5",
      "trades": "39"
    },
    {
      "date": "2021-12-07",
      "bid": "66.90",
      "ask": "68.60",
      "open": "68.50",
      "high": "72.00",
      "low": "66.50",
      "close": "68.60",
      "average": "68.9555",
      "volume": "14669",
      "turnover": "1010514.7",
      "trades": "107"
    },
    {
      "date": "2021-12-08",
      "bid": "67.30",
      "ask": "68.80",
      "open": "70.00",
      "high": "71.00",
      "low": "64.10",
      "close": "68.90",
      "average": "67.1457",
      "volume": "11841",
      "turnover": "795072.7",
      "trades": "48"
    },
    {
      "date": "2021-12-09",
      "bid": "67.30",
      "ask": "68.60",
      "open": "68.90",
      "high": "68.90",
      "low": "67.20",
      "close": "68.40",
      "average": "67.4204",
      "volume": "1846",
      "turnover": "124458",
      "trades": "13"
    },
    {
      "date": "2021-12-10",
      "bid": "68.20",
      "ask": "71.00",
      "open": "68.20",
      "high": "70.90",
      "low": "66.00",
      "close": "70.00",
      "average": "67.0881",
      "volume": "3770",
      "turnover": "252922.1",
      "trades": "35"
    },
    {
      "date": "2021-12-13",
      "bid": "64.40",
      "ask": "65.10",
      "open": "70.00",
      "high": "70.20",
      "low": "63.00",
      "close": "65.90",
      "average": "65.3471",
      "volume": "12382",
      "turnover": "812736.2",
      "trades": "109"
    },
    {
      "date": "2021-12-14",
      "bid": "61.90",
      "ask": "62.10",
      "open": "68.00",
      "high": "68.00",
      "low": "61.80",
      "close": "61.90",
      "average": "63.1339",
      "volume": "28258",
      "turnover": "1781872.8",
      "trades": "118"
    },
    {
      "date": "2021-12-15",
      "bid": "59.70",
      "ask": "60.80",
      "open": "63.20",
      "high": "65.00",
      "low": "59.70",
      "close": "60.90",
      "average": "60.8862",
      "volume": "14883",
      "turnover": "906376.9",
      "trades": "90"
    },
    {
      "date": "2021-12-16",
      "bid": "56.80",
      "ask": "57.00",
      "open": "61.50",
      "high": "65.00",
      "low": "56.00",
      "close": "56.70",
      "average": "58.1062",
      "volume": "59026",
      "turnover": "3427669.35",
      "trades": "913"
    },
    {
      "date": "2021-12-17",
      "bid": "55.10",
      "ask": "55.50",
      "open": "59.00",
      "high": "59.00",
      "low": "53.00",
      "close": "55.60",
      "average": "54.3001",
      "volume": "69525",
      "turnover": "3775062.6",
      "trades": "177"
    },
    {
      "date": "2021-12-20",
      "bid": "56.10",
      "ask": "56.70",
      "open": "55.50",
      "high": "56.90",
      "low": "51.80",
      "close": "56.00",
      "average": "54.4085",
      "volume": "38793",
      "turnover": "2110667.5",
      "trades": "115"
    },
    {
      "date": "2021-12-21",
      "bid": "57.20",
      "ask": "58.50",
      "open": "56.10",
      "high": "58.90",
      "low": "56.00",
      "close": "58.60",
      "average": "57.1016",
      "volume": "25746",
      "turnover": "1470137.8",
      "trades": "87"
    },
    {
      "date": "2021-12-22",
      "bid": "60.70",
      "ask": "61.00",
      "open": "58.60",
      "high": "61.70",
      "low": "57.00",
      "close": "61.00",
      "average": "60.4257",
      "volume": "15225",
      "turnover": "919981.9",
      "trades": "62"
    },
    {
      "date": "2021-12-23",
      "bid": "61.70",
      "ask": "62.00",
      "open": "63.00",
      "high": "64.00",
      "low": "60.30",
      "close": "60.30",
      "average": "62.2741",
      "volume": "11867",
      "turnover": "739006.9",
      "trades": "89"
    },
    {
      "date": "2021-12-27",
      "bid": "60.50",
      "ask": "61.80",
      "open": "63.30",
      "high": "63.30",
      "low": "60.00",
      "close": "60.50",
      "average": "60.7645",
      "volume": "13665",
      "turnover": "830347.2",
      "trades": "56"
    },
    {
      "date": "2021-12-28",
      "bid": "61.80",
      "ask": "62.90",
      "open": "62.80",
      "high": "64.50",
      "low": "61.70",
      "close": "61.70",
      "average": "62.9469",
      "volume": "48290",
      "turnover": "3041430.8",
      "trades": "286"
    },
    {
      "date": "2021-12-29",
      "bid": "63.30",
      "ask": "63.80",
      "open": "62.00",
      "high": "63.80",
      "low": "62.00",
      "close": "63.80",
      "average": "63.1521",
      "volume": "14378",
      "turnover": "908799.35",
      "trades": "70"
    },
    {
      "date": "2021-12-30",
      "bid": "65.80",
      "ask": "65.90",
      "open": "64.00",
      "high": "66.80",
      "low": "63.80",
      "close": "66.80",
      "average": "65.269",
      "volume": "40222",
      "turnover": "2631071.35",
      "trades": "117"
    },
    {
      "date": "2022-01-03",
      "bid": "64.70",
      "ask": "65.90",
      "open": "69.80",
      "high": "69.90",
      "low": "64.70",
      "close": "67.90",
      "average": "68.1381",
      "volume": "25977",
      "turnover": "1770192",
      "trades": "105"
    },
    {
      "date": "2022-01-04",
      "bid": "61.50",
      "ask": "63.60",
      "open": "67.90",
      "high": "67.90",
      "low": "60.70",
      "close": "66.40",
      "average": "65.1512",
      "volume": "9477",
      "turnover": "617437.5",
      "trades": "69"
    },
    {
      "date": "2022-01-05",
      "bid": "62.50",
      "ask": "63.30",
      "open": "66.00",
      "high": "66.00",
      "low": "62.00",
      "close": "62.00",
      "average": "63.0686",
      "volume": "7566",
      "turnover": "477177",
      "trades": "43"
    },
    {
      "date": "2022-01-07",
      "bid": "60.20",
      "ask": "61.50",
      "open": "62.00",
      "high": "65.00",
      "low": "60.50",
      "close": "61.50",
      "average": "62.5847",
      "volume": "17377",
      "turnover": "1087534.6",
      "trades": "83"
    },
    {
      "date": "2022-01-10",
      "bid": "59.10",
      "ask": "59.90",
      "open": "61.50",
      "high": "61.50",
      "low": "59.10",
      "close": "59.90",
      "average": "60.2057",
      "volume": "8165",
      "turnover": "491579.2",
      "trades": "42"
    },
    {
      "date": "2022-01-11",
      "bid": "60.50",
      "ask": "61.10",
      "open": "59.90",
      "high": "63.00",
      "low": "59.90",
      "close": "60.50",
      "average": "61.0402",
      "volume": "3994",
      "turnover": "243794.7",
      "trades": "41"
    },
    {
      "date": "2022-01-12",
      "bid": "61.50",
      "ask": "62.10",
      "open": "59.30",
      "high": "62.70",
      "low": "59.20",
      "close": "61.50",
      "average": "61.9458",
      "volume": "4417",
      "turnover": "273614.7",
      "trades": "31"
    },
    {
      "date": "2022-01-13",
      "bid": "60.20",
      "ask": "61.60",
      "open": "62.50",
      "high": "62.50",
      "low": "60.30",
      "close": "61.50",
      "average": "61.1799",
      "volume": "4352",
      "turnover": "266254.8",
      "trades": "20"
    },
    {
      "date": "2022-01-14",
      "bid": "58.00",
      "ask": "58.60",
      "open": "61.20",
      "high": "61.20",
      "low": "57.00",
      "close": "57.00",
      "average": "58.8703",
      "volume": "12310",
      "turnover": "724693.6",
      "trades": "72"
    },
    {
      "date": "2022-01-17",
      "bid": "56.30",
      "ask": "57.80",
      "open": "57.00",
      "high": "58.90",
      "low": "55.90",
      "close": "56.30",
      "average": "57.0514",
      "volume": "6692",
      "turnover": "381788.3",
      "trades": "74"
    },
    {
      "date": "2022-01-18",
      "bid": "56.30",
      "ask": "57.00",
      "open": "57.00",
      "high": "58.40",
      "low": "56.30",
      "close": "56.30",
      "average": "57.1444",
      "volume": "8189",
      "turnover": "467955.2",
      "trades": "60"
    },
    {
      "date": "2022-01-19",
      "bid": "56.60",
      "ask": "57.40",
      "open": "56.40",
      "high": "58.00",
      "low": "56.30",
      "close": "56.40",
      "average": "56.9271",
      "volume": "8670",
      "turnover": "493558",
      "trades": "57"
    },
    {
      "date": "2022-01-20",
      "bid": "63.00",
      "ask": "63.90",
      "open": "60.00",
      "high": "64.10",
      "low": "57.70",
      "close": "64.00",
      "average": "61.1032",
      "volume": "34996",
      "turnover": "2141421.15",
      "trades": "233"
    },
    {
      "date": "2022-01-21",
      "bid": "63.50",
      "ask": "64.00",
      "open": "64.10",
      "high": "66.20",
      "low": "60.00",
      "close": "64.10",
      "average": "63.8676",
      "volume": "10231",
      "turnover": "653429.2",
      "trades": "132"
    },
    {
      "date": "2022-01-24",
      "bid": "58.80",
      "ask": "59.80",
      "open": "64.10",
      "high": "64.10",
      "low": "58.80",
      "close": "59.80",
      "average": "60.0547",
      "volume": "26041",
      "turnover": "1563885.7",
      "trades": "116"
    },
    {
      "date": "2022-01-25",
      "bid": "59.50",
      "ask": "61.20",
      "open": "59.80",
      "high": "61.20",
      "low": "59.20",
      "close": "61.00",
      "average": "60.0324",
      "volume": "4692",
      "turnover": "281672",
      "trades": "35"
    },
    {
      "date": "2022-01-26",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.90",
      "high": "61.40",
      "low": "59.30",
      "close": "61.00",
      "average": "60.2703",
      "volume": "4354",
      "turnover": "262416.8",
      "trades": "56"
    },
    {
      "date": "2022-01-27",
      "bid": "58.60",
      "ask": "59.70",
      "open": "61.00",
      "high": "61.00",
      "low": "55.20",
      "close": "61.00",
      "average": "58.2665",
      "volume": "8694",
      "turnover": "506568.8",
      "trades": "57"
    },
    {
      "date": "2022-01-28",
      "bid": "58.70",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.00",
      "close": "60.00",
      "average": "59.5248",
      "volume": "3369",
      "turnover": "200539",
      "trades": "17"
    },
    {
      "date": "2022-01-31",
      "bid": "60.50",
      "ask": "62.40",
      "open": "58.90",
      "high": "63.00",
      "low": "58.90",
      "close": "63.00",
      "average": "60.8787",
      "volume": "12174",
      "turnover": "741137",
      "trades": "67"
    },
    {
      "date": "2022-02-01",
      "bid": "59.70",
      "ask": "61.10",
      "open": "66.20",
      "high": "66.20",
      "low": "56.50",
      "close": "63.00",
      "average": "58.5642",
      "volume": "29155",
      "turnover": "1707438.6",
      "trades": "124"
    },
    {
      "date": "2022-02-02",
      "bid": "60.00",
      "ask": "60.10",
      "open": "63.00",
      "high": "63.00",
      "low": "59.10",
      "close": "60.70",
      "average": "59.8547",
      "volume": "10006",
      "turnover": "598906.4",
      "trades": "62"
    },
    {
      "date": "2022-02-03",
      "bid": "58.70",
      "ask": "59.90",
      "open": "59.60",
      "high": "60.60",
      "low": "58.70",
      "close": "59.90",
      "average": "59.4415",
      "volume": "1905",
      "turnover": "113236",
      "trades": "15"
    },
    {
      "date": "2022-02-04",
      "bid": "58.00",
      "ask": "58.30",
      "open": "64.00",
      "high": "64.00",
      "low": "55.40",
      "close": "58.30",
      "average": "58.3964",
      "volume": "6575",
      "turnover": "383956.5",
      "trades": "40"
    },
    {
      "date": "2022-02-07",
      "bid": "57.60",
      "ask": "60.30",
      "open": "58.00",
      "high": "61.00",
      "low": "57.00",
      "close": "59.60",
      "average": "58.7598",
      "volume": "10695",
      "turnover": "628436.3",
      "trades": "62"
    },
    {
      "date": "2022-02-08",
      "bid": "57.50",
      "ask": "58.10",
      "open": "59.00",
      "high": "59.50",
      "low": "57.80",
      "close": "58.10",
      "average": "58.6454",
      "volume": "7646",
      "turnover": "448403",
      "trades": "21"
    },
    {
      "date": "2022-02-09",
      "bid": "58.10",
      "ask": "59.00",
      "open": "58.10",
      "high": "58.90",
      "low": "57.10",
      "close": "58.60",
      "average": "58.1395",
      "volume": "2592",
      "turnover": "150697.5",
      "trades": "14"
    },
    {
      "date": "2022-02-10",
      "bid": "58.00",
      "ask": "59.90",
      "open": "59.60",
      "high": "59.90",
      "low": "57.60",
      "close": "59.90",
      "average": "58.8038",
      "volume": "3581",
      "turnover": "210576.3",
      "trades": "18"
    },
    {
      "date": "2022-02-11",
      "bid": "58.60",
      "ask": "59.80",
      "open": "61.00",
      "high": "61.00",
      "low": "58.60",
      "close": "59.80",
      "average": "59.80",
      "volume": "486",
      "turnover": "29062.8",
      "trades": "14"
    },
    {
      "date": "2022-02-14",
      "bid": "55.70",
      "ask": "57.20",
      "open": "58.00",
      "high": "58.30",
      "low": "55.10",
      "close": "57.10",
      "average": "56.5014",
      "volume": "2706",
      "turnover": "152892.7",
      "trades": "29"
    },
    {
      "date": "2022-02-15",
      "bid": "57.60",
      "ask": "58.00",
      "open": "56.00",
      "high": "58.90",
      "low": "55.90",
      "close": "58.80",
      "average": "56.3717",
      "volume": "2623",
      "turnover": "147862.9",
      "trades": "32"
    },
    {
      "date": "2022-02-16",
      "bid": "55.10",
      "ask": "58.50",
      "open": "58.50",
      "high": "58.80",
      "low": "57.10",
      "close": "58.50",
      "average": "57.7796",
      "volume": "441",
      "turnover": "25480.8",
      "trades": "11"
    },
    {
      "date": "2022-02-17",
      "bid": "56.70",
      "ask": "59.10",
      "open": "60.40",
      "high": "60.40",
      "low": "56.70",
      "close": "58.90",
      "average": "59.3377",
      "volume": "12325",
      "turnover": "731337.4",
      "trades": "45"
    },
    {
      "date": "2022-02-18",
      "bid": "54.00",
      "ask": "54.90",
      "open": "57.00",
      "high": "58.40",
      "low": "53.50",
      "close": "53.50",
      "average": "55.2806",
      "volume": "7720",
      "turnover": "426766.5",
      "trades": "32"
    },
    {
      "date": "2022-02-21",
      "bid": "49.80",
      "ask": "50.40",
      "open": "55.20",
      "high": "55.20",
      "low": "49.65",
      "close": "50.90",
      "average": "51.7645",
      "volume": "11140",
      "turnover": "576656.9",
      "trades": "55"
    },
    {
      "date": "2022-02-22",
      "bid": "51.00",
      "ask": "54.10",
      "open": "49.50",
      "high": "55.00",
      "low": "49.00",
      "close": "51.00",
      "average": "51.127",
      "volume": "3477",
      "turnover": "177768.5",
      "trades": "29"
    },
    {
      "date": "2022-02-23",
      "bid": "51.00",
      "ask": "52.10",
      "open": "51.00",
      "high": "52.40",
      "low": "50.00",
      "close": "52.20",
      "average": "50.9944",
      "volume": "750",
      "turnover": "38245.8",
      "trades": "10"
    },
    {
      "date": "2022-02-24",
      "bid": "49.00",
      "ask": "50.00",
      "open": "52.20",
      "high": "52.20",
      "low": "47.90",
      "close": "49.00",
      "average": "48.7466",
      "volume": "12335",
      "turnover": "601289.45",
      "trades": "58"
    },
    {
      "date": "2022-02-25",
      "bid": "50.00",
      "ask": "52.80",
      "open": "49.00",
      "high": "54.00",
      "low": "49.00",
      "close": "52.80",
      "average": "50.6767",
      "volume": "4454",
      "turnover": "225714.05",
      "trades": "37"
    },
    {
      "date": "2022-02-28",
      "bid": "50.30",
      "ask": "51.50",
      "open": "53.80",
      "high": "53.80",
      "low": "51.20",
      "close": "51.20",
      "average": "51.5387",
      "volume": "354",
      "turnover": "18244.7",
      "trades": "5"
    },
    {
      "date": "2022-03-01",
      "bid": "50.00",
      "ask": "51.10",
      "open": "51.20",
      "high": "52.00",
      "low": "47.10",
      "close": "51.20",
      "average": "49.3556",
      "volume": "5090",
      "turnover": "251220.15",
      "trades": "29"
    },
    {
      "date": "2022-03-02",
      "bid": "50.50",
      "ask": "52.80",
      "open": "52.70",
      "high": "54.90",
      "low": "49.40",
      "close": "51.30",
      "average": "53.9759",
      "volume": "328",
      "turnover": "17704.1",
      "trades": "15"
    },
    {
      "date": "2022-03-03",
      "bid": "50.00",
      "ask": "51.30",
      "open": "50.10",
      "high": "51.00",
      "low": "49.55",
      "close": "51.00",
      "average": "50.0882",
      "volume": "2195",
      "turnover": "109943.5",
      "trades": "20"
    },
    {
      "date": "2022-03-04",
      "bid": "50.20",
      "ask": "51.40",
      "open": "51.40",
      "high": "51.40",
      "low": "49.50",
      "close": "51.30",
      "average": "50.4044",
      "volume": "4479",
      "turnover": "225761.4",
      "trades": "23"
    },
    {
      "date": "2022-03-07",
      "bid": "50.90",
      "ask": "53.30",
      "open": "49.55",
      "high": "53.80",
      "low": "49.50",
      "close": "53.40",
      "average": "51.6067",
      "volume": "8130",
      "turnover": "419562.75",
      "trades": "42"
    },
    {
      "date": "2022-03-08",
      "bid": "51.00",
      "ask": "51.90",
      "open": "51.70",
      "high": "52.70",
      "low": "50.70",
      "close": "51.60",
      "average": "51.2969",
      "volume": "3950",
      "turnover": "202622.9",
      "trades": "24"
    },
    {
      "date": "2022-03-09",
      "bid": "50.60",
      "ask": "53.00",
      "open": "52.50",
      "high": "52.50",
      "low": "50.70",
      "close": "51.00",
      "average": "51.374",
      "volume": "9700",
      "turnover": "498327.6",
      "trades": "41"
    },
    {
      "date": "2022-03-10",
      "bid": "49.80",
      "ask": "58.80",
      "open": "52.30",
      "high": "53.40",
      "low": "50.00",
      "close": "51.50",
      "average": "51.7066",
      "volume": "12399",
      "turnover": "641110.7",
      "trades": "53"
    },
    {
      "date": "2022-03-11",
      "bid": "50.30",
      "ask": "51.40",
      "open": "56.50",
      "high": "57.20",
      "low": "49.60",
      "close": "51.50",
      "average": "51.6909",
      "volume": "12142",
      "turnover": "627631",
      "trades": "56"
    },
    {
      "date": "2022-03-14",
      "bid": "50.00",
      "ask": "51.40",
      "open": "49.30",
      "high": "51.40",
      "low": "49.30",
      "close": "51.40",
      "average": "50.3909",
      "volume": "2036",
      "turnover": "102595.9",
      "trades": "23"
    },
    {
      "date": "2022-03-15",
      "bid": "50.10",
      "ask": "51.20",
      "open": "50.10",
      "high": "51.30",
      "low": "50.00",
      "close": "51.30",
      "average": "50.1561",
      "volume": "1397",
      "turnover": "70068.1",
      "trades": "10"
    },
    {
      "date": "2022-03-16",
      "bid": "53.30",
      "ask": "54.40",
      "open": "53.00",
      "high": "58.40",
      "low": "52.90",
      "close": "54.40",
      "average": "54.1798",
      "volume": "5816",
      "turnover": "315109.6",
      "trades": "64"
    },
    {
      "date": "2022-03-17",
      "bid": "51.10",
      "ask": "52.40",
      "open": "52.40",
      "high": "55.00",
      "low": "51.70",
      "close": "53.00",
      "average": "52.9315",
      "volume": "11180",
      "turnover": "591774.2",
      "trades": "43"
    },
    {
      "date": "2022-03-18",
      "bid": "53.00",
      "ask": "55.00",
      "open": "52.70",
      "high": "54.90",
      "low": "52.00",
      "close": "53.90",
      "average": "53.0197",
      "volume": "3517",
      "turnover": "186470.3",
      "trades": "31"
    },
    {
      "date": "2022-03-21",
      "bid": "52.20",
      "ask": "54.90",
      "open": "55.00",
      "high": "58.10",
      "low": "53.90",
      "close": "53.90",
      "average": "55.1558",
      "volume": "6499",
      "turnover": "358457.4",
      "trades": "30"
    },
    {
      "date": "2022-03-22",
      "bid": "54.00",
      "ask": "54.50",
      "open": "55.40",
      "high": "55.40",
      "low": "54.50",
      "close": "54.50",
      "average": "54.8708",
      "volume": "120",
      "turnover": "6584.5",
      "trades": "5"
    },
    {
      "date": "2022-03-23",
      "bid": "52.90",
      "ask": "53.80",
      "open": "53.00",
      "high": "54.70",
      "low": "52.70",
      "close": "54.70",
      "average": "53.844",
      "volume": "949",
      "turnover": "51098",
      "trades": "13"
    },
    {
      "date": "2022-03-24",
      "bid": "53.00",
      "ask": "53.90",
      "open": "55.00",
      "high": "55.00",
      "low": "52.70",
      "close": "52.70",
      "average": "54.1369",
      "volume": "1710",
      "turnover": "92574.1",
      "trades": "8"
    },
    {
      "date": "2022-03-25",
      "bid": "53.10",
      "ask": "54.30",
      "open": "53.00",
      "high": "57.80",
      "low": "53.00",
      "close": "54.50",
      "average": "54.8599",
      "volume": "2293",
      "turnover": "125793.8",
      "trades": "27"
    },
    {
      "date": "2022-03-28",
      "bid": "54.40",
      "ask": "55.80",
      "open": "54.50",
      "high": "57.80",
      "low": "53.00",
      "close": "55.80",
      "average": "54.1487",
      "volume": "5828",
      "turnover": "315578.7",
      "trades": "41"
    },
    {
      "date": "2022-03-29",
      "bid": "55.60",
      "ask": "57.90",
      "open": "59.20",
      "high": "59.20",
      "low": "53.10",
      "close": "55.60",
      "average": "56.1252",
      "volume": "4275",
      "turnover": "239935.4",
      "trades": "37"
    },
    {
      "date": "2022-03-30",
      "bid": "56.00",
      "ask": "56.90",
      "open": "55.60",
      "high": "60.60",
      "low": "55.10",
      "close": "59.20",
      "average": "57.8527",
      "volume": "30497",
      "turnover": "1764787.7",
      "trades": "71"
    },
    {
      "date": "2022-03-31",
      "bid": "57.00",
      "ask": "57.60",
      "open": "63.20",
      "high": "63.20",
      "low": "56.00",
      "close": "56.10",
      "average": "58.4093",
      "volume": "7640",
      "turnover": "446246.7",
      "trades": "40"
    },
    {
      "date": "2022-04-01",
      "bid": "60.10",
      "ask": "60.90",
      "open": "57.20",
      "high": "67.30",
      "low": "56.00",
      "close": "60.90",
      "average": "58.0837",
      "volume": "9093",
      "turnover": "528154.8",
      "trades": "35"
    },
    {
      "date": "2022-04-04",
      "bid": "58.60",
      "ask": "61.80",
      "open": "60.90",
      "high": "66.80",
      "low": "56.10",
      "close": "61.30",
      "average": "59.7544",
      "volume": "15549",
      "turnover": "929121.5",
      "trades": "96"
    },
    {
      "date": "2022-04-05",
      "bid": "61.90",
      "ask": "65.00",
      "open": "61.60",
      "high": "66.00",
      "low": "61.00",
      "close": "64.90",
      "average": "63.2759",
      "volume": "9353",
      "turnover": "591819.4",
      "trades": "48"
    },
    {
      "date": "2022-04-06",
      "bid": "69.50",
      "ask": "69.90",
      "open": "64.80",
      "high": "72.00",
      "low": "62.60",
      "close": "70.00",
      "average": "68.2076",
      "volume": "7902",
      "turnover": "538976.1",
      "trades": "73"
    },
    {
      "date": "2022-04-07",
      "bid": "67.30",
      "ask": "68.20",
      "open": "73.40",
      "high": "73.40",
      "low": "66.30",
      "close": "68.20",
      "average": "68.8694",
      "volume": "6534",
      "turnover": "449992.8",
      "trades": "84"
    },
    {
      "date": "2022-04-08",
      "bid": "65.00",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.00",
      "low": "65.00",
      "close": "66.00",
      "average": "65.9579",
      "volume": "6131",
      "turnover": "404388",
      "trades": "35"
    },
    {
      "date": "2022-04-11",
      "bid": "64.80",
      "ask": "65.80",
      "open": "65.90",
      "high": "71.80",
      "low": "64.00",
      "close": "66.00",
      "average": "65.8795",
      "volume": "6139",
      "turnover": "404434.3",
      "trades": "54"
    },
    {
      "date": "2022-04-12",
      "bid": "63.60",
      "ask": "64.50",
      "open": "65.90",
      "high": "65.90",
      "low": "64.00",
      "close": "64.50",
      "average": "64.4344",
      "volume": "1884",
      "turnover": "121671.6",
      "trades": "30"
    },
    {
      "date": "2022-04-13",
      "bid": "65.10",
      "ask": "66.00",
      "open": "66.00",
      "high": "67.20",
      "low": "64.50",
      "close": "66.20",
      "average": "65.1406",
      "volume": "3170",
      "turnover": "206495.7",
      "trades": "29"
    },
    {
      "date": "2022-04-14",
      "bid": "64.70",
      "ask": "65.30",
      "open": "66.20",
      "high": "66.20",
      "low": "65.00",
      "close": "65.80",
      "average": "65.0364",
      "volume": "110",
      "turnover": "7154",
      "trades": "4"
    },
    {
      "date": "2022-04-19",
      "bid": "64.60",
      "ask": "65.10",
      "open": "67.90",
      "high": "67.90",
      "low": "63.60",
      "close": "65.10",
      "average": "66.4769",
      "volume": "4931",
      "turnover": "327797.7",
      "trades": "34"
    },
    {
      "date": "2022-04-20",
      "bid": "66.50",
      "ask": "68.70",
      "open": "65.00",
      "high": "69.90",
      "low": "64.90",
      "close": "68.80",
      "average": "66.4397",
      "volume": "5863",
      "turnover": "389535.8",
      "trades": "57"
    },
    {
      "date": "2022-04-21",
      "bid": "67.50",
      "ask": "67.60",
      "open": "68.80",
      "high": "68.80",
      "low": "65.20",
      "close": "67.50",
      "average": "67.2539",
      "volume": "24123",
      "turnover": "1622364.7",
      "trades": "59"
    },
    {
      "date": "2022-04-22",
      "bid": "64.60",
      "ask": "68.40",
      "open": "62.30",
      "high": "68.80",
      "low": "62.30",
      "close": "68.40",
      "average": "67.4624",
      "volume": "962",
      "turnover": "64898.8",
      "trades": "18"
    },
    {
      "date": "2022-04-25",
      "bid": "62.30",
      "ask": "63.00",
      "open": "68.50",
      "high": "68.50",
      "low": "62.30",
      "close": "63.00",
      "average": "66.5227",
      "volume": "6436",
      "turnover": "428140.4",
      "trades": "44"
    },
    {
      "date": "2022-04-26",
      "bid": "60.00",
      "ask": "61.50",
      "open": "62.90",
      "high": "63.00",
      "low": "60.00",
      "close": "61.70",
      "average": "61.4587",
      "volume": "8653",
      "turnover": "531801.7",
      "trades": "49"
    },
    {
      "date": "2022-04-27",
      "bid": "60.70",
      "ask": "62.50",
      "open": "62.60",
      "high": "62.60",
      "low": "60.20",
      "close": "62.60",
      "average": "61.8441",
      "volume": "2336",
      "turnover": "144467.8",
      "trades": "27"
    },
    {
      "date": "2022-04-28",
      "bid": "60.50",
      "ask": "61.00",
      "open": "62.60",
      "high": "62.90",
      "low": "60.20",
      "close": "60.30",
      "average": "60.6809",
      "volume": "2072",
      "turnover": "125730.8",
      "trades": "45"
    },
    {
      "date": "2022-04-29",
      "bid": "59.20",
      "ask": "59.90",
      "open": "61.70",
      "high": "61.70",
      "low": "59.20",
      "close": "59.90",
      "average": "59.3954",
      "volume": "1897",
      "turnover": "112673.1",
      "trades": "33"
    },
    {
      "date": "2022-05-02",
      "bid": "58.10",
      "ask": "58.70",
      "open": "59.90",
      "high": "59.90",
      "low": "58.00",
      "close": "58.70",
      "average": "58.2097",
      "volume": "3094",
      "turnover": "180100.9",
      "trades": "31"
    },
    {
      "date": "2022-05-03",
      "bid": "59.50",
      "ask": "61.30",
      "open": "59.90",
      "high": "63.00",
      "low": "58.70",
      "close": "60.10",
      "average": "60.998",
      "volume": "2309",
      "turnover": "140844.3",
      "trades": "38"
    },
    {
      "date": "2022-05-04",
      "bid": "58.00",
      "ask": "58.10",
      "open": "60.90",
      "high": "60.90",
      "low": "58.00",
      "close": "58.00",
      "average": "58.477",
      "volume": "2218",
      "turnover": "129702",
      "trades": "25"
    },
    {
      "date": "2022-05-05",
      "bid": "63.00",
      "ask": "63.40",
      "open": "58.10",
      "high": "67.00",
      "low": "57.00",
      "close": "63.00",
      "average": "60.7038",
      "volume": "10136",
      "turnover": "615293.6",
      "trades": "59"
    },
    {
      "date": "2022-05-06",
      "bid": "63.70",
      "ask": "66.00",
      "open": "62.90",
      "high": "66.00",
      "low": "60.10",
      "close": "65.60",
      "average": "63.1032",
      "volume": "3443",
      "turnover": "217264.4",
      "trades": "31"
    },
    {
      "date": "2022-05-09",
      "bid": "63.20",
      "ask": "69.90",
      "open": "63.20",
      "high": "69.00",
      "low": "60.00",
      "close": "69.00",
      "average": "63.5424",
      "volume": "18402",
      "turnover": "1169306.8",
      "trades": "134"
    },
    {
      "date": "2022-05-10",
      "bid": "67.00",
      "ask": "68.90",
      "open": "70.00",
      "high": "71.90",
      "low": "65.00",
      "close": "69.00",
      "average": "69.9167",
      "volume": "9531",
      "turnover": "666376",
      "trades": "76"
    },
    {
      "date": "2022-05-11",
      "bid": "68.10",
      "ask": "71.10",
      "open": "70.80",
      "high": "71.10",
      "low": "65.20",
      "close": "71.10",
      "average": "70.7305",
      "volume": "11702",
      "turnover": "827687.9",
      "trades": "51"
    },
    {
      "date": "2022-05-12",
      "bid": "64.80",
      "ask": "67.10",
      "open": "71.10",
      "high": "71.90",
      "low": "64.90",
      "close": "69.00",
      "average": "66.5561",
      "volume": "9554",
      "turnover": "635877.1",
      "trades": "50"
    },
    {
      "date": "2022-05-13",
      "bid": "66.00",
      "ask": "68.90",
      "open": "70.90",
      "high": "70.90",
      "low": "64.10",
      "close": "69.00",
      "average": "66.3382",
      "volume": "5117",
      "turnover": "339452.5",
      "trades": "41"
    },
    {
      "date": "2022-05-16",
      "bid": "62.10",
      "ask": "68.10",
      "open": "63.10",
      "high": "68.30",
      "low": "62.10",
      "close": "68.20",
      "average": "65.7567",
      "volume": "2691",
      "turnover": "176951.2",
      "trades": "33"
    },
    {
      "date": "2022-05-17",
      "bid": "65.00",
      "ask": "69.90",
      "open": "61.30",
      "high": "70.20",
      "low": "61.30",
      "close": "69.80",
      "average": "67.3216",
      "volume": "4383",
      "turnover": "295070.4",
      "trades": "49"
    },
    {
      "date": "2022-05-18",
      "bid": "68.10",
      "ask": "69.60",
      "open": "69.90",
      "high": "70.00",
      "low": "65.70",
      "close": "70.00",
      "average": "69.1717",
      "volume": "1522",
      "turnover": "105279.4",
      "trades": "26"
    },
    {
      "date": "2022-05-19",
      "bid": "68.00",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.20",
      "low": "65.00",
      "close": "69.80",
      "average": "68.7442",
      "volume": "1596",
      "turnover": "109715.7",
      "trades": "40"
    },
    {
      "date": "2022-05-20",
      "bid": "68.00",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.00",
      "low": "64.90",
      "close": "69.80",
      "average": "67.5999",
      "volume": "2629",
      "turnover": "177720.2",
      "trades": "37"
    },
    {
      "date": "2022-05-23",
      "bid": "66.00",
      "ask": "68.30",
      "open": "69.80",
      "high": "69.90",
      "low": "66.40",
      "close": "68.30",
      "average": "68.5664",
      "volume": "1811",
      "turnover": "124173.7",
      "trades": "35"
    },
    {
      "date": "2022-05-24",
      "bid": "67.00",
      "ask": "68.90",
      "open": "68.30",
      "high": "69.00",
      "low": "66.50",
      "close": "69.00",
      "average": "67.9098",
      "volume": "2317",
      "turnover": "157347",
      "trades": "31"
    },
    {
      "date": "2022-05-25",
      "bid": "65.20",
      "ask": "68.40",
      "open": "66.50",
      "high": "69.00",
      "low": "64.20",
      "close": "69.00",
      "average": "66.1607",
      "volume": "7330",
      "turnover": "484958.2",
      "trades": "40"
    },
    {
      "date": "2022-05-27",
      "bid": "67.50",
      "ask": "68.50",
      "open": "69.00",
      "high": "69.80",
      "low": "67.00",
      "close": "69.00",
      "average": "67.8215",
      "volume": "1932",
      "turnover": "131031.1",
      "trades": "29"
    },
    {
      "date": "2022-05-30",
      "bid": "65.10",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.70",
      "low": "63.50",
      "close": "68.00",
      "average": "65.1232",
      "volume": "3626",
      "turnover": "236136.8",
      "trades": "45"
    },
    {
      "date": "2022-05-31",
      "bid": "64.40",
      "ask": "65.50",
      "open": "64.50",
      "high": "68.90",
      "low": "63.10",
      "close": "65.50",
      "average": "65.0128",
      "volume": "8366",
      "turnover": "543897",
      "trades": "51"
    },
    {
      "date": "2022-06-01",
      "bid": "63.00",
      "ask": "65.00",
      "open": "65.50",
      "high": "65.50",
      "low": "63.60",
      "close": "65.40",
      "average": "65.2947",
      "volume": "2288",
      "turnover": "149394.2",
      "trades": "24"
    },
    {
      "date": "2022-06-02",
      "bid": "62.30",
      "ask": "63.50",
      "open": "65.40",
      "high": "65.40",
      "low": "62.30",
      "close": "63.50",
      "average": "63.22",
      "volume": "2209",
      "turnover": "139652.9",
      "trades": "23"
    },
    {
      "date": "2022-06-03",
      "bid": "64.50",
      "ask": "65.90",
      "open": "64.10",
      "high": "68.30",
      "low": "64.10",
      "close": "65.90",
      "average": "64.6378",
      "volume": "19867",
      "turnover": "1284158.2",
      "trades": "41"
    },
    {
      "date": "2022-06-07",
      "bid": "64.10",
      "ask": "66.40",
      "open": "65.90",
      "high": "67.80",
      "low": "63.90",
      "close": "65.20",
      "average": "66.44",
      "volume": "1285",
      "turnover": "85375.4",
      "trades": "20"
    },
    {
      "date": "2022-06-08",
      "bid": "63.10",
      "ask": "64.90",
      "open": "67.20",
      "high": "67.20",
      "low": "64.50",
      "close": "64.80",
      "average": "64.7013",
      "volume": "9680",
      "turnover": "626308.4",
      "trades": "23"
    },
    {
      "date": "2022-06-09",
      "bid": "60.90",
      "ask": "61.60",
      "open": "66.90",
      "high": "66.90",
      "low": "60.90",
      "close": "63.00",
      "average": "64.2385",
      "volume": "1237",
      "turnover": "79463",
      "trades": "27"
    },
    {
      "date": "2022-06-10",
      "bid": "61.70",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "61.60",
      "close": "63.00",
      "average": "62.7124",
      "volume": "1865",
      "turnover": "116958.6",
      "trades": "18"
    },
    {
      "date": "2022-06-13",
      "bid": "63.00",
      "ask": "64.40",
      "open": "63.00",
      "high": "66.40",
      "low": "63.00",
      "close": "64.50",
      "average": "64.7124",
      "volume": "362",
      "turnover": "23425.9",
      "trades": "11"
    },
    {
      "date": "2022-06-14",
      "bid": "59.80",
      "ask": "60.50",
      "open": "63.50",
      "high": "64.30",
      "low": "59.80",
      "close": "62.80",
      "average": "60.9771",
      "volume": "3423",
      "turnover": "208724.5",
      "trades": "22"
    },
    {
      "date": "2022-06-15",
      "bid": "59.90",
      "ask": "62.40",
      "open": "62.00",
      "high": "62.90",
      "low": "59.90",
      "close": "62.50",
      "average": "60.2482",
      "volume": "3345",
      "turnover": "201530.3",
      "trades": "29"
    },
    {
      "date": "2022-06-16",
      "bid": "60.00",
      "ask": "62.50",
      "open": "60.90",
      "high": "62.50",
      "low": "60.00",
      "close": "62.50",
      "average": "60.7098",
      "volume": "3805",
      "turnover": "231000.7",
      "trades": "19"
    },
    {
      "date": "2022-06-17",
      "bid": "59.70",
      "ask": "60.80",
      "open": "62.30",
      "high": "62.40",
      "low": "59.70",
      "close": "62.20",
      "average": "62.0564",
      "volume": "328",
      "turnover": "20354.5",
      "trades": "9"
    },
    {
      "date": "2022-06-20",
      "bid": "61.00",
      "ask": "62.20",
      "open": "59.70",
      "high": "63.00",
      "low": "59.70",
      "close": "62.10",
      "average": "61.4843",
      "volume": "720",
      "turnover": "44268.7",
      "trades": "15"
    },
    {
      "date": "2022-06-21",
      "bid": "54.90",
      "ask": "59.50",
      "open": "62.10",
      "high": "62.10",
      "low": "58.00",
      "close": "59.90",
      "average": "58.4785",
      "volume": "11072",
      "turnover": "647473.9",
      "trades": "44"
    },
    {
      "date": "2022-06-22",
      "bid": "56.60",
      "ask": "58.00",
      "open": "57.20",
      "high": "58.40",
      "low": "57.10",
      "close": "58.00",
      "average": "58.2683",
      "volume": "1380",
      "turnover": "80410.2",
      "trades": "13"
    },
    {
      "date": "2022-06-23",
      "bid": "57.00",
      "ask": "60.00",
      "open": "57.90",
      "high": "60.10",
      "low": "57.00",
      "close": "60.10",
      "average": "57.3199",
      "volume": "1359",
      "turnover": "77897.8",
      "trades": "23"
    },
    {
      "date": "2022-06-27",
      "bid": "57.50",
      "ask": "61.00",
      "open": "60.10",
      "high": "61.90",
      "low": "57.00",
      "close": "61.00",
      "average": "58.8298",
      "volume": "711",
      "turnover": "41828",
      "trades": "15"
    },
    {
      "date": "2022-06-28",
      "bid": "58.10",
      "ask": "64.00",
      "open": "61.00",
      "high": "64.20",
      "low": "57.40",
      "close": "64.00",
      "average": "62.3883",
      "volume": "1580",
      "turnover": "98573.5",
      "trades": "28"
    },
    {
      "date": "2022-06-29",
      "bid": "59.30",
      "ask": "62.20",
      "open": "62.20",
      "high": "62.20",
      "low": "59.10",
      "close": "62.00",
      "average": "60.4066",
      "volume": "410",
      "turnover": "24766.7",
      "trades": "17"
    },
    {
      "date": "2022-06-30",
      "bid": "58.40",
      "ask": "62.00",
      "open": "59.00",
      "high": "62.00",
      "low": "57.00",
      "close": "62.00",
      "average": "58.8279",
      "volume": "1197",
      "turnover": "70417",
      "trades": "14"
    },
    {
      "date": "2022-07-01",
      "bid": "60.10",
      "ask": "62.20",
      "open": "57.10",
      "high": "62.20",
      "low": "57.10",
      "close": "62.20",
      "average": "59.5646",
      "volume": "4388",
      "turnover": "261369.6",
      "trades": "45"
    },
    {
      "date": "2022-07-04",
      "bid": "60.00",
      "ask": "61.40",
      "open": "62.20",
      "high": "62.20",
      "low": "57.90",
      "close": "61.80",
      "average": "59.8981",
      "volume": "1395",
      "turnover": "83557.8",
      "trades": "20"
    },
    {
      "date": "2022-07-05",
      "bid": "59.00",
      "ask": "59.90",
      "open": "61.70",
      "high": "61.70",
      "low": "58.10",
      "close": "60.30",
      "average": "59.225",
      "volume": "3082",
      "turnover": "182531.5",
      "trades": "12"
    },
    {
      "date": "2022-07-06",
      "bid": "59.60",
      "ask": "61.90",
      "open": "59.00",
      "high": "62.10",
      "low": "59.00",
      "close": "62.10",
      "average": "59.4922",
      "volume": "3224",
      "turnover": "191802.8",
      "trades": "20"
    },
    {
      "date": "2022-07-07",
      "bid": "59.90",
      "ask": "62.10",
      "open": "62.20",
      "high": "62.20",
      "low": "62.10",
      "close": "62.10",
      "average": "62.1328",
      "volume": "198",
      "turnover": "12302.3",
      "trades": "4"
    },
    {
      "date": "2022-07-08",
      "bid": "61.00",
      "ask": "62.20",
      "open": "59.10",
      "high": "62.30",
      "low": "59.10",
      "close": "62.30",
      "average": "60.1733",
      "volume": "86",
      "turnover": "5174.9",
      "trades": "5"
    },
    {
      "date": "2022-07-11",
      "bid": "61.10",
      "ask": "62.30",
      "open": "62.30",
      "high": "62.30",
      "low": "60.10",
      "close": "61.10",
      "average": "62.144",
      "volume": "3047",
      "turnover": "189352.7",
      "trades": "14"
    },
    {
      "date": "2022-07-12",
      "bid": "60.00",
      "ask": "61.30",
      "open": "62.10",
      "high": "62.30",
      "low": "60.00",
      "close": "62.20",
      "average": "61.1777",
      "volume": "1791",
      "turnover": "109569.3",
      "trades": "16"
    },
    {
      "date": "2022-07-13",
      "bid": "62.00",
      "ask": "63.30",
      "open": "62.20",
      "high": "65.90",
      "low": "59.60",
      "close": "65.00",
      "average": "61.8047",
      "volume": "1520",
      "turnover": "93943.1",
      "trades": "30"
    },
    {
      "date": "2022-07-14",
      "bid": "59.60",
      "ask": "64.80",
      "open": "64.90",
      "high": "65.00",
      "low": "59.60",
      "close": "65.00",
      "average": "60.5898",
      "volume": "49",
      "turnover": "2968.9",
      "trades": "4"
    },
    {
      "date": "2022-07-15",
      "bid": "62.00",
      "ask": "63.80",
      "open": "64.70",
      "high": "64.70",
      "low": "59.70",
      "close": "63.90",
      "average": "60.6519",
      "volume": "7427",
      "turnover": "450461.4",
      "trades": "17"
    },
    {
      "date": "2022-07-18",
      "bid": "59.70",
      "ask": "62.50",
      "open": "63.70",
      "high": "63.70",
      "low": "60.00",
      "close": "62.50",
      "average": "61.0146",
      "volume": "287",
      "turnover": "17511.2",
      "trades": "8"
    },
    {
      "date": "2022-07-19",
      "bid": "61.00",
      "ask": "65.00",
      "open": "59.70",
      "high": "65.00",
      "low": "59.70",
      "close": "65.00",
      "average": "63.6953",
      "volume": "1029",
      "turnover": "65542.5",
      "trades": "25"
    },
    {
      "date": "2022-07-20",
      "bid": "60.00",
      "ask": "64.90",
      "open": "65.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.90",
      "average": "64.3321",
      "volume": "3186",
      "turnover": "204131.8",
      "trades": "13"
    },
    {
      "date": "2022-07-21",
      "bid": "62.10",
      "ask": "63.90",
      "open": "64.00",
      "high": "64.00",
      "low": "61.80",
      "close": "63.90",
      "average": "63.6609",
      "volume": "115",
      "turnover": "7321",
      "trades": "7"
    },
    {
      "date": "2022-07-22",
      "bid": "61.00",
      "ask": "64.00",
      "open": "63.90",
      "high": "66.00",
      "low": "63.90",
      "close": "66.00",
      "average": "65.1856",
      "volume": "1024",
      "turnover": "66750.1",
      "trades": "13"
    },
    {
      "date": "2022-07-25",
      "bid": "67.00",
      "ask": "68.40",
      "open": "67.90",
      "high": "69.00",
      "low": "67.00",
      "close": "67.10",
      "average": "68.521",
      "volume": "1147",
      "turnover": "78593.6",
      "trades": "23"
    },
    {
      "date": "2022-07-26",
      "bid": "61.20",
      "ask": "68.00",
      "open": "68.90",
      "high": "69.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.7592",
      "volume": "1984",
      "turnover": "130466.3",
      "trades": "17"
    },
    {
      "date": "2022-07-27",
      "bid": "63.60",
      "ask": "64.60",
      "open": "62.70",
      "high": "63.00",
      "low": "62.70",
      "close": "63.00",
      "average": "62.9838",
      "volume": "111",
      "turnover": "6991.2",
      "trades": "2"
    },
    {
      "date": "2022-07-28",
      "bid": "63.00",
      "ask": "65.60",
      "open": "67.80",
      "high": "68.00",
      "low": "62.10",
      "close": "66.00",
      "average": "66.5551",
      "volume": "2208",
      "turnover": "146953.6",
      "trades": "49"
    },
    {
      "date": "2022-07-29",
      "bid": "65.00",
      "ask": "67.40",
      "open": "67.90",
      "high": "67.90",
      "low": "63.00",
      "close": "67.40",
      "average": "65.1885",
      "volume": "2150",
      "turnover": "140155.2",
      "trades": "25"
    },
    {
      "date": "2022-08-01",
      "bid": "65.50",
      "ask": "68.10",
      "open": "68.50",
      "high": "68.50",
      "low": "62.40",
      "close": "68.10",
      "average": "65.584",
      "volume": "2990",
      "turnover": "196096.2",
      "trades": "25"
    },
    {
      "date": "2022-08-02",
      "bid": "64.60",
      "ask": "66.70",
      "open": "68.40",
      "high": "68.40",
      "low": "64.70",
      "close": "66.80",
      "average": "65.4014",
      "volume": "8656",
      "turnover": "566114.3",
      "trades": "21"
    },
    {
      "date": "2022-08-03",
      "bid": "65.60",
      "ask": "67.90",
      "open": "68.60",
      "high": "68.60",
      "low": "61.90",
      "close": "67.90",
      "average": "66.8175",
      "volume": "1897",
      "turnover": "126752.8",
      "trades": "24"
    },
    {
      "date": "2022-08-04",
      "bid": "65.70",
      "ask": "67.70",
      "open": "68.00",
      "high": "68.00",
      "low": "65.20",
      "close": "67.70",
      "average": "66.9425",
      "volume": "4732",
      "turnover": "316771.9",
      "trades": "46"
    },
    {
      "date": "2022-08-05",
      "bid": "66.50",
      "ask": "67.60",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "68.00",
      "average": "67.2257",
      "volume": "3653",
      "turnover": "245575.3",
      "trades": "29"
    },
    {
      "date": "2022-08-08",
      "bid": "65.70",
      "ask": "67.90",
      "open": "69.40",
      "high": "69.40",
      "low": "65.40",
      "close": "67.70",
      "average": "67.3071",
      "volume": "2852",
      "turnover": "191959.9",
      "trades": "34"
    },
    {
      "date": "2022-08-09",
      "bid": "66.00",
      "ask": "67.90",
      "open": "65.60",
      "high": "69.40",
      "low": "65.60",
      "close": "68.10",
      "average": "67.8913",
      "volume": "2342",
      "turnover": "159001.5",
      "trades": "31"
    },
    {
      "date": "2022-08-10",
      "bid": "66.80",
      "ask": "68.50",
      "open": "69.20",
      "high": "69.20",
      "low": "65.80",
      "close": "68.50",
      "average": "67.1985",
      "volume": "1387",
      "turnover": "93204.3",
      "trades": "21"
    },
    {
      "date": "2022-08-11",
      "bid": "66.00",
      "ask": "68.20",
      "open": "68.50",
      "high": "69.70",
      "low": "66.00",
      "close": "68.30",
      "average": "68.5769",
      "volume": "2037",
      "turnover": "139691.2",
      "trades": "29"
    },
    {
      "date": "2022-08-12",
      "bid": "66.50",
      "ask": "68.50",
      "open": "69.50",
      "high": "70.00",
      "low": "66.20",
      "close": "67.10",
      "average": "68.5486",
      "volume": "4309",
      "turnover": "295375.8",
      "trades": "49"
    },
    {
      "date": "2022-08-15",
      "bid": "66.90",
      "ask": "68.20",
      "open": "67.30",
      "high": "69.30",
      "low": "66.50",
      "close": "68.00",
      "average": "67.8189",
      "volume": "3790",
      "turnover": "257033.8",
      "trades": "42"
    },
    {
      "date": "2022-08-16",
      "bid": "67.50",
      "ask": "70.00",
      "open": "65.20",
      "high": "70.00",
      "low": "65.20",
      "close": "69.90",
      "average": "67.3484",
      "volume": "3217",
      "turnover": "216659.8",
      "trades": "40"
    },
    {
      "date": "2022-08-17",
      "bid": "68.00",
      "ask": "69.70",
      "open": "69.80",
      "high": "70.00",
      "low": "67.10",
      "close": "69.90",
      "average": "68.841",
      "volume": "5158",
      "turnover": "355081.8",
      "trades": "47"
    },
    {
      "date": "2022-08-18",
      "bid": "67.40",
      "ask": "69.90",
      "open": "69.70",
      "high": "69.90",
      "low": "67.00",
      "close": "69.80",
      "average": "69.751",
      "volume": "836",
      "turnover": "58311.8",
      "trades": "16"
    },
    {
      "date": "2022-08-19",
      "bid": "67.70",
      "ask": "69.70",
      "open": "69.90",
      "high": "69.90",
      "low": "67.20",
      "close": "69.90",
      "average": "69.5754",
      "volume": "1351",
      "turnover": "93996.4",
      "trades": "20"
    },
    {
      "date": "2022-08-22",
      "bid": "67.00",
      "ask": "68.70",
      "open": "69.90",
      "high": "69.90",
      "low": "66.30",
      "close": "68.80",
      "average": "67.9176",
      "volume": "5440",
      "turnover": "369471.8",
      "trades": "40"
    },
    {
      "date": "2022-08-23",
      "bid": "67.00",
      "ask": "68.90",
      "open": "66.00",
      "high": "69.70",
      "low": "66.00",
      "close": "69.70",
      "average": "69.2094",
      "volume": "181",
      "turnover": "12526.9",
      "trades": "8"
    },
    {
      "date": "2022-08-24",
      "bid": "66.00",
      "ask": "68.30",
      "open": "69.60",
      "high": "69.60",
      "low": "66.00",
      "close": "68.10",
      "average": "67.3689",
      "volume": "4457",
      "turnover": "300263.2",
      "trades": "20"
    },
    {
      "date": "2022-08-25",
      "bid": "66.80",
      "ask": "67.80",
      "open": "68.10",
      "high": "69.80",
      "low": "66.70",
      "close": "69.00",
      "average": "68.3139",
      "volume": "10115",
      "turnover": "690994.6",
      "trades": "57"
    },
    {
      "date": "2022-08-26",
      "bid": "67.70",
      "ask": "69.40",
      "open": "64.60",
      "high": "69.70",
      "low": "64.60",
      "close": "69.40",
      "average": "68.7342",
      "volume": "2599",
      "turnover": "178640.2",
      "trades": "25"
    },
    {
      "date": "2022-08-29",
      "bid": "66.00",
      "ask": "69.60",
      "open": "68.00",
      "high": "69.60",
      "low": "62.40",
      "close": "69.60",
      "average": "66.3546",
      "volume": "4786",
      "turnover": "317573.1",
      "trades": "38"
    },
    {
      "date": "2022-08-30",
      "bid": "68.00",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "69.00",
      "average": "68.0342",
      "volume": "2920",
      "turnover": "198660",
      "trades": "5"
    },
    {
      "date": "2022-08-31",
      "bid": "67.50",
      "ask": "69.00",
      "open": "62.00",
      "high": "69.80",
      "low": "62.00",
      "close": "69.80",
      "average": "68.4409",
      "volume": "5552",
      "turnover": "379983.9",
      "trades": "35"
    },
    {
      "date": "2022-09-01",
      "bid": "66.30",
      "ask": "69.60",
      "open": "66.50",
      "high": "69.70",
      "low": "64.80",
      "close": "68.70",
      "average": "66.4023",
      "volume": "1950",
      "turnover": "129484.5",
      "trades": "9"
    },
    {
      "date": "2022-09-02",
      "bid": "66.10",
      "ask": "67.70",
      "open": "66.30",
      "high": "68.60",
      "low": "66.00",
      "close": "68.20",
      "average": "67.3114",
      "volume": "3069",
      "turnover": "206578.7",
      "trades": "23"
    },
    {
      "date": "2022-09-05",
      "bid": "66.10",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.20",
      "low": "64.90",
      "close": "68.10",
      "average": "67.6487",
      "volume": "573",
      "turnover": "38762.7",
      "trades": "18"
    },
    {
      "date": "2022-09-06",
      "bid": "67.10",
      "ask": "68.10",
      "open": "68.10",
      "high": "68.10",
      "low": "68.10",
      "close": "68.10",
      "average": "68.10",
      "volume": "25",
      "turnover": "1702.5",
      "trades": "1"
    },
    {
      "date": "2022-09-07",
      "bid": "66.00",
      "ask": "67.90",
      "open": "68.10",
      "high": "68.10",
      "low": "64.80",
      "close": "68.00",
      "average": "66.7628",
      "volume": "712",
      "turnover": "47535.1",
      "trades": "11"
    },
    {
      "date": "2022-09-08",
      "bid": "65.80",
      "ask": "67.70",
      "open": "67.00",
      "high": "68.10",
      "low": "65.80",
      "close": "67.10",
      "average": "66.6221",
      "volume": "2029",
      "turnover": "135176.3",
      "trades": "17"
    },
    {
      "date": "2022-09-09",
      "bid": "66.50",
      "ask": "67.80",
      "open": "65.60",
      "high": "67.80",
      "low": "65.60",
      "close": "67.60",
      "average": "67.6173",
      "volume": "231",
      "turnover": "15619.6",
      "trades": "4"
    },
    {
      "date": "2022-09-12",
      "bid": "64.90",
      "ask": "66.50",
      "open": "66.90",
      "high": "66.90",
      "low": "66.00",
      "close": "66.50",
      "average": "66.3477",
      "volume": "950",
      "turnover": "63030.3",
      "trades": "4"
    },
    {
      "date": "2022-09-13",
      "bid": "65.30",
      "ask": "67.00",
      "open": "65.80",
      "high": "67.00",
      "low": "65.30",
      "close": "67.00",
      "average": "66.0271",
      "volume": "1607",
      "turnover": "106105.6",
      "trades": "7"
    },
    {
      "date": "2022-09-14",
      "bid": "65.00",
      "ask": "67.70",
      "open": "67.90",
      "high": "67.90",
      "low": "64.80",
      "close": "67.80",
      "average": "67.5308",
      "volume": "195",
      "turnover": "13168.5",
      "trades": "5"
    },
    {
      "date": "2022-09-15",
      "bid": "63.10",
      "ask": "67.00",
      "open": "64.60",
      "high": "67.00",
      "low": "64.60",
      "close": "67.00",
      "average": "65.9838",
      "volume": "314",
      "turnover": "20718.9",
      "trades": "10"
    },
    {
      "date": "2022-09-16",
      "bid": "65.00",
      "ask": "66.40",
      "open": "65.30",
      "high": "66.90",
      "low": "65.00",
      "close": "65.00",
      "average": "65.2048",
      "volume": "459",
      "turnover": "29929",
      "trades": "4"
    },
    {
      "date": "2022-09-19",
      "bid": "62.00",
      "ask": "64.80",
      "open": "65.90",
      "high": "66.00",
      "low": "61.70",
      "close": "64.30",
      "average": "63.0492",
      "volume": "1310",
      "turnover": "82594.5",
      "trades": "17"
    },
    {
      "date": "2022-09-20",
      "bid": "61.80",
      "ask": "62.10",
      "open": "65.00",
      "high": "65.00",
      "low": "61.80",
      "close": "61.90",
      "average": "62.1826",
      "volume": "2299",
      "turnover": "142957.9",
      "trades": "17"
    },
    {
      "date": "2022-09-21",
      "bid": "59.00",
      "ask": "62.10",
      "open": "61.80",
      "high": "62.10",
      "low": "57.70",
      "close": "62.10",
      "average": "59.9304",
      "volume": "7883",
      "turnover": "472431.3",
      "trades": "34"
    },
    {
      "date": "2022-09-22",
      "bid": "57.50",
      "ask": "60.60",
      "open": "57.70",
      "high": "61.90",
      "low": "56.00",
      "close": "57.20",
      "average": "58.5769",
      "volume": "3577",
      "turnover": "209529.4",
      "trades": "30"
    },
    {
      "date": "2022-09-23",
      "bid": "59.40",
      "ask": "62.00",
      "open": "61.30",
      "high": "65.00",
      "low": "57.50",
      "close": "62.00",
      "average": "62.9366",
      "volume": "20325",
      "turnover": "1279187",
      "trades": "133"
    },
    {
      "date": "2022-09-26",
      "bid": "59.10",
      "ask": "61.30",
      "open": "62.00",
      "high": "63.50",
      "low": "59.10",
      "close": "61.30",
      "average": "61.6072",
      "volume": "5655",
      "turnover": "348388.9",
      "trades": "46"
    },
    {
      "date": "2022-09-27",
      "bid": "59.90",
      "ask": "60.90",
      "open": "63.00",
      "high": "63.00",
      "low": "59.00",
      "close": "61.10",
      "average": "60.0917",
      "volume": "7072",
      "turnover": "424968.2",
      "trades": "38"
    },
    {
      "date": "2022-09-28",
      "bid": "59.10",
      "ask": "62.40",
      "open": "60.90",
      "high": "63.00",
      "low": "59.00",
      "close": "62.40",
      "average": "60.7951",
      "volume": "1619",
      "turnover": "98427.2",
      "trades": "21"
    },
    {
      "date": "2022-09-29",
      "bid": "59.60",
      "ask": "62.00",
      "open": "59.20",
      "high": "62.20",
      "low": "59.10",
      "close": "62.20",
      "average": "60.9291",
      "volume": "1520",
      "turnover": "92612.3",
      "trades": "13"
    },
    {
      "date": "2022-09-30",
      "bid": "59.00",
      "ask": "60.90",
      "open": "62.20",
      "high": "62.20",
      "low": "58.50",
      "close": "60.90",
      "average": "60.5762",
      "volume": "10779",
      "turnover": "652951.3",
      "trades": "37"
    },
    {
      "date": "2022-10-03",
      "bid": "58.50",
      "ask": "60.50",
      "open": "58.50",
      "high": "60.90",
      "low": "58.50",
      "close": "60.50",
      "average": "59.7432",
      "volume": "4522",
      "turnover": "270158.7",
      "trades": "108"
    },
    {
      "date": "2022-10-04",
      "bid": "58.40",
      "ask": "59.90",
      "open": "58.50",
      "high": "61.00",
      "low": "56.80",
      "close": "59.90",
      "average": "59.9824",
      "volume": "13582",
      "turnover": "814680.3",
      "trades": "53"
    },
    {
      "date": "2022-10-05",
      "bid": "60.00",
      "ask": "62.00",
      "open": "56.40",
      "high": "63.90",
      "low": "56.40",
      "close": "62.00",
      "average": "61.3689",
      "volume": "3613",
      "turnover": "221725.8",
      "trades": "42"
    },
    {
      "date": "2022-10-06",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.7471",
      "volume": "225",
      "turnover": "13668.1",
      "trades": "6"
    },
    {
      "date": "2022-10-07",
      "bid": "58.10",
      "ask": "60.50",
      "open": "60.60",
      "high": "60.60",
      "low": "60.50",
      "close": "60.50",
      "average": "60.5218",
      "volume": "55",
      "turnover": "3328.7",
      "trades": "8"
    },
    {
      "date": "2022-10-10",
      "bid": "58.10",
      "ask": "60.60",
      "open": "60.80",
      "high": "60.80",
      "low": "60.60",
      "close": "60.60",
      "average": "60.7835",
      "volume": "109",
      "turnover": "6625.4",
      "trades": "2"
    },
    {
      "date": "2022-10-11",
      "bid": "58.50",
      "ask": "60.90",
      "open": "56.10",
      "high": "60.90",
      "low": "56.10",
      "close": "60.90",
      "average": "60.3143",
      "volume": "461",
      "turnover": "27804.9",
      "trades": "8"
    },
    {
      "date": "2022-10-12",
      "bid": "58.50",
      "ask": "60.00",
      "open": "58.50",
      "high": "60.00",
      "low": "58.50",
      "close": "60.00",
      "average": "59.0985",
      "volume": "8514",
      "turnover": "503164.7",
      "trades": "14"
    },
    {
      "date": "2022-10-13",
      "bid": "58.50",
      "ask": "59.00",
      "open": "60.00",
      "high": "60.00",
      "low": "56.30",
      "close": "56.30",
      "average": "56.70",
      "volume": "1850",
      "turnover": "104895",
      "trades": "8"
    },
    {
      "date": "2022-10-14",
      "bid": "56.10",
      "ask": "58.50",
      "open": "59.00",
      "high": "59.00",
      "low": "56.00",
      "close": "58.50",
      "average": "57.7272",
      "volume": "9802",
      "turnover": "565842.2",
      "trades": "43"
    },
    {
      "date": "2022-10-17",
      "bid": "58.10",
      "ask": "58.50",
      "open": "58.50",
      "high": "58.50",
      "low": "56.90",
      "close": "58.50",
      "average": "58.4331",
      "volume": "854",
      "turnover": "49901.9",
      "trades": "11"
    },
    {
      "date": "2022-10-18",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.50",
      "high": "58.50",
      "low": "55.20",
      "close": "57.90",
      "average": "57.617",
      "volume": "1318",
      "turnover": "75939.2",
      "trades": "12"
    },
    {
      "date": "2022-10-19",
      "bid": "56.00",
      "ask": "56.70",
      "open": "58.00",
      "high": "58.00",
      "low": "55.10",
      "close": "56.60",
      "average": "56.8579",
      "volume": "11376",
      "turnover": "646815.2",
      "trades": "67"
    },
    {
      "date": "2022-10-20",
      "bid": "56.00",
      "ask": "57.00",
      "open": "56.60",
      "high": "59.20",
      "low": "55.30",
      "close": "58.00",
      "average": "57.9375",
      "volume": "1143",
      "turnover": "66222.6",
      "trades": "27"
    },
    {
      "date": "2022-10-21",
      "bid": "55.50",
      "ask": "57.00",
      "open": "55.90",
      "high": "58.00",
      "low": "54.80",
      "close": "56.70",
      "average": "55.9861",
      "volume": "4828",
      "turnover": "270300.9",
      "trades": "27"
    },
    {
      "date": "2022-10-24",
      "bid": "55.40",
      "ask": "57.30",
      "open": "60.00",
      "high": "60.00",
      "low": "56.00",
      "close": "56.10",
      "average": "57.546",
      "volume": "1518",
      "turnover": "87354.9",
      "trades": "32"
    },
    {
      "date": "2022-10-25",
      "bid": "54.80",
      "ask": "55.80",
      "open": "57.90",
      "high": "57.90",
      "low": "54.70",
      "close": "55.80",
      "average": "55.3414",
      "volume": "7884",
      "turnover": "436311.8",
      "trades": "44"
    },
    {
      "date": "2022-10-26",
      "bid": "55.70",
      "ask": "56.90",
      "open": "56.00",
      "high": "57.00",
      "low": "54.20",
      "close": "57.00",
      "average": "55.3901",
      "volume": "6029",
      "turnover": "333947.2",
      "trades": "37"
    },
    {
      "date": "2022-10-27",
      "bid": "54.30",
      "ask": "55.00",
      "open": "57.00",
      "high": "57.00",
      "low": "54.50",
      "close": "55.40",
      "average": "55.1445",
      "volume": "3437",
      "turnover": "189531.5",
      "trades": "24"
    },
    {
      "date": "2022-10-28",
      "bid": "53.00",
      "ask": "54.00",
      "open": "57.00",
      "high": "59.90",
      "low": "51.00",
      "close": "54.30",
      "average": "54.4093",
      "volume": "7306",
      "turnover": "397514.1",
      "trades": "94"
    },
    {
      "date": "2022-10-31",
      "bid": "52.10",
      "ask": "54.30",
      "open": "56.20",
      "high": "56.20",
      "low": "53.00",
      "close": "54.30",
      "average": "54.479",
      "volume": "1893",
      "turnover": "103128.7",
      "trades": "18"
    },
    {
      "date": "2022-11-01",
      "bid": "57.00",
      "ask": "57.20",
      "open": "54.40",
      "high": "59.60",
      "low": "53.60",
      "close": "57.00",
      "average": "56.1389",
      "volume": "3414",
      "turnover": "191658.1",
      "trades": "38"
    },
    {
      "date": "2022-11-02",
      "bid": "60.80",
      "ask": "61.60",
      "open": "55.30",
      "high": "66.70",
      "low": "55.30",
      "close": "61.60",
      "average": "61.5675",
      "volume": "5073",
      "turnover": "312331.8",
      "trades": "71"
    },
    {
      "date": "2022-11-03",
      "bid": "60.00",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.00",
      "low": "60.00",
      "close": "61.80",
      "average": "60.8833",
      "volume": "300",
      "turnover": "18265",
      "trades": "6"
    },
    {
      "date": "2022-11-04",
      "bid": "62.20",
      "ask": "62.70",
      "open": "63.40",
      "high": "63.40",
      "low": "62.10",
      "close": "62.70",
      "average": "62.4402",
      "volume": "199",
      "turnover": "12425.6",
      "trades": "9"
    },
    {
      "date": "2022-11-07",
      "bid": "58.20",
      "ask": "61.90",
      "open": "62.70",
      "high": "63.10",
      "low": "56.10",
      "close": "63.10",
      "average": "59.944",
      "volume": "4118",
      "turnover": "246849.4",
      "trades": "50"
    },
    {
      "date": "2022-11-08",
      "bid": "60.40",
      "ask": "61.80",
      "open": "60.10",
      "high": "63.10",
      "low": "58.00",
      "close": "61.60",
      "average": "60.6121",
      "volume": "3266",
      "turnover": "197959.1",
      "trades": "32"
    },
    {
      "date": "2022-11-09",
      "bid": "58.40",
      "ask": "61.40",
      "open": "58.00",
      "high": "62.00",
      "low": "58.00",
      "close": "61.50",
      "average": "60.3309",
      "volume": "2635",
      "turnover": "158971.9",
      "trades": "22"
    },
    {
      "date": "2022-11-10",
      "bid": "58.80",
      "ask": "63.30",
      "open": "61.50",
      "high": "65.00",
      "low": "58.00",
      "close": "64.00",
      "average": "62.5782",
      "volume": "2331",
      "turnover": "145869.8",
      "trades": "37"
    },
    {
      "date": "2022-11-11",
      "bid": "60.70",
      "ask": "64.00",
      "open": "63.50",
      "high": "65.00",
      "low": "59.90",
      "close": "64.00",
      "average": "63.3485",
      "volume": "837",
      "turnover": "53022.7",
      "trades": "16"
    },
    {
      "date": "2022-11-14",
      "bid": "61.30",
      "ask": "63.40",
      "open": "54.00",
      "high": "64.00",
      "low": "54.00",
      "close": "63.40",
      "average": "62.1795",
      "volume": "601",
      "turnover": "37369.9",
      "trades": "17"
    },
    {
      "date": "2022-11-15",
      "bid": "63.30",
      "ask": "64.50",
      "open": "64.90",
      "high": "64.90",
      "low": "62.10",
      "close": "64.50",
      "average": "63.2014",
      "volume": "654",
      "turnover": "41333.7",
      "trades": "14"
    },
    {
      "date": "2022-11-16",
      "bid": "62.00",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.50",
      "low": "61.60",
      "close": "64.50",
      "average": "62.4797",
      "volume": "1795",
      "turnover": "112151",
      "trades": "20"
    },
    {
      "date": "2022-11-17",
      "bid": "62.00",
      "ask": "62.60",
      "open": "63.90",
      "high": "63.90",
      "low": "61.30",
      "close": "63.40",
      "average": "63.3239",
      "volume": "46",
      "turnover": "2912.9",
      "trades": "6"
    },
    {
      "date": "2022-11-18",
      "bid": "61.40",
      "ask": "63.60",
      "open": "61.40",
      "high": "63.60",
      "low": "61.40",
      "close": "63.60",
      "average": "63.3086",
      "volume": "963",
      "turnover": "60966.2",
      "trades": "12"
    },
    {
      "date": "2022-11-21",
      "bid": "61.40",
      "ask": "62.40",
      "open": "63.20",
      "high": "63.60",
      "low": "62.00",
      "close": "62.50",
      "average": "62.7013",
      "volume": "1438",
      "turnover": "90164.5",
      "trades": "15"
    },
    {
      "date": "2022-11-22",
      "bid": "61.20",
      "ask": "62.80",
      "open": "59.00",
      "high": "63.00",
      "low": "59.00",
      "close": "62.80",
      "average": "61.3167",
      "volume": "3063",
      "turnover": "187813.1",
      "trades": "23"
    },
    {
      "date": "2022-11-23",
      "bid": "61.50",
      "ask": "62.80",
      "open": "59.40",
      "high": "62.90",
      "low": "59.40",
      "close": "62.90",
      "average": "61.4936",
      "volume": "1211",
      "turnover": "74468.8",
      "trades": "7"
    },
    {
      "date": "2022-11-24",
      "bid": "60.00",
      "ask": "62.00",
      "open": "62.90",
      "high": "62.90",
      "low": "60.00",
      "close": "62.00",
      "average": "61.7111",
      "volume": "614",
      "turnover": "37890.6",
      "trades": "7"
    },
    {
      "date": "2022-11-25",
      "bid": "58.70",
      "ask": "59.90",
      "open": "59.50",
      "high": "62.00",
      "low": "57.60",
      "close": "59.90",
      "average": "59.5562",
      "volume": "8922",
      "turnover": "531360.5",
      "trades": "44"
    },
    {
      "date": "2022-11-28",
      "bid": "56.00",
      "ask": "57.30",
      "open": "59.90",
      "high": "59.90",
      "low": "55.20",
      "close": "57.20",
      "average": "57.2049",
      "volume": "6855",
      "turnover": "392139.4",
      "trades": "67"
    },
    {
      "date": "2022-11-29",
      "bid": "55.00",
      "ask": "56.90",
      "open": "55.10",
      "high": "59.50",
      "low": "55.00",
      "close": "56.90",
      "average": "56.2356",
      "volume": "461",
      "turnover": "25924.6",
      "trades": "16"
    },
    {
      "date": "2022-11-30",
      "bid": "55.50",
      "ask": "57.80",
      "open": "54.70",
      "high": "57.80",
      "low": "54.70",
      "close": "57.80",
      "average": "57.5995",
      "volume": "389",
      "turnover": "22406.2",
      "trades": "9"
    },
    {
      "date": "2022-12-01",
      "bid": "56.80",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.30",
      "low": "55.90",
      "close": "58.70",
      "average": "57.142",
      "volume": "2487",
      "turnover": "142112.1",
      "trades": "28"
    },
    {
      "date": "2022-12-02",
      "bid": "56.10",
      "ask": "58.90",
      "open": "59.50",
      "high": "59.50",
      "low": "56.00",
      "close": "58.90",
      "average": "58.4818",
      "volume": "647",
      "turnover": "37837.7",
      "trades": "13"
    },
    {
      "date": "2022-12-05",
      "bid": "53.80",
      "ask": "54.10",
      "open": "59.10",
      "high": "59.10",
      "low": "52.70",
      "close": "54.10",
      "average": "54.3867",
      "volume": "21656",
      "turnover": "1177798.8",
      "trades": "157"
    },
    {
      "date": "2022-12-06",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.10",
      "high": "54.70",
      "low": "51.40",
      "close": "51.40",
      "average": "52.4906",
      "volume": "4473",
      "turnover": "234790.4",
      "trades": "55"
    },
    {
      "date": "2022-12-07",
      "bid": "53.00",
      "ask": "54.40",
      "open": "51.40",
      "high": "58.60",
      "low": "51.00",
      "close": "54.80",
      "average": "53.8602",
      "volume": "12128",
      "turnover": "653216.4",
      "trades": "126"
    },
    {
      "date": "2022-12-08",
      "bid": "53.50",
      "ask": "54.50",
      "open": "58.70",
      "high": "58.70",
      "low": "50.00",
      "close": "54.50",
      "average": "53.2228",
      "volume": "10972",
      "turnover": "583960.5",
      "trades": "40"
    },
    {
      "date": "2022-12-09",
      "bid": "54.60",
      "ask": "55.70",
      "open": "57.40",
      "high": "57.40",
      "low": "52.60",
      "close": "52.60",
      "average": "55.6323",
      "volume": "1157",
      "turnover": "64366.6",
      "trades": "24"
    },
    {
      "date": "2022-12-12",
      "bid": "51.50",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "51.20",
      "close": "52.50",
      "average": "52.3345",
      "volume": "1163",
      "turnover": "60865",
      "trades": "26"
    },
    {
      "date": "2022-12-13",
      "bid": "56.80",
      "ask": "57.00",
      "open": "52.70",
      "high": "57.00",
      "low": "52.60",
      "close": "56.80",
      "average": "54.1264",
      "volume": "4660",
      "turnover": "252228.8",
      "trades": "36"
    },
    {
      "date": "2022-12-14",
      "bid": "57.00",
      "ask": "57.70",
      "open": "53.80",
      "high": "58.00",
      "low": "53.80",
      "close": "57.00",
      "average": "56.9256",
      "volume": "1139",
      "turnover": "64838.3",
      "trades": "20"
    },
    {
      "date": "2022-12-15",
      "bid": "54.20",
      "ask": "57.50",
      "open": "57.80",
      "high": "58.00",
      "low": "57.50",
      "close": "57.50",
      "average": "57.7705",
      "volume": "1343",
      "turnover": "77585.8",
      "trades": "12"
    },
    {
      "date": "2022-12-16",
      "bid": "54.70",
      "ask": "57.90",
      "open": "57.50",
      "high": "58.00",
      "low": "55.10",
      "close": "55.10",
      "average": "57.7052",
      "volume": "268",
      "turnover": "15465",
      "trades": "8"
    },
    {
      "date": "2022-12-19",
      "bid": "51.40",
      "ask": "52.10",
      "open": "55.10",
      "high": "55.10",
      "low": "52.10",
      "close": "53.50",
      "average": "54.775",
      "volume": "6137",
      "turnover": "336154.4",
      "trades": "39"
    },
    {
      "date": "2022-12-20",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.60",
      "high": "53.50",
      "low": "49.55",
      "close": "50.50",
      "average": "50.6524",
      "volume": "7953",
      "turnover": "402838.9",
      "trades": "63"
    },
    {
      "date": "2022-12-21",
      "bid": "50.00",
      "ask": "50.90",
      "open": "50.80",
      "high": "53.30",
      "low": "50.00",
      "close": "50.90",
      "average": "51.1267",
      "volume": "4365",
      "turnover": "223167.9",
      "trades": "40"
    },
    {
      "date": "2022-12-22",
      "bid": "49.50",
      "ask": "50.40",
      "open": "50.90",
      "high": "51.00",
      "low": "49.05",
      "close": "49.50",
      "average": "49.9672",
      "volume": "5481",
      "turnover": "273869.95",
      "trades": "39"
    },
    {
      "date": "2022-12-23",
      "bid": "49.70",
      "ask": "50.20",
      "open": "50.00",
      "high": "51.50",
      "low": "49.60",
      "close": "50.80",
      "average": "50.1352",
      "volume": "1311",
      "turnover": "65727.2",
      "trades": "16"
    },
    {
      "date": "2022-12-27",
      "bid": "49.65",
      "ask": "50.10",
      "open": "51.10",
      "high": "51.10",
      "low": "49.60",
      "close": "50.10",
      "average": "49.6979",
      "volume": "2113",
      "turnover": "105011.75",
      "trades": "20"
    },
    {
      "date": "2022-12-28",
      "bid": "48.25",
      "ask": "49.80",
      "open": "50.00",
      "high": "52.50",
      "low": "46.05",
      "close": "49.45",
      "average": "49.2017",
      "volume": "5585",
      "turnover": "274791.35",
      "trades": "48"
    },
    {
      "date": "2022-12-29",
      "bid": "50.00",
      "ask": "50.60",
      "open": "49.45",
      "high": "51.50",
      "low": "49.05",
      "close": "50.00",
      "average": "50.5475",
      "volume": "1213",
      "turnover": "61314.15",
      "trades": "12"
    },
    {
      "date": "2022-12-30",
      "bid": "48.20",
      "ask": "50.00",
      "open": "49.55",
      "high": "50.30",
      "low": "48.95",
      "close": "50.00",
      "average": "49.7169",
      "volume": "4275",
      "turnover": "212539.75",
      "trades": "25"
    },
    {
      "date": "2023-01-02",
      "bid": "50.60",
      "ask": "51.70",
      "open": "51.80",
      "high": "51.90",
      "low": "51.00",
      "close": "51.60",
      "average": "51.3142",
      "volume": "183",
      "turnover": "9390.5",
      "trades": "9"
    },
    {
      "date": "2023-01-03",
      "bid": "50.00",
      "ask": "50.60",
      "open": "48.60",
      "high": "51.90",
      "low": "48.60",
      "close": "50.30",
      "average": "49.8228",
      "volume": "1054",
      "turnover": "52513.2",
      "trades": "13"
    },
    {
      "date": "2023-01-04",
      "bid": "48.35",
      "ask": "50.30",
      "open": "50.00",
      "high": "50.80",
      "low": "46.80",
      "close": "50.80",
      "average": "48.7005",
      "volume": "3605",
      "turnover": "175565.2",
      "trades": "47"
    },
    {
      "date": "2023-01-05",
      "bid": "48.75",
      "ask": "49.95",
      "open": "48.25",
      "high": "50.00",
      "low": "48.25",
      "close": "50.00",
      "average": "49.0364",
      "volume": "777",
      "turnover": "38101.3",
      "trades": "9"
    },
    {
      "date": "2023-01-09",
      "bid": "48.45",
      "ask": "50.00",
      "open": "47.95",
      "high": "50.00",
      "low": "47.95",
      "close": "48.45",
      "average": "49.1354",
      "volume": "3823",
      "turnover": "187844.6",
      "trades": "33"
    },
    {
      "date": "2023-01-10",
      "bid": "50.90",
      "ask": "52.80",
      "open": "49.95",
      "high": "54.80",
      "low": "48.55",
      "close": "54.80",
      "average": "50.6969",
      "volume": "6769",
      "turnover": "343167.2",
      "trades": "25"
    },
    {
      "date": "2023-01-11",
      "bid": "50.70",
      "ask": "54.90",
      "open": "54.80",
      "high": "55.00",
      "low": "50.00",
      "close": "55.00",
      "average": "53.3983",
      "volume": "2521",
      "turnover": "134617.1",
      "trades": "23"
    },
    {
      "date": "2023-01-12",
      "bid": "54.60",
      "ask": "57.50",
      "open": "55.40",
      "high": "57.50",
      "low": "54.00",
      "close": "54.00",
      "average": "55.9943",
      "volume": "3247",
      "turnover": "181813.4",
      "trades": "28"
    },
    {
      "date": "2023-01-13",
      "bid": "56.50",
      "ask": "57.40",
      "open": "54.80",
      "high": "57.40",
      "low": "53.20",
      "close": "57.40",
      "average": "56.3729",
      "volume": "553",
      "turnover": "31174.2",
      "trades": "29"
    },
    {
      "date": "2023-01-16",
      "bid": "53.30",
      "ask": "55.60",
      "open": "57.00",
      "high": "57.00",
      "low": "53.00",
      "close": "55.60",
      "average": "55.6597",
      "volume": "4705",
      "turnover": "261878.7",
      "trades": "30"
    },
    {
      "date": "2023-01-17",
      "bid": "54.60",
      "ask": "55.40",
      "open": "55.60",
      "high": "55.90",
      "low": "53.40",
      "close": "54.70",
      "average": "55.0743",
      "volume": "2937",
      "turnover": "161753.3",
      "trades": "27"
    },
    {
      "date": "2023-01-18",
      "bid": "53.90",
      "ask": "55.70",
      "open": "55.70",
      "high": "55.70",
      "low": "53.90",
      "close": "55.60",
      "average": "55.1309",
      "volume": "1046",
      "turnover": "57666.9",
      "trades": "8"
    },
    {
      "date": "2023-01-19",
      "bid": "53.20",
      "ask": "54.50",
      "open": null,
      "high": null,
      "low": null,
      "close": "55.60",
      "average": null,
      "volume": null,
      "turnover": null,
      "trades": "0"
    },
    {
      "date": "2023-01-20",
      "bid": "54.60",
      "ask": "54.90",
      "open": "54.60",
      "high": "55.50",
      "low": "54.60",
      "close": "54.90",
      "average": "54.9318",
      "volume": "1721",
      "turnover": "94537.6",
      "trades": "13"
    },
    {
      "date": "2023-01-23",
      "bid": "52.60",
      "ask": "54.70",
      "open": "54.80",
      "high": "54.80",
      "low": "52.50",
      "close": "52.60",
      "average": "54.44",
      "volume": "50",
      "turnover": "2722",
      "trades": "7"
    },
    {
      "date": "2023-01-24",
      "bid": "52.50",
      "ask": "53.20",
      "open": "52.70",
      "high": "55.00",
      "low": "52.50",
      "close": "52.50",
      "average": "53.2339",
      "volume": "2075",
      "turnover": "110460.3",
      "trades": "18"
    },
    {
      "date": "2023-01-25",
      "bid": "52.50",
      "ask": "53.50",
      "open": "53.20",
      "high": "54.90",
      "low": "52.50",
      "close": "53.40",
      "average": "53.3179",
      "volume": "3648",
      "turnover": "194503.7",
      "trades": "15"
    },
    {
      "date": "2023-01-26",
      "bid": "52.50",
      "ask": "53.30",
      "open": "53.50",
      "high": "53.50",
      "low": "52.50",
      "close": "53.20",
      "average": "52.7624",
      "volume": "117",
      "turnover": "6173.2",
      "trades": "4"
    },
    {
      "date": "2023-01-27",
      "bid": "51.00",
      "ask": "53.00",
      "open": "52.50",
      "high": "52.50",
      "low": "50.70",
      "close": "51.10",
      "average": "51.1191",
      "volume": "3729",
      "turnover": "190623",
      "trades": "24"
    },
    {
      "date": "2023-01-30",
      "bid": "51.80",
      "ask": "52.90",
      "open": "51.10",
      "high": "54.90",
      "low": "51.10",
      "close": "52.90",
      "average": "53.2189",
      "volume": "2413",
      "turnover": "128417.3",
      "trades": "29"
    },
    {
      "date": "2023-01-31",
      "bid": "50.10",
      "ask": "52.00",
      "open": "52.90",
      "high": "52.90",
      "low": "49.95",
      "close": "52.00",
      "average": "50.3745",
      "volume": "2520",
      "turnover": "126943.75",
      "trades": "20"
    },
    {
      "date": "2023-02-01",
      "bid": "51.00",
      "ask": "52.50",
      "open": "52.30",
      "high": "52.50",
      "low": "51.00",
      "close": "52.50",
      "average": "51.7576",
      "volume": "403",
      "turnover": "20858.3",
      "trades": "8"
    },
    {
      "date": "2023-02-02",
      "bid": "50.00",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.00",
      "low": "49.90",
      "close": "50.00",
      "average": "50.7275",
      "volume": "3609",
      "turnover": "183075.6",
      "trades": "29"
    },
    {
      "date": "2023-02-03",
      "bid": "50.00",
      "ask": "51.60",
      "open": "49.95",
      "high": "52.90",
      "low": "49.40",
      "close": "51.60",
      "average": "50.2219",
      "volume": "1317",
      "turnover": "66142.3",
      "trades": "18"
    },
    {
      "date": "2023-02-06",
      "bid": "50.50",
      "ask": "51.40",
      "open": "51.60",
      "high": "51.60",
      "low": "50.00",
      "close": "51.40",
      "average": "50.1895",
      "volume": "551",
      "turnover": "27654.4",
      "trades": "12"
    },
    {
      "date": "2023-02-07",
      "bid": "50.20",
      "ask": "51.20",
      "open": "50.00",
      "high": "51.20",
      "low": "49.05",
      "close": "51.20",
      "average": "50.1442",
      "volume": "539",
      "turnover": "27027.7",
      "trades": "15"
    },
    {
      "date": "2023-02-08",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.20",
      "high": "51.20",
      "low": "50.00",
      "close": "51.20",
      "average": "51.0319",
      "volume": "1913",
      "turnover": "97624.1",
      "trades": "12"
    },
    {
      "date": "2023-02-09",
      "bid": "50.10",
      "ask": "50.90",
      "open": "51.20",
      "high": "51.20",
      "low": "49.10",
      "close": "50.20",
      "average": "50.074",
      "volume": "6989",
      "turnover": "349966.9",
      "trades": "25"
    },
    {
      "date": "2023-02-10",
      "bid": "51.20",
      "ask": "51.30",
      "open": "51.10",
      "high": "53.00",
      "low": "51.10",
      "close": "51.20",
      "average": "51.5979",
      "volume": "3933",
      "turnover": "202934.6",
      "trades": "23"
    },
    {
      "date": "2023-02-13",
      "bid": "49.35",
      "ask": "51.70",
      "open": "49.05",
      "high": "52.80",
      "low": "49.05",
      "close": "51.70",
      "average": "49.8841",
      "volume": "1114",
      "turnover": "55570.9",
      "trades": "13"
    },
    {
      "date": "2023-02-14",
      "bid": "50.10",
      "ask": "50.90",
      "open": "50.90",
      "high": "51.00",
      "low": "50.90",
      "close": "50.90",
      "average": "50.9067",
      "volume": "1303",
      "turnover": "66331.4",
      "trades": "6"
    },
    {
      "date": "2023-02-15",
      "bid": "49.70",
      "ask": "50.70",
      "open": "49.95",
      "high": "50.90",
      "low": "49.50",
      "close": "50.90",
      "average": "49.9527",
      "volume": "2067",
      "turnover": "103252.15",
      "trades": "8"
    },
    {
      "date": "2023-02-16",
      "bid": "49.50",
      "ask": "50.00",
      "open": "49.25",
      "high": "50.00",
      "low": "49.25",
      "close": "49.95",
      "average": "49.7169",
      "volume": "378",
      "turnover": "18793",
      "trades": "11"
    },
    {
      "date": "2023-02-17",
      "bid": "48.50",
      "ask": "49.40",
      "open": "49.05",
      "high": "49.60",
      "low": "48.30",
      "close": "48.50",
      "average": "48.9875",
      "volume": "4995",
      "turnover": "244692.55",
      "trades": "26"
    },
    {
      "date": "2023-02-20",
      "bid": "47.50",
      "ask": "49.60",
      "open": "48.50",
      "high": "49.85",
      "low": "47.50",
      "close": "49.85",
      "average": "48.1672",
      "volume": "1013",
      "turnover": "48793.35",
      "trades": "14"
    },
    {
      "date": "2023-02-21",
      "bid": "47.10",
      "ask": "48.90",
      "open": "49.90",
      "high": "49.90",
      "low": "47.10",
      "close": "48.90",
      "average": "47.9944",
      "volume": "2479",
      "turnover": "118978.05",
      "trades": "23"
    },
    {
      "date": "2023-02-22",
      "bid": "48.00",
      "ask": "49.90",
      "open": "50.00",
      "high": "50.00",
      "low": "48.90",
      "close": "48.95",
      "average": "49.9543",
      "volume": "2090",
      "turnover": "104404.5",
      "trades": "11"
    },
    {
      "date": "2023-02-23",
      "bid": "48.10",
      "ask": "49.85",
      "open": "48.95",
      "high": "48.95",
      "low": "48.10",
      "close": "48.10",
      "average": "48.6698",
      "volume": "273",
      "turnover": "13286.85",
      "trades": "6"
    },
    {
      "date": "2023-02-24",
      "bid": "46.40",
      "ask": "47.80",
      "open": "48.00",
      "high": "48.00",
      "low": "46.00",
      "close": "47.95",
      "average": "46.6055",
      "volume": "3846",
      "turnover": "179244.6",
      "trades": "32"
    },
    {
      "date": "2023-02-27",
      "bid": "45.80",
      "ask": "47.80",
      "open": "47.15",
      "high": "47.90",
      "low": "45.85",
      "close": "46.15",
      "average": "46.319",
      "volume": "728",
      "turnover": "33720.25",
      "trades": "12"
    },
    {
      "date": "2023-02-28",
      "bid": "45.80",
      "ask": "47.95",
      "open": "45.80",
      "high": "47.80",
      "low": "45.80",
      "close": "45.80",
      "average": "46.7992",
      "volume": "4136",
      "turnover": "193561.4",
      "trades": "18"
    },
    {
      "date": "2023-03-01",
      "bid": "45.00",
      "ask": "47.45",
      "open": "45.80",
      "high": "47.95",
      "low": "44.20",
      "close": "47.45",
      "average": "45.8232",
      "volume": "2540",
      "turnover": "116390.85",
      "trades": "28"
    },
    {
      "date": "2023-03-02",
      "bid": "46.05",
      "ask": "48.95",
      "open": "47.00",
      "high": "48.50",
      "low": "45.30",
      "close": "48.50",
      "average": "48.1237",
      "volume": "5098",
      "turnover": "245334.5",
      "trades": "13"
    },
    {
      "date": "2023-03-03",
      "bid": "47.00",
      "ask": "48.00",
      "open": "45.70",
      "high": "48.50",
      "low": "45.70",
      "close": "48.00",
      "average": "47.9054",
      "volume": "876",
      "turnover": "41965.15",
      "trades": "7"
    },
    {
      "date": "2023-03-06",
      "bid": "45.75",
      "ask": "48.00",
      "open": "46.80",
      "high": "46.95",
      "low": "46.70",
      "close": "46.95",
      "average": "46.7833",
      "volume": "1255",
      "turnover": "58713.1",
      "trades": "7"
    },
    {
      "date": "2023-03-07",
      "bid": "46.40",
      "ask": "47.75",
      "open": "47.00",
      "high": "47.80",
      "low": "46.10",
      "close": "46.85",
      "average": "47.2882",
      "volume": "1192",
      "turnover": "56367.5",
      "trades": "5"
    },
    {
      "date": "2023-03-08",
      "bid": "46.05",
      "ask": "49.00",
      "open": "46.85",
      "high": "49.15",
      "low": "45.70",
      "close": "49.00",
      "average": "48.9438",
      "volume": "4322",
      "turnover": "211535.3",
      "trades": "21"
    },
    {
      "date": "2023-03-09",
      "bid": "48.50",
      "ask": "49.50",
      "open": "50.00",
      "high": "50.00",
      "low": "48.50",
      "close": "48.50",
      "average": "49.2832",
      "volume": "280",
      "turnover": "13799.3",
      "trades": "9"
    },
    {
      "date": "2023-03-10",
      "bid": "47.90",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.00",
      "low": "47.20",
      "close": "49.75",
      "average": "49.7066",
      "volume": "1107",
      "turnover": "54616.1",
      "trades": "9"
    },
    {
      "date": "2023-03-13",
      "bid": "48.00",
      "ask": "49.00",
      "open": "47.85",
      "high": "49.95",
      "low": "47.85",
      "close": "48.00",
      "average": "49.2155",
      "volume": "2148",
      "turnover": "105714.9",
      "trades": "19"
    },
    {
      "date": "2023-03-14",
      "bid": "49.95",
      "ask": "52.00",
      "open": "49.95",
      "high": "52.00",
      "low": "49.95",
      "close": "52.00",
      "average": "50.3357",
      "volume": "3188",
      "turnover": "160109.5",
      "trades": "14"
    },
    {
      "date": "2023-03-15",
      "bid": "48.00",
      "ask": "49.95",
      "open": "52.00",
      "high": "52.00",
      "low": "48.60",
      "close": "49.95",
      "average": "49.8934",
      "volume": "380",
      "turnover": "18959.5",
      "trades": "11"
    },
    {
      "date": "2023-03-16",
      "bid": "49.20",
      "ask": "50.90",
      "open": "51.80",
      "high": "51.80",
      "low": "49.95",
      "close": "51.00",
      "average": "51.5677",
      "volume": "96",
      "turnover": "4950.5",
      "trades": "6"
    },
    {
      "date": "2023-03-17",
      "bid": "51.30",
      "ask": "54.10",
      "open": "50.90",
      "high": "58.50",
      "low": "50.50",
      "close": "51.30",
      "average": "52.203",
      "volume": "1808",
      "turnover": "94383",
      "trades": "27"
    },
    {
      "date": "2023-03-20",
      "bid": "48.70",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.00",
      "low": "47.00",
      "close": "51.00",
      "average": "48.6634",
      "volume": "3009",
      "turnover": "147500.51",
      "trades": "37"
    },
    {
      "date": "2023-03-21",
      "bid": "48.30",
      "ask": "49.75",
      "open": "51.00",
      "high": "51.00",
      "low": "47.00",
      "close": "49.75",
      "average": "48.7798",
      "volume": "908",
      "turnover": "44292.05",
      "trades": "12"
    },
    {
      "date": "2023-03-22",
      "bid": "46.00",
      "ask": "47.65",
      "open": "49.75",
      "high": "53.00",
      "low": "45.50",
      "close": "47.60",
      "average": "49.7954",
      "volume": "15878",
      "turnover": "790651.7",
      "trades": "55"
    },
    {
      "date": "2023-03-23",
      "bid": "45.05",
      "ask": "47.45",
      "open": "49.95",
      "high": "49.95",
      "low": "43.95",
      "close": "47.45",
      "average": "45.4947",
      "volume": "11766",
      "turnover": "535290.55",
      "trades": "59"
    },
    {
      "date": "2023-03-24",
      "bid": "47.05",
      "ask": "47.95",
      "open": "47.50",
      "high": "49.85",
      "low": "45.00",
      "close": "48.00",
      "average": "46.0111",
      "volume": "6627",
      "turnover": "309967.6",
      "trades": "28"
    },
    {
      "date": "2023-03-27",
      "bid": "47.10",
      "ask": "49.75",
      "open": "48.10",
      "high": "49.80",
      "low": "46.35",
      "close": "49.80",
      "average": "47.3583",
      "volume": "2679",
      "turnover": "126872.9",
      "trades": "29"
    },
    {
      "date": "2023-03-28",
      "bid": "46.25",
      "ask": "46.95",
      "open": "49.60",
      "high": "49.75",
      "low": "46.10",
      "close": "47.00",
      "average": "46.8311",
      "volume": "2220",
      "turnover": "103965.1",
      "trades": "29"
    },
    {
      "date": "2023-03-29",
      "bid": "46.10",
      "ask": "47.20",
      "open": "47.70",
      "high": "49.90",
      "low": "45.55",
      "close": "47.20",
      "average": "47.5373",
      "volume": "4341",
      "turnover": "206359.55",
      "trades": "36"
    },
    {
      "date": "2023-03-30",
      "bid": "47.20",
      "ask": "47.75",
      "open": "47.95",
      "high": "48.00",
      "low": "46.00",
      "close": "47.80",
      "average": "46.5884",
      "volume": "1112",
      "turnover": "51806.35",
      "trades": "14"
    },
    {
      "date": "2023-03-31",
      "bid": "46.05",
      "ask": "47.15",
      "open": "47.45",
      "high": "47.45",
      "low": "46.00",
      "close": "47.20",
      "average": "46.4711",
      "volume": "2180",
      "turnover": "101306.95",
      "trades": "21"
    },
    {
      "date": "2023-04-03",
      "bid": "47.10",
      "ask": "48.00",
      "open": "47.90",
      "high": "49.80",
      "low": "47.20",
      "close": "48.00",
      "average": "48.13",
      "volume": "2219",
      "turnover": "106800.5",
      "trades": "19"
    },
    {
      "date": "2023-04-04",
      "bid": "47.90",
      "ask": "49.40",
      "open": "48.90",
      "high": "50.00",
      "low": "47.00",
      "close": "49.50",
      "average": "49.0545",
      "volume": "19803",
      "turnover": "971426.1",
      "trades": "49"
    },
    {
      "date": "2023-04-05",
      "bid": "47.40",
      "ask": "47.90",
      "open": "48.00",
      "high": "48.00",
      "low": "46.20",
      "close": "47.40",
      "average": "46.6562",
      "volume": "927",
      "turnover": "43250.3",
      "trades": "9"
    },
    {
      "date": "2023-04-06",
      "bid": "47.50",
      "ask": "48.90",
      "open": "47.10",
      "high": "48.90",
      "low": "47.10",
      "close": "48.50",
      "average": "48.6697",
      "volume": "323",
      "turnover": "15720.3",
      "trades": "8"
    },
    {
      "date": "2023-04-11",
      "bid": "48.60",
      "ask": "49.40",
      "open": "49.00",
      "high": "50.00",
      "low": "48.60",
      "close": "48.60",
      "average": "49.1868",
      "volume": "4401",
      "turnover": "216471.3",
      "trades": "15"
    },
    {
      "date": "2023-04-12",
      "bid": "49.10",
      "ask": "49.90",
      "open": "48.70",
      "high": "49.90",
      "low": "48.70",
      "close": "49.90",
      "average": "49.1757",
      "volume": "5882",
      "turnover": "289251.5",
      "trades": "32"
    },
    {
      "date": "2023-04-13",
      "bid": "48.30",
      "ask": "49.00",
      "open": "49.90",
      "high": "49.90",
      "low": "48.40",
      "close": "49.00",
      "average": "48.7495",
      "volume": "1143",
      "turnover": "55720.7",
      "trades": "7"
    },
    {
      "date": "2023-04-14",
      "bid": "49.10",
      "ask": "49.50",
      "open": "48.30",
      "high": "49.80",
      "low": "48.30",
      "close": "49.70",
      "average": "49.4571",
      "volume": "1096",
      "turnover": "54205",
      "trades": "10"
    },
    {
      "date": "2023-04-17",
      "bid": "48.00",
      "ask": "48.60",
      "open": "48.00",
      "high": "48.60",
      "low": "48.00",
      "close": "48.60",
      "average": "48.0527",
      "volume": "4338",
      "turnover": "208452.5",
      "trades": "25"
    },
    {
      "date": "2023-04-18",
      "bid": "48.00",
      "ask": "49.30",
      "open": "49.50",
      "high": "49.50",
      "low": "49.50",
      "close": "49.50",
      "average": "49.50",
      "volume": "4",
      "turnover": "198",
      "trades": "1"
    },
    {
      "date": "2023-04-19",
      "bid": "47.50",
      "ask": "48.00",
      "open": "48.00",
      "high": "49.00",
      "low": "47.50",
      "close": "48.00",
      "average": "47.7234",
      "volume": "2346",
      "turnover": "111959.1",
      "trades": "7"
    },
    {
      "date": "2023-04-20",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.50",
      "high": "48.50",
      "low": "47.50",
      "close": "48.50",
      "average": "48.4367",
      "volume": "1034",
      "turnover": "50083.5",
      "trades": "3"
    },
    {
      "date": "2023-04-21",
      "bid": "47.80",
      "ask": "48.90",
      "open": "47.80",
      "high": "48.50",
      "low": "47.80",
      "close": "48.00",
      "average": "48.0112",
      "volume": "249",
      "turnover": "11954.8",
      "trades": "8"
    },
    {
      "date": "2023-04-24",
      "bid": "47.20",
      "ask": "47.80",
      "open": "49.00",
      "high": "49.00",
      "low": "47.20",
      "close": "47.20",
      "average": "48.3035",
      "volume": "2723",
      "turnover": "131530.3",
      "trades": "17"
    },
    {
      "date": "2023-04-25",
      "bid": "47.00",
      "ask": "47.70",
      "open": "47.00",
      "high": "47.90",
      "low": "46.00",
      "close": "47.30",
      "average": "47.0397",
      "volume": "1654",
      "turnover": "77803.6",
      "trades": "8"
    },
    {
      "date": "2023-04-26",
      "bid": "47.90",
      "ask": "48.00",
      "open": "47.70",
      "high": "47.90",
      "low": "46.10",
      "close": "47.90",
      "average": "47.4265",
      "volume": "3215",
      "turnover": "152476.1",
      "trades": "23"
    },
    {
      "date": "2023-04-27",
      "bid": "49.50",
      "ask": "50.80",
      "open": "50.80",
      "high": "52.00",
      "low": "48.80",
      "close": "49.90",
      "average": "50.879",
      "volume": "7658",
      "turnover": "389631.7",
      "trades": "33"
    },
    {
      "date": "2023-04-28",
      "bid": "50.00",
      "ask": "50.80",
      "open": "49.90",
      "high": "54.00",
      "low": "49.90",
      "close": "50.00",
      "average": "50.6143",
      "volume": "8139",
      "turnover": "411949.7",
      "trades": "33"
    },
    {
      "date": "2023-05-02",
      "bid": "49.00",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.00",
      "low": "49.00",
      "close": "50.00",
      "average": "49.3237",
      "volume": "657",
      "turnover": "32405.7",
      "trades": "11"
    },
    {
      "date": "2023-05-03",
      "bid": "48.50",
      "ask": "49.70",
      "open": "48.80",
      "high": "49.90",
      "low": "48.60",
      "close": "48.60",
      "average": "49.7258",
      "volume": "2885",
      "turnover": "143459",
      "trades": "14"
    },
    {
      "date": "2023-05-04",
      "bid": "50.60",
      "ask": "51.00",
      "open": "50.00",
      "high": "54.80",
      "low": "50.00",
      "close": "50.60",
      "average": "52.6302",
      "volume": "15044",
      "turnover": "791768.4",
      "trades": "47"
    },
    {
      "date": "2023-05-05",
      "bid": "47.00",
      "ask": "48.90",
      "open": "52.80",
      "high": "52.80",
      "low": "47.50",
      "close": "48.90",
      "average": "49.2975",
      "volume": "17259",
      "turnover": "850825.3",
      "trades": "59"
    },
    {
      "date": "2023-05-08",
      "bid": "46.60",
      "ask": "48.00",
      "open": "48.90",
      "high": "49.20",
      "low": "45.50",
      "close": "48.00",
      "average": "48.3979",
      "volume": "23440",
      "turnover": "1134447.89",
      "trades": "70"
    },
    {
      "date": "2023-05-09",
      "bid": "45.50",
      "ask": "46.00",
      "open": "48.00",
      "high": "48.00",
      "low": "45.50",
      "close": "46.00",
      "average": "46.1416",
      "volume": "7633",
      "turnover": "352199.2",
      "trades": "30"
    },
    {
      "date": "2023-05-10",
      "bid": "43.20",
      "ask": "43.80",
      "open": "46.00",
      "high": "46.00",
      "low": "41.30",
      "close": "43.10",
      "average": "42.859",
      "volume": "25251",
      "turnover": "1082233.7",
      "trades": "70"
    },
    {
      "date": "2023-05-11",
      "bid": "44.40",
      "ask": "45.00",
      "open": "45.10",
      "high": "46.00",
      "low": "44.00",
      "close": "44.70",
      "average": "45.1439",
      "volume": "8919",
      "turnover": "402638.8",
      "trades": "31"
    },
    {
      "date": "2023-05-12",
      "bid": "46.00",
      "ask": "46.60",
      "open": "45.00",
      "high": "46.70",
      "low": "45.00",
      "close": "46.70",
      "average": "45.9908",
      "volume": "2415",
      "turnover": "111067.7",
      "trades": "12"
    },
    {
      "date": "2023-05-15",
      "bid": "46.00",
      "ask": "46.70",
      "open": "47.00",
      "high": "47.00",
      "low": "45.10",
      "close": "46.00",
      "average": "45.4613",
      "volume": "8308",
      "turnover": "377692.3",
      "trades": "21"
    },
    {
      "date": "2023-05-16",
      "bid": "44.50",
      "ask": "45.30",
      "open": "46.00",
      "high": "46.00",
      "low": "44.60",
      "close": "45.50",
      "average": "45.0838",
      "volume": "1117",
      "turnover": "50358.6",
      "trades": "7"
    },
    {
      "date": "2023-05-17",
      "bid": "43.10",
      "ask": "43.80",
      "open": "45.50",
      "high": "45.50",
      "low": "43.00",
      "close": "43.00",
      "average": "44.0091",
      "volume": "19715",
      "turnover": "867638.7",
      "trades": "43"
    },
    {
      "date": "2023-05-19",
      "bid": "43.40",
      "ask": "43.50",
      "open": "43.20",
      "high": "43.50",
      "low": "43.20",
      "close": "43.40",
      "average": "43.496",
      "volume": "3138",
      "turnover": "136490.4",
      "trades": "10"
    },
    {
      "date": "2023-05-22",
      "bid": "42.50",
      "ask": "43.00",
      "open": "43.50",
      "high": "43.50",
      "low": "42.50",
      "close": "43.00",
      "average": "42.7947",
      "volume": "4264",
      "turnover": "182476.7",
      "trades": "14"
    },
    {
      "date": "2023-05-23",
      "bid": "42.50",
      "ask": "45.00",
      "open": "43.00",
      "high": "45.00",
      "low": "42.50",
      "close": "45.00",
      "average": "42.9738",
      "volume": "18173",
      "turnover": "780963",
      "trades": "55"
    },
    {
      "date": "2023-05-24",
      "bid": "43.20",
      "ask": "44.10",
      "open": "44.90",
      "high": "44.90",
      "low": "42.60",
      "close": "44.20",
      "average": "43.3027",
      "volume": "2145",
      "turnover": "92884.3",
      "trades": "14"
    },
    {
      "date": "2023-05-25",
      "bid": "43.00",
      "ask": "43.90",
      "open": "44.40",
      "high": "44.40",
      "low": "43.10",
      "close": "43.10",
      "average": "44.1908",
      "volume": "491",
      "turnover": "21697.7",
      "trades": "10"
    },
    {
      "date": "2023-05-26",
      "bid": "42.60",
      "ask": "43.50",
      "open": "43.50",
      "high": "43.50",
      "low": "43.30",
      "close": "43.50",
      "average": "43.4637",
      "volume": "7423",
      "turnover": "322630.7",
      "trades": "24"
    },
    {
      "date": "2023-05-29",
      "bid": "43.60",
      "ask": "44.00",
      "open": "43.50",
      "high": "45.00",
      "low": "43.50",
      "close": "45.00",
      "average": "44.0131",
      "volume": "2961",
      "turnover": "130322.7",
      "trades": "14"
    },
    {
      "date": "2023-05-30",
      "bid": "43.10",
      "ask": "44.80",
      "open": "44.00",
      "high": "44.90",
      "low": "43.00",
      "close": "44.40",
      "average": "44.1109",
      "volume": "1046",
      "turnover": "46140",
      "trades": "11"
    },
    {
      "date": "2023-05-31",
      "bid": "43.50",
      "ask": "44.40",
      "open": "44.80",
      "high": "45.10",
      "low": "43.30",
      "close": "44.50",
      "average": "44.2026",
      "volume": "4231",
      "turnover": "187021.3",
      "trades": "21"
    },
    {
      "date": "2023-06-01",
      "bid": "43.40",
      "ask": "44.90",
      "open": "44.20",
      "high": "44.90",
      "low": "43.40",
      "close": "43.40",
      "average": "43.7916",
      "volume": "2698",
      "turnover": "118149.8",
      "trades": "8"
    },
    {
      "date": "2023-06-02",
      "bid": "43.40",
      "ask": "44.30",
      "open": "45.50",
      "high": "45.50",
      "low": "43.60",
      "close": "43.60",
      "average": "44.563",
      "volume": "514",
      "turnover": "22905.4",
      "trades": "6"
    },
    {
      "date": "2023-06-05",
      "bid": "44.30",
      "ask": "45.20",
      "open": "43.30",
      "high": "45.10",
      "low": "43.30",
      "close": "44.30",
      "average": "44.366",
      "volume": "3311",
      "turnover": "146895.7",
      "trades": "12"
    },
    {
      "date": "2023-06-07",
      "bid": "44.30",
      "ask": "46.00",
      "open": "44.10",
      "high": "46.00",
      "low": "43.50",
      "close": "46.00",
      "average": "44.5861",
      "volume": "3609",
      "turnover": "160911.2",
      "trades": "17"
    },
    {
      "date": "2023-06-08",
      "bid": "45.50",
      "ask": "46.40",
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "46.70",
      "average": "46.664",
      "volume": "3258",
      "turnover": "152031.3",
      "trades": "20"
    },
    {
      "date": "2023-06-09",
      "bid": "44.90",
      "ask": "47.00",
      "open": "50.00",
      "high": "50.00",
      "low": "44.60",
      "close": "44.60",
      "average": "46.8684",
      "volume": "4206",
      "turnover": "197128.7",
      "trades": "24"
    },
    {
      "date": "2023-06-12",
      "bid": "44.30",
      "ask": "44.90",
      "open": "44.60",
      "high": "44.60",
      "low": "42.60",
      "close": "44.20",
      "average": "44.4844",
      "volume": "6508",
      "turnover": "289504.7",
      "trades": "19"
    },
    {
      "date": "2023-06-13",
      "bid": "44.30",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.00",
      "low": "44.10",
      "close": "45.00",
      "average": "44.9941",
      "volume": "818",
      "turnover": "36805.2",
      "trades": "6"
    },
    {
      "date": "2023-06-14",
      "bid": "44.80",
      "ask": "46.00",
      "open": "45.30",
      "high": "46.80",
      "low": "45.30",
      "close": "45.60",
      "average": "45.6241",
      "volume": "3321",
      "turnover": "151517.6",
      "trades": "13"
    },
    {
      "date": "2023-06-15",
      "bid": "44.80",
      "ask": "46.50",
      "open": "48.00",
      "high": "48.00",
      "low": "44.60",
      "close": "46.50",
      "average": "45.7554",
      "volume": "3700",
      "turnover": "169295.1",
      "trades": "37"
    },
    {
      "date": "2023-06-16",
      "bid": "44.10",
      "ask": "45.40",
      "open": "46.50",
      "high": "46.50",
      "low": "43.80",
      "close": "45.40",
      "average": "44.9197",
      "volume": "1276",
      "turnover": "57317.5",
      "trades": "18"
    },
    {
      "date": "2023-06-19",
      "bid": "44.40",
      "ask": "45.10",
      "open": "45.00",
      "high": "46.40",
      "low": "44.40",
      "close": "44.40",
      "average": "45.9142",
      "volume": "10151",
      "turnover": "466075.3",
      "trades": "49"
    },
    {
      "date": "2023-06-20",
      "bid": "45.10",
      "ask": "45.70",
      "open": "44.40",
      "high": "45.70",
      "low": "44.40",
      "close": "45.70",
      "average": "45.4434",
      "volume": "510510",
      "turnover": "22973530.8",
      "trades": "12"
    },
    {
      "date": "2023-06-21",
      "bid": "48.10",
      "ask": "49.80",
      "open": "46.00",
      "high": "49.80",
      "low": "45.00",
      "close": "48.20",
      "average": "46.7501",
      "volume": "6942",
      "turnover": "324538.9",
      "trades": "34"
    },
    {
      "date": "2023-06-22",
      "bid": "47.60",
      "ask": "48.00",
      "open": "50.00",
      "high": "51.20",
      "low": "46.00",
      "close": "47.60",
      "average": "48.0009",
      "volume": "34433",
      "turnover": "1568039.5",
      "trades": "40"
    },
    {
      "date": "2023-06-26",
      "bid": "45.60",
      "ask": "47.90",
      "open": "47.60",
      "high": "48.20",
      "low": "45.60",
      "close": "45.60",
      "average": "47.3271",
      "volume": "3436",
      "turnover": "162615.8",
      "trades": "21"
    },
    {
      "date": "2023-06-27",
      "bid": "45.30",
      "ask": "46.00",
      "open": "44.90",
      "high": "47.60",
      "low": "44.90",
      "close": "47.60",
      "average": "45.6971",
      "volume": "1817",
      "turnover": "83031.6",
      "trades": "8"
    },
    {
      "date": "2023-06-28",
      "bid": "47.00",
      "ask": "47.90",
      "open": "47.00",
      "high": "47.60",
      "low": "45.00",
      "close": "47.00",
      "average": "46.8461",
      "volume": "21741",
      "turnover": "1018480.6",
      "trades": "45"
    },
    {
      "date": "2023-06-29",
      "bid": "47.00",
      "ask": "49.30",
      "open": "47.00",
      "high": "49.00",
      "low": "45.20",
      "close": "47.90",
      "average": "47.6083",
      "volume": "2533",
      "turnover": "120591.9",
      "trades": "18"
    },
    {
      "date": "2023-06-30",
      "bid": "49.10",
      "ask": "49.30",
      "open": "49.00",
      "high": "49.00",
      "low": "46.90",
      "close": "49.00",
      "average": "48.1222",
      "volume": "8811",
      "turnover": "424004.3",
      "trades": "46"
    },
    {
      "date": "2023-07-03",
      "bid": "55.20",
      "ask": "59.80",
      "open": "50.00",
      "high": "56.20",
      "low": "49.00",
      "close": "56.20",
      "average": "52.0143",
      "volume": "48451",
      "turnover": "2520145.2",
      "trades": "142"
    },
    {
      "date": "2023-07-04",
      "bid": "51.40",
      "ask": "53.00",
      "open": "54.20",
      "high": "56.00",
      "low": "49.20",
      "close": "53.20",
      "average": "52.6662",
      "volume": "28097",
      "turnover": "1479762.4",
      "trades": "95"
    },
    {
      "date": "2023-07-05",
      "bid": "57.20",
      "ask": "58.40",
      "open": "53.20",
      "high": "66.00",
      "low": "51.60",
      "close": "58.20",
      "average": "60.453",
      "volume": "26663",
      "turnover": "1611858.8",
      "trades": "205"
    },
    {
      "date": "2023-07-06",
      "bid": "58.00",
      "ask": "58.80",
      "open": "58.20",
      "high": "65.60",
      "low": "55.80",
      "close": "59.40",
      "average": "60.056",
      "volume": "37917",
      "turnover": "2287663.79",
      "trades": "172"
    },
    {
      "date": "2023-07-07",
      "bid": "61.60",
      "ask": "63.00",
      "open": "59.40",
      "high": "64.80",
      "low": "56.00",
      "close": "63.00",
      "average": "60.1382",
      "volume": "11622",
      "turnover": "698926.4",
      "trades": "126"
    },
    {
      "date": "2023-07-10",
      "bid": "62.00",
      "ask": "62.80",
      "open": "63.00",
      "high": "64.00",
      "low": "61.80",
      "close": "63.00",
      "average": "62.7537",
      "volume": "8874",
      "turnover": "556876.2",
      "trades": "41"
    },
    {
      "date": "2023-07-11",
      "bid": "72.00",
      "ask": "72.40",
      "open": "63.00",
      "high": "76.80",
      "low": "60.60",
      "close": "72.00",
      "average": "69.9232",
      "volume": "23960",
      "turnover": "1675359.2",
      "trades": "203"
    },
    {
      "date": "2023-07-12",
      "bid": "68.20",
      "ask": "69.40",
      "open": "72.00",
      "high": "73.00",
      "low": "68.00",
      "close": "69.60",
      "average": "69.6194",
      "volume": "23624",
      "turnover": "1644689",
      "trades": "140"
    },
    {
      "date": "2023-07-13",
      "bid": "69.20",
      "ask": "70.00",
      "open": "69.60",
      "high": "72.00",
      "low": "66.80",
      "close": "70.40",
      "average": "69.4031",
      "volume": "11025",
      "turnover": "764409.8",
      "trades": "64"
    },
    {
      "date": "2023-07-14",
      "bid": "69.40",
      "ask": "72.60",
      "open": "72.00",
      "high": "73.00",
      "low": "69.00",
      "close": "72.60",
      "average": "71.6428",
      "volume": "7888",
      "turnover": "565118.8",
      "trades": "61"
    },
    {
      "date": "2023-07-17",
      "bid": "74.40",
      "ask": "75.00",
      "open": "72.60",
      "high": "76.00",
      "low": "69.00",
      "close": "75.00",
      "average": "73.2662",
      "volume": "16089",
      "turnover": "1178780.6",
      "trades": "74"
    },
    {
      "date": "2023-07-18",
      "bid": "79.60",
      "ask": "80.40",
      "open": "75.00",
      "high": "80.60",
      "low": "75.00",
      "close": "80.60",
      "average": "77.7275",
      "volume": "9721",
      "turnover": "755588.6",
      "trades": "102"
    },
    {
      "date": "2023-07-19",
      "bid": "86.00",
      "ask": "87.60",
      "open": "80.60",
      "high": "87.60",
      "low": "78.20",
      "close": "87.60",
      "average": "82.9426",
      "volume": "24971",
      "turnover": "2071159",
      "trades": "171"
    },
    {
      "date": "2023-07-20",
      "bid": "93.00",
      "ask": "94.00",
      "open": "89.80",
      "high": "95.00",
      "low": "88.00",
      "close": "94.00",
      "average": "91.4015",
      "volume": "43367",
      "turnover": "3963808.8",
      "trades": "324"
    },
    {
      "date": "2023-07-21",
      "bid": "88.40",
      "ask": "90.40",
      "open": "95.00",
      "high": "97.00",
      "low": "88.20",
      "close": "90.00",
      "average": "92.5046",
      "volume": "13200",
      "turnover": "1221061",
      "trades": "124"
    },
    {
      "date": "2023-07-24",
      "bid": "90.60",
      "ask": "91.40",
      "open": "90.00",
      "high": "97.00",
      "low": "90.00",
      "close": "92.00",
      "average": "93.7056",
      "volume": "21622",
      "turnover": "2026102.4",
      "trades": "196"
    },
    {
      "date": "2023-07-25",
      "bid": "80.60",
      "ask": "82.00",
      "open": "96.80",
      "high": "96.80",
      "low": "77.00",
      "close": "82.80",
      "average": "83.9312",
      "volume": "50198",
      "turnover": "4213180.4",
      "trades": "400"
    },
    {
      "date": "2023-07-26",
      "bid": "80.00",
      "ask": "82.80",
      "open": "82.80",
      "high": "87.00",
      "low": "79.20",
      "close": "82.20",
      "average": "82.2271",
      "volume": "8752",
      "turnover": "719651.2",
      "trades": "118"
    },
    {
      "date": "2023-07-27",
      "bid": "83.40",
      "ask": "86.80",
      "open": "82.20",
      "high": "89.80",
      "low": "79.20",
      "close": "86.00",
      "average": "82.506",
      "volume": "2838",
      "turnover": "234152",
      "trades": "70"
    },
    {
      "date": "2023-07-28",
      "bid": "81.00",
      "ask": "85.80",
      "open": "86.00",
      "high": "89.00",
      "low": "81.20",
      "close": "82.60",
      "average": "84.4689",
      "volume": "5921",
      "turnover": "500140.2",
      "trades": "96"
    },
    {
      "date": "2023-07-31",
      "bid": "81.40",
      "ask": "82.60",
      "open": "82.60",
      "high": "85.00",
      "low": "80.00",
      "close": "82.60",
      "average": "81.8847",
      "volume": "4478",
      "turnover": "366679.6",
      "trades": "96"
    },
    {
      "date": "2023-08-01",
      "bid": "80.20",
      "ask": "83.40",
      "open": "81.20",
      "high": "83.80",
      "low": "80.20",
      "close": "82.60",
      "average": "81.6841",
      "volume": "5156",
      "turnover": "421163.4",
      "trades": "61"
    },
    {
      "date": "2023-08-02",
      "bid": "91.80",
      "ask": "92.40",
      "open": "80.20",
      "high": "94.80",
      "low": "80.20",
      "close": "92.40",
      "average": "89.9413",
      "volume": "17598",
      "turnover": "1582787",
      "trades": "234"
    },
    {
      "date": "2023-08-03",
      "bid": "88.80",
      "ask": "90.00",
      "open": "92.40",
      "high": "95.80",
      "low": "86.40",
      "close": "90.00",
      "average": "92.5987",
      "volume": "22175",
      "turnover": "2053376.4",
      "trades": "270"
    },
    {
      "date": "2023-08-04",
      "bid": "87.00",
      "ask": "88.20",
      "open": "83.60",
      "high": "89.80",
      "low": "83.40",
      "close": "88.40",
      "average": "88.0955",
      "volume": "3261",
      "turnover": "287279.4",
      "trades": "72"
    },
    {
      "date": "2023-08-07",
      "bid": "90.80",
      "ask": "91.80",
      "open": "88.60",
      "high": "92.80",
      "low": "88.00",
      "close": "91.80",
      "average": "90.7041",
      "volume": "5810",
      "turnover": "526991",
      "trades": "95"
    },
    {
      "date": "2023-08-08",
      "bid": "88.00",
      "ask": "89.40",
      "open": "92.80",
      "high": "92.80",
      "low": "88.00",
      "close": "88.00",
      "average": "89.3811",
      "volume": "7621",
      "turnover": "683800",
      "trades": "79"
    },
    {
      "date": "2023-08-09",
      "bid": "87.20",
      "ask": "88.80",
      "open": "88.00",
      "high": "91.80",
      "low": "87.40",
      "close": "87.40",
      "average": "89.7303",
      "volume": "8238",
      "turnover": "739198.6",
      "trades": "71"
    },
    {
      "date": "2023-08-10",
      "bid": "81.40",
      "ask": "82.60",
      "open": "87.40",
      "high": "88.40",
      "low": "81.00",
      "close": "82.60",
      "average": "83.8431",
      "volume": "7543",
      "turnover": "632428.6",
      "trades": "129"
    },
    {
      "date": "2023-08-11",
      "bid": "79.60",
      "ask": "81.00",
      "open": "82.60",
      "high": "82.60",
      "low": "77.60",
      "close": "81.20",
      "average": "79.5745",
      "volume": "4068",
      "turnover": "323709",
      "trades": "62"
    },
    {
      "date": "2023-08-14",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.60",
      "high": "80.80",
      "low": "74.60",
      "close": "77.80",
      "average": "75.4726",
      "volume": "35257",
      "turnover": "2660937.79",
      "trades": "119"
    },
    {
      "date": "2023-08-15",
      "bid": "75.00",
      "ask": "76.00",
      "open": "76.40",
      "high": "77.80",
      "low": "74.80",
      "close": "76.00",
      "average": "75.8438",
      "volume": "95743",
      "turnover": "7348228.8",
      "trades": "74"
    },
    {
      "date": "2023-08-16",
      "bid": "81.00",
      "ask": "82.00",
      "open": "76.00",
      "high": "82.60",
      "low": "75.00",
      "close": "82.00",
      "average": "78.7119",
      "volume": "7132",
      "turnover": "561373",
      "trades": "56"
    },
    {
      "date": "2023-08-17",
      "bid": "90.40",
      "ask": "91.40",
      "open": "82.00",
      "high": "92.80",
      "low": "82.00",
      "close": "91.40",
      "average": "89.7418",
      "volume": "33684",
      "turnover": "3022863.6",
      "trades": "368"
    },
    {
      "date": "2023-08-18",
      "bid": "84.60",
      "ask": "85.80",
      "open": "91.40",
      "high": "92.40",
      "low": "81.80",
      "close": "85.20",
      "average": "88.1938",
      "volume": "29446",
      "turnover": "2596956",
      "trades": "245"
    },
    {
      "date": "2023-08-21",
      "bid": "88.40",
      "ask": "89.00",
      "open": "85.20",
      "high": "90.60",
      "low": "81.20",
      "close": "89.00",
      "average": "85.2664",
      "volume": "9851",
      "turnover": "839959.2",
      "trades": "123"
    },
    {
      "date": "2023-08-22",
      "bid": "87.00",
      "ask": "89.40",
      "open": "89.00",
      "high": "90.20",
      "low": "83.40",
      "close": "87.20",
      "average": "86.8069",
      "volume": "7861",
      "turnover": "682389.4",
      "trades": "84"
    },
    {
      "date": "2023-08-23",
      "bid": "85.20",
      "ask": "86.00",
      "open": "87.20",
      "high": "90.00",
      "low": "85.00",
      "close": "86.80",
      "average": "86.4322",
      "volume": "2059",
      "turnover": "177963.8",
      "trades": "45"
    },
    {
      "date": "2023-08-24",
      "bid": "84.60",
      "ask": "88.20",
      "open": "86.80",
      "high": "90.00",
      "low": "82.40",
      "close": "88.40",
      "average": "86.6059",
      "volume": "9840",
      "turnover": "852202.4",
      "trades": "104"
    },
    {
      "date": "2023-08-25",
      "bid": "87.40",
      "ask": "89.00",
      "open": "88.00",
      "high": "90.00",
      "low": "85.00",
      "close": "89.00",
      "average": "88.4486",
      "volume": "10443",
      "turnover": "923669",
      "trades": "69"
    },
    {
      "date": "2023-08-28",
      "bid": "84.00",
      "ask": "85.40",
      "open": "89.00",
      "high": "89.00",
      "low": "80.00",
      "close": "85.00",
      "average": "82.8808",
      "volume": "15524",
      "turnover": "1286641.2",
      "trades": "169"
    },
    {
      "date": "2023-08-29",
      "bid": "82.20",
      "ask": "83.00",
      "open": "86.20",
      "high": "86.80",
      "low": "78.60",
      "close": "82.80",
      "average": "82.1621",
      "volume": "17591",
      "turnover": "1445314.2",
      "trades": "177"
    },
    {
      "date": "2023-08-30",
      "bid": "83.00",
      "ask": "83.20",
      "open": "84.80",
      "high": "85.80",
      "low": "81.40",
      "close": "83.20",
      "average": "84.1743",
      "volume": "2281",
      "turnover": "192001.6",
      "trades": "30"
    },
    {
      "date": "2023-08-31",
      "bid": "84.00",
      "ask": "85.20",
      "open": "83.20",
      "high": "87.20",
      "low": "83.20",
      "close": "85.20",
      "average": "85.4721",
      "volume": "5684",
      "turnover": "485017.6",
      "trades": "55"
    },
    {
      "date": "2023-09-01",
      "bid": "83.00",
      "ask": "85.20",
      "open": "85.20",
      "high": "87.80",
      "low": "83.20",
      "close": "83.80",
      "average": "84.9707",
      "volume": "2154",
      "turnover": "183026.8",
      "trades": "49"
    },
    {
      "date": "2023-09-04",
      "bid": "86.00",
      "ask": "88.00",
      "open": "82.00",
      "high": "90.00",
      "low": "81.80",
      "close": "88.00",
      "average": "86.6204",
      "volume": "3551",
      "turnover": "307589.2",
      "trades": "143"
    },
    {
      "date": "2023-09-05",
      "bid": "83.40",
      "ask": "85.40",
      "open": "88.00",
      "high": "88.00",
      "low": "83.80",
      "close": "85.20",
      "average": "85.2034",
      "volume": "993",
      "turnover": "84607",
      "trades": "29"
    },
    {
      "date": "2023-09-06",
      "bid": "83.20",
      "ask": "83.80",
      "open": "85.20",
      "high": "88.00",
      "low": "82.80",
      "close": "83.20",
      "average": "85.4683",
      "volume": "2769",
      "turnover": "236661.6",
      "trades": "44"
    },
    {
      "date": "2023-09-07",
      "bid": "82.20",
      "ask": "83.40",
      "open": "83.40",
      "high": "84.80",
      "low": "82.00",
      "close": "82.00",
      "average": "83.1514",
      "volume": "1604",
      "turnover": "133374.8",
      "trades": "30"
    },
    {
      "date": "2023-09-08",
      "bid": "79.20",
      "ask": "81.80",
      "open": "82.40",
      "high": "84.00",
      "low": "76.60",
      "close": "79.40",
      "average": "80.3078",
      "volume": "5239",
      "turnover": "420732.4",
      "trades": "169"
    },
    {
      "date": "2023-09-11",
      "bid": "85.20",
      "ask": "86.80",
      "open": "79.40",
      "high": "91.40",
      "low": "77.20",
      "close": "86.40",
      "average": "85.6871",
      "volume": "22229",
      "turnover": "1904739.6",
      "trades": "290"
    },
    {
      "date": "2023-09-12",
      "bid": "82.20",
      "ask": "83.00",
      "open": "86.40",
      "high": "86.40",
      "low": "82.20",
      "close": "83.00",
      "average": "82.9477",
      "volume": "2756",
      "turnover": "228603.8",
      "trades": "57"
    },
    {
      "date": "2023-09-13",
      "bid": "81.20",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.00",
      "low": "80.00",
      "close": "82.00",
      "average": "81.4856",
      "volume": "1206",
      "turnover": "98271.6",
      "trades": "33"
    },
    {
      "date": "2023-09-14",
      "bid": "84.00",
      "ask": "85.00",
      "open": "82.00",
      "high": "85.80",
      "low": "82.00",
      "close": "85.00",
      "average": "84.0732",
      "volume": "3524",
      "turnover": "296274",
      "trades": "30"
    },
    {
      "date": "2023-09-15",
      "bid": "87.60",
      "ask": "88.00",
      "open": "85.00",
      "high": "89.60",
      "low": "85.00",
      "close": "87.60",
      "average": "87.4786",
      "volume": "8637",
      "turnover": "755552.6",
      "trades": "220"
    },
    {
      "date": "2023-09-18",
      "bid": "90.40",
      "ask": "91.00",
      "open": "90.00",
      "high": "93.00",
      "low": "84.40",
      "close": "90.40",
      "average": "88.9647",
      "volume": "6727",
      "turnover": "598465.8",
      "trades": "146"
    },
    {
      "date": "2023-09-19",
      "bid": "88.60",
      "ask": "90.00",
      "open": "91.20",
      "high": "93.20",
      "low": "88.00",
      "close": "90.00",
      "average": "91.1837",
      "volume": "8886",
      "turnover": "810258.8",
      "trades": "65"
    },
    {
      "date": "2023-09-20",
      "bid": "90.60",
      "ask": "92.00",
      "open": "90.00",
      "high": "92.00",
      "low": "87.20",
      "close": "90.60",
      "average": "90.7051",
      "volume": "10792",
      "turnover": "978889.6",
      "trades": "82"
    },
    {
      "date": "2023-09-21",
      "bid": "88.60",
      "ask": "92.00",
      "open": "90.60",
      "high": "93.60",
      "low": "89.00",
      "close": "91.20",
      "average": "91.8303",
      "volume": "14476",
      "turnover": "1329335.6",
      "trades": "323"
    },
    {
      "date": "2023-09-22",
      "bid": "87.80",
      "ask": "89.60",
      "open": "89.00",
      "high": "91.80",
      "low": "86.60",
      "close": "87.60",
      "average": "89.3688",
      "volume": "9011",
      "turnover": "805302.2",
      "trades": "219"
    },
    {
      "date": "2023-09-25",
      "bid": "85.20",
      "ask": "87.20",
      "open": "85.60",
      "high": "86.80",
      "low": "84.00",
      "close": "85.00",
      "average": "84.7993",
      "volume": "3263",
      "turnover": "276700",
      "trades": "39"
    },
    {
      "date": "2023-09-26",
      "bid": "83.80",
      "ask": "84.20",
      "open": "85.00",
      "high": "88.00",
      "low": "82.00",
      "close": "84.60",
      "average": "85.6117",
      "volume": "10519",
      "turnover": "900549",
      "trades": "240"
    },
    {
      "date": "2023-09-27",
      "bid": "81.80",
      "ask": "83.00",
      "open": "85.80",
      "high": "85.80",
      "low": "81.80",
      "close": "82.20",
      "average": "83.0385",
      "volume": "4076",
      "turnover": "338464.8",
      "trades": "59"
    },
    {
      "date": "2023-09-28",
      "bid": "80.00",
      "ask": "81.00",
      "open": "82.20",
      "high": "82.20",
      "low": "80.00",
      "close": "80.00",
      "average": "80.8858",
      "volume": "3062",
      "turnover": "247672.2",
      "trades": "55"
    },
    {
      "date": "2023-09-29",
      "bid": "77.40",
      "ask": "78.20",
      "open": "80.00",
      "high": "82.00",
      "low": "75.80",
      "close": "78.20",
      "average": "77.8602",
      "volume": "6902",
      "turnover": "537391",
      "trades": "83"
    },
    {
      "date": "2023-10-02",
      "bid": "77.60",
      "ask": "78.20",
      "open": "78.00",
      "high": "79.00",
      "low": "76.60",
      "close": "77.60",
      "average": "78.0291",
      "volume": "3125",
      "turnover": "243841",
      "trades": "38"
    },
    {
      "date": "2023-10-03",
      "bid": "76.20",
      "ask": "77.60",
      "open": "78.60",
      "high": "78.80",
      "low": "76.00",
      "close": "77.60",
      "average": "77.1339",
      "volume": "3561",
      "turnover": "274673.8",
      "trades": "30"
    },
    {
      "date": "2023-10-04",
      "bid": "81.80",
      "ask": "84.80",
      "open": "79.00",
      "high": "88.20",
      "low": "76.40",
      "close": "83.60",
      "average": "81.2927",
      "volume": "30048",
      "turnover": "2442683.4",
      "trades": "151"
    },
    {
      "date": "2023-10-05",
      "bid": "79.60",
      "ask": "81.00",
      "open": "86.00",
      "high": "88.80",
      "low": "77.60",
      "close": "79.60",
      "average": "80.4617",
      "volume": "16787",
      "turnover": "1350710",
      "trades": "132"
    },
    {
      "date": "2023-10-06",
      "bid": "75.60",
      "ask": "76.00",
      "open": "79.60",
      "high": "80.00",
      "low": "75.60",
      "close": "76.00",
      "average": "76.8502",
      "volume": "7993",
      "turnover": "614263.4",
      "trades": "92"
    },
    {
      "date": "2023-10-09",
      "bid": "75.20",
      "ask": "76.80",
      "open": "76.00",
      "high": "76.80",
      "low": "71.20",
      "close": "76.00",
      "average": "74.0986",
      "volume": "8450",
      "turnover": "626133.4",
      "trades": "101"
    },
    {
      "date": "2023-10-10",
      "bid": "75.40",
      "ask": "76.80",
      "open": "76.00",
      "high": "77.80",
      "low": "75.20",
      "close": "76.60",
      "average": "76.5358",
      "volume": "1510",
      "turnover": "115569",
      "trades": "21"
    },
    {
      "date": "2023-10-11",
      "bid": "74.40",
      "ask": "76.00",
      "open": "76.60",
      "high": "77.00",
      "low": "74.80",
      "close": "76.00",
      "average": "76.0659",
      "volume": "164",
      "turnover": "12474.8",
      "trades": "11"
    },
    {
      "date": "2023-10-12",
      "bid": "73.20",
      "ask": "75.00",
      "open": "74.20",
      "high": "76.00",
      "low": "72.60",
      "close": "75.00",
      "average": "74.0684",
      "volume": "2610",
      "turnover": "193318.6",
      "trades": "50"
    },
    {
      "date": "2023-10-13",
      "bid": "74.20",
      "ask": "78.00",
      "open": "74.80",
      "high": "78.00",
      "low": "74.80",
      "close": "78.00",
      "average": "76.6372",
      "volume": "1210",
      "turnover": "92731",
      "trades": "10"
    },
    {
      "date": "2023-10-16",
      "bid": "76.60",
      "ask": "78.60",
      "open": "78.00",
      "high": "80.00",
      "low": "76.40",
      "close": "76.60",
      "average": "78.0989",
      "volume": "2084",
      "turnover": "162758.2",
      "trades": "35"
    },
    {
      "date": "2023-10-17",
      "bid": "77.20",
      "ask": "79.20",
      "open": "76.60",
      "high": "79.20",
      "low": "75.80",
      "close": "79.20",
      "average": "78.3518",
      "volume": "3511",
      "turnover": "275093",
      "trades": "38"
    },
    {
      "date": "2023-10-18",
      "bid": "80.80",
      "ask": "83.00",
      "open": "79.20",
      "high": "83.60",
      "low": "76.60",
      "close": "80.80",
      "average": "79.2482",
      "volume": "6219",
      "turnover": "492844.8",
      "trades": "64"
    },
    {
      "date": "2023-10-19",
      "bid": "78.80",
      "ask": "80.40",
      "open": "83.40",
      "high": "83.40",
      "low": "79.40",
      "close": "80.00",
      "average": "80.4433",
      "volume": "1846",
      "turnover": "148498.4",
      "trades": "25"
    },
    {
      "date": "2023-10-20",
      "bid": "80.00",
      "ask": "82.40",
      "open": "79.40",
      "high": "81.40",
      "low": "78.00",
      "close": "81.40",
      "average": "79.3433",
      "volume": "892",
      "turnover": "70774.2",
      "trades": "17"
    },
    {
      "date": "2023-10-23",
      "bid": "79.00",
      "ask": "81.40",
      "open": "81.40",
      "high": "83.40",
      "low": "78.60",
      "close": "83.00",
      "average": "79.0394",
      "volume": "11333",
      "turnover": "895753.6",
      "trades": "38"
    },
    {
      "date": "2023-10-24",
      "bid": "79.00",
      "ask": "80.60",
      "open": "82.20",
      "high": "82.20",
      "low": "79.20",
      "close": "80.60",
      "average": "80.026",
      "volume": "477",
      "turnover": "38172.4",
      "trades": "21"
    },
    {
      "date": "2023-10-25",
      "bid": "83.20",
      "ask": "84.20",
      "open": "80.60",
      "high": "85.00",
      "low": "80.60",
      "close": "84.20",
      "average": "82.9229",
      "volume": "5153",
      "turnover": "427301.6",
      "trades": "50"
    },
    {
      "date": "2023-10-26",
      "bid": "82.80",
      "ask": "83.60",
      "open": "79.00",
      "high": "87.80",
      "low": "79.00",
      "close": "84.40",
      "average": "83.9883",
      "volume": "6592",
      "turnover": "553651.2",
      "trades": "72"
    },
    {
      "date": "2023-10-27",
      "bid": "82.80",
      "ask": "85.40",
      "open": "78.00",
      "high": "87.00",
      "low": "78.00",
      "close": "84.60",
      "average": "82.2045",
      "volume": "5654",
      "turnover": "464784",
      "trades": "69"
    },
    {
      "date": "2023-10-30",
      "bid": "80.40",
      "ask": "84.00",
      "open": "84.60",
      "high": "85.20",
      "low": "82.80",
      "close": "82.80",
      "average": "83.7683",
      "volume": "2169",
      "turnover": "181693.4",
      "trades": "60"
    },
    {
      "date": "2023-10-31",
      "bid": "83.60",
      "ask": "84.60",
      "open": "84.00",
      "high": "84.60",
      "low": "79.00",
      "close": "84.60",
      "average": "82.7825",
      "volume": "14184",
      "turnover": "1174187.2",
      "trades": "115"
    },
    {
      "date": "2023-11-01",
      "bid": "84.20",
      "ask": "85.00",
      "open": "84.60",
      "high": "87.80",
      "low": "84.00",
      "close": "84.20",
      "average": "85.2362",
      "volume": "1619",
      "turnover": "137997.4",
      "trades": "41"
    },
    {
      "date": "2023-11-02",
      "bid": "86.20",
      "ask": "87.40",
      "open": "83.40",
      "high": "87.60",
      "low": "83.40",
      "close": "87.40",
      "average": "86.1048",
      "volume": "14452",
      "turnover": "1244387.2",
      "trades": "48"
    },
    {
      "date": "2023-11-03",
      "bid": "91.00",
      "ask": "91.40",
      "open": "87.40",
      "high": "91.40",
      "low": "87.40",
      "close": "91.40",
      "average": "89.6456",
      "volume": "9711",
      "turnover": "870548.6",
      "trades": "71"
    },
    {
      "date": "2023-11-06",
      "bid": "89.00",
      "ask": "90.40",
      "open": "92.00",
      "high": "93.00",
      "low": "89.00",
      "close": "89.00",
      "average": "91.708",
      "volume": "5460",
      "turnover": "500725.8",
      "trades": "49"
    },
    {
      "date": "2023-11-07",
      "bid": "89.00",
      "ask": "90.20",
      "open": "89.00",
      "high": "91.80",
      "low": "89.00",
      "close": "90.20",
      "average": "89.742",
      "volume": "24949",
      "turnover": "2239741.4",
      "trades": "82"
    },
    {
      "date": "2023-11-08",
      "bid": "89.00",
      "ask": "89.80",
      "open": "90.00",
      "high": "92.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.9535",
      "volume": "4310",
      "turnover": "387699.6",
      "trades": "40"
    },
    {
      "date": "2023-11-09",
      "bid": "87.40",
      "ask": "89.00",
      "open": "87.40",
      "high": "89.80",
      "low": "85.60",
      "close": "89.00",
      "average": "88.0893",
      "volume": "4286",
      "turnover": "377550.6",
      "trades": "54"
    },
    {
      "date": "2023-11-10",
      "bid": "90.00",
      "ask": "90.40",
      "open": "90.00",
      "high": "91.00",
      "low": "85.40",
      "close": "90.40",
      "average": "89.3429",
      "volume": "15961",
      "turnover": "1426559.8",
      "trades": "87"
    },
    {
      "date": "2023-11-13",
      "bid": "90.40",
      "ask": "91.60",
      "open": "90.40",
      "high": "93.00",
      "low": "90.40",
      "close": "91.80",
      "average": "91.5059",
      "volume": "1175",
      "turnover": "107519.4",
      "trades": "45"
    },
    {
      "date": "2023-11-14",
      "bid": "90.00",
      "ask": "90.40",
      "open": "91.80",
      "high": "91.80",
      "low": "87.40",
      "close": "90.40",
      "average": "89.3313",
      "volume": "8609",
      "turnover": "769053.2",
      "trades": "101"
    },
    {
      "date": "2023-11-15",
      "bid": "89.00",
      "ask": "90.80",
      "open": "92.00",
      "high": "92.00",
      "low": "87.80",
      "close": "90.80",
      "average": "88.973",
      "volume": "6362",
      "turnover": "566389.5",
      "trades": "58"
    },
    {
      "date": "2023-11-16",
      "bid": "89.20",
      "ask": "90.20",
      "open": "90.60",
      "high": "90.60",
      "low": "87.80",
      "close": "90.20",
      "average": "89.7642",
      "volume": "7199",
      "turnover": "646212.6",
      "trades": "36"
    },
    {
      "date": "2023-11-17",
      "bid": "89.80",
      "ask": "90.40",
      "open": "89.60",
      "high": "91.80",
      "low": "88.80",
      "close": "90.40",
      "average": "90.0341",
      "volume": "8455",
      "turnover": "761238.4",
      "trades": "34"
    },
    {
      "date": "2023-11-20",
      "bid": "90.00",
      "ask": "90.40",
      "open": "90.00",
      "high": "91.00",
      "low": "88.60",
      "close": "90.40",
      "average": "89.9637",
      "volume": "6209",
      "turnover": "558584.6",
      "trades": "38"
    },
    {
      "date": "2023-11-21",
      "bid": "90.00",
      "ask": "90.40",
      "open": "88.00",
      "high": "91.00",
      "low": "87.40",
      "close": "90.40",
      "average": "89.8237",
      "volume": "8565",
      "turnover": "769340.2",
      "trades": "69"
    },
    {
      "date": "2023-11-22",
      "bid": "90.00",
      "ask": "90.40",
      "open": "90.40",
      "high": "91.80",
      "low": "90.00",
      "close": "90.40",
      "average": "90.2067",
      "volume": "4163",
      "turnover": "375530.4",
      "trades": "40"
    },
    {
      "date": "2023-11-23",
      "bid": "90.60",
      "ask": "92.00",
      "open": "91.80",
      "high": "92.00",
      "low": "90.00",
      "close": "92.00",
      "average": "90.1941",
      "volume": "13212",
      "turnover": "1191644.2",
      "trades": "45"
    },
    {
      "date": "2023-11-24",
      "bid": "88.20",
      "ask": "90.80",
      "open": "91.80",
      "high": "92.40",
      "low": "89.00",
      "close": "92.20",
      "average": "89.9368",
      "volume": "9169",
      "turnover": "824630.4",
      "trades": "41"
    },
    {
      "date": "2023-11-27",
      "bid": "87.40",
      "ask": "89.00",
      "open": "90.80",
      "high": "90.80",
      "low": "85.60",
      "close": "89.00",
      "average": "87.9272",
      "volume": "4066",
      "turnover": "357512",
      "trades": "71"
    },
    {
      "date": "2023-11-28",
      "bid": "89.00",
      "ask": "90.00",
      "open": "89.00",
      "high": "90.00",
      "low": "88.00",
      "close": "90.00",
      "average": "88.4555",
      "volume": "2673",
      "turnover": "236441.6",
      "trades": "31"
    },
    {
      "date": "2023-11-29",
      "bid": "87.40",
      "ask": "87.60",
      "open": "90.00",
      "high": "91.00",
      "low": "87.00",
      "close": "87.00",
      "average": "88.6877",
      "volume": "2585",
      "turnover": "229257.8",
      "trades": "43"
    },
    {
      "date": "2023-11-30",
      "bid": "87.20",
      "ask": "89.60",
      "open": "87.00",
      "high": "89.80",
      "low": "82.80",
      "close": "89.60",
      "average": "85.0183",
      "volume": "11597",
      "turnover": "985957.4",
      "trades": "98"
    },
    {
      "date": "2023-12-01",
      "bid": "88.00",
      "ask": "88.60",
      "open": "90.00",
      "high": "90.00",
      "low": "86.20",
      "close": "88.80",
      "average": "87.1017",
      "volume": "2657",
      "turnover": "231429.2",
      "trades": "22"
    },
    {
      "date": "2023-12-04",
      "bid": "86.40",
      "ask": "87.60",
      "open": "88.80",
      "high": "89.80",
      "low": "86.00",
      "close": "88.00",
      "average": "88.1844",
      "volume": "4213",
      "turnover": "371520.8",
      "trades": "44"
    },
    {
      "date": "2023-12-05",
      "bid": "85.60",
      "ask": "87.00",
      "open": "86.80",
      "high": "87.80",
      "low": "85.60",
      "close": "85.60",
      "average": "86.1637",
      "volume": "3468",
      "turnover": "298815.6",
      "trades": "41"
    },
    {
      "date": "2023-12-06",
      "bid": "87.00",
      "ask": "89.80",
      "open": "85.60",
      "high": "90.00",
      "low": "83.80",
      "close": "89.80",
      "average": "86.6058",
      "volume": "8786",
      "turnover": "760918.2",
      "trades": "83"
    },
    {
      "date": "2023-12-07",
      "bid": "87.20",
      "ask": "89.80",
      "open": "89.40",
      "high": "90.00",
      "low": "86.20",
      "close": "90.00",
      "average": "87.9902",
      "volume": "2453",
      "turnover": "215840",
      "trades": "49"
    },
    {
      "date": "2023-12-08",
      "bid": "87.20",
      "ask": "89.00",
      "open": "94.00",
      "high": "94.00",
      "low": "87.20",
      "close": "89.00",
      "average": "92.2226",
      "volume": "17594",
      "turnover": "1622565.2",
      "trades": "93"
    },
    {
      "date": "2023-12-11",
      "bid": "82.40",
      "ask": "83.80",
      "open": "88.80",
      "high": "89.00",
      "low": "82.00",
      "close": "83.40",
      "average": "84.2503",
      "volume": "17676",
      "turnover": "1489207.8",
      "trades": "159"
    },
    {
      "date": "2023-12-12",
      "bid": "82.20",
      "ask": "85.00",
      "open": "86.40",
      "high": "86.40",
      "low": "81.00",
      "close": "85.00",
      "average": "83.5249",
      "volume": "4079",
      "turnover": "340698",
      "trades": "53"
    },
    {
      "date": "2023-12-13",
      "bid": "85.40",
      "ask": "88.40",
      "open": "87.20",
      "high": "88.60",
      "low": "85.00",
      "close": "88.20",
      "average": "85.6876",
      "volume": "5261",
      "turnover": "450802.6",
      "trades": "79"
    },
    {
      "date": "2023-12-14",
      "bid": "87.20",
      "ask": "89.80",
      "open": "88.20",
      "high": "89.80",
      "low": "85.80",
      "close": "89.80",
      "average": "88.7251",
      "volume": "879",
      "turnover": "77989.4",
      "trades": "20"
    },
    {
      "date": "2023-12-15",
      "bid": "86.40",
      "ask": "89.00",
      "open": "87.20",
      "high": "90.00",
      "low": "87.00",
      "close": "89.00",
      "average": "88.5683",
      "volume": "2124",
      "turnover": "188119",
      "trades": "36"
    },
    {
      "date": "2023-12-18",
      "bid": "85.80",
      "ask": "86.20",
      "open": "88.60",
      "high": "88.60",
      "low": "85.60",
      "close": "87.60",
      "average": "87.3355",
      "volume": "729",
      "turnover": "63667.6",
      "trades": "28"
    },
    {
      "date": "2023-12-19",
      "bid": "88.20",
      "ask": "90.00",
      "open": "83.60",
      "high": "91.00",
      "low": "83.60",
      "close": "91.00",
      "average": "89.7106",
      "volume": "5050",
      "turnover": "453038.4",
      "trades": "30"
    },
    {
      "date": "2023-12-20",
      "bid": "89.80",
      "ask": "91.00",
      "open": "90.00",
      "high": "91.60",
      "low": "85.60",
      "close": "91.00",
      "average": "90.2107",
      "volume": "9715",
      "turnover": "876396.6",
      "trades": "59"
    },
    {
      "date": "2023-12-21",
      "bid": "90.00",
      "ask": "93.20",
      "open": "92.00",
      "high": "93.60",
      "low": "89.60",
      "close": "92.00",
      "average": "92.2153",
      "volume": "10357",
      "turnover": "955074",
      "trades": "94"
    },
    {
      "date": "2023-12-22",
      "bid": "89.00",
      "ask": "91.00",
      "open": "88.00",
      "high": "93.80",
      "low": "88.00",
      "close": "90.20",
      "average": "90.8657",
      "volume": "6590",
      "turnover": "598805.2",
      "trades": "103"
    },
    {
      "date": "2023-12-27",
      "bid": "89.20",
      "ask": "90.00",
      "open": "90.20",
      "high": "93.80",
      "low": "88.80",
      "close": "89.40",
      "average": "90.2497",
      "volume": "14081",
      "turnover": "1270805.6",
      "trades": "104"
    },
    {
      "date": "2023-12-28",
      "bid": "92.00",
      "ask": "92.80",
      "open": "89.00",
      "high": "93.80",
      "low": "88.00",
      "close": "92.80",
      "average": "89.9084",
      "volume": "17546",
      "turnover": "1577532.8",
      "trades": "90"
    },
    {
      "date": "2023-12-29",
      "bid": "89.60",
      "ask": "90.00",
      "open": "92.80",
      "high": "92.80",
      "low": "89.00",
      "close": "90.00",
      "average": "90.522",
      "volume": "10999",
      "turnover": "995652",
      "trades": "67"
    },
    {
      "date": "2024-01-02",
      "bid": "90.80",
      "ask": "92.00",
      "open": "90.00",
      "high": "93.00",
      "low": "90.00",
      "close": "92.00",
      "average": "90.9961",
      "volume": "11395",
      "turnover": "1037152.6",
      "trades": "56"
    },
    {
      "date": "2024-01-03",
      "bid": "96.20",
      "ask": "97.40",
      "open": "92.00",
      "high": "97.40",
      "low": "92.00",
      "close": "97.40",
      "average": "95.387",
      "volume": "12033",
      "turnover": "1147791.8",
      "trades": "144"
    },
    {
      "date": "2024-01-04",
      "bid": "97.00",
      "ask": "98.20",
      "open": "97.40",
      "high": "98.20",
      "low": "95.40",
      "close": "98.20",
      "average": "97.3218",
      "volume": "5932",
      "turnover": "577313",
      "trades": "99"
    },
    {
      "date": "2024-01-05",
      "bid": "97.00",
      "ask": "98.00",
      "open": "98.20",
      "high": "98.20",
      "low": "95.40",
      "close": "97.80",
      "average": "96.9795",
      "volume": "3175",
      "turnover": "307909.8",
      "trades": "45"
    },
    {
      "date": "2024-01-08",
      "bid": "96.40",
      "ask": "97.60",
      "open": "97.80",
      "high": "98.00",
      "low": "95.60",
      "close": "97.60",
      "average": "96.8683",
      "volume": "16373",
      "turnover": "1586024.4",
      "trades": "93"
    },
    {
      "date": "2024-01-09",
      "bid": "104.50",
      "ask": "105.00",
      "open": "98.00",
      "high": "105.00",
      "low": "98.00",
      "close": "104.50",
      "average": "102.244",
      "volume": "23741",
      "turnover": "2429403",
      "trades": "167"
    },
    {
      "date": "2024-01-10",
      "bid": "105.50",
      "ask": "106.50",
      "open": "105.00",
      "high": "106.50",
      "low": "104.50",
      "close": "106.00",
      "average": "105.6197",
      "volume": "8206",
      "turnover": "866715.5",
      "trades": "92"
    },
    {
      "date": "2024-01-11",
      "bid": "104.50",
      "ask": "105.50",
      "open": "106.00",
      "high": "106.50",
      "low": "104.50",
      "close": "105.00",
      "average": "105.7269",
      "volume": "1924",
      "turnover": "203418.5",
      "trades": "47"
    },
    {
      "date": "2024-01-12",
      "bid": "104.00",
      "ask": "105.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.50",
      "close": "105.00",
      "average": "104.634",
      "volume": "6401",
      "turnover": "669762",
      "trades": "87"
    },
    {
      "date": "2024-01-15",
      "bid": "104.50",
      "ask": "105.50",
      "open": "105.00",
      "high": "107.00",
      "low": "104.00",
      "close": "105.50",
      "average": "105.2926",
      "volume": "5253",
      "turnover": "553102",
      "trades": "67"
    },
    {
      "date": "2024-01-16",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.50",
      "high": "106.50",
      "low": "103.00",
      "close": "105.00",
      "average": "104.2523",
      "volume": "2775",
      "turnover": "289300",
      "trades": "52"
    },
    {
      "date": "2024-01-17",
      "bid": "103.00",
      "ask": "104.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.50",
      "close": "104.00",
      "average": "103.51",
      "volume": "5103",
      "turnover": "528211.5",
      "trades": "75"
    },
    {
      "date": "2024-01-18",
      "bid": "101.00",
      "ask": "104.50",
      "open": "104.00",
      "high": "106.00",
      "low": "102.00",
      "close": "104.50",
      "average": "103.7201",
      "volume": "6441",
      "turnover": "668061",
      "trades": "66"
    },
    {
      "date": "2024-01-19",
      "bid": "105.00",
      "ask": "106.00",
      "open": "105.00",
      "high": "106.00",
      "low": "103.50",
      "close": "103.50",
      "average": "105.2212",
      "volume": "1734",
      "turnover": "182453.5",
      "trades": "33"
    },
    {
      "date": "2024-01-22",
      "bid": "101.50",
      "ask": "102.50",
      "open": "103.50",
      "high": "106.00",
      "low": "101.00",
      "close": "103.00",
      "average": "102.6498",
      "volume": "4755",
      "turnover": "488100",
      "trades": "52"
    },
    {
      "date": "2024-01-23",
      "bid": "104.50",
      "ask": "105.00",
      "open": "100.00",
      "high": "105.00",
      "low": "100.00",
      "close": "105.00",
      "average": "103.2852",
      "volume": "19780",
      "turnover": "2042980.5",
      "trades": "67"
    },
    {
      "date": "2024-01-24",
      "bid": "102.00",
      "ask": "103.50",
      "open": "105.50",
      "high": "105.50",
      "low": "101.50",
      "close": "103.50",
      "average": "103.0592",
      "volume": "2887",
      "turnover": "297532",
      "trades": "45"
    },
    {
      "date": "2024-01-25",
      "bid": "97.80",
      "ask": "99.60",
      "open": "103.50",
      "high": "103.50",
      "low": "97.00",
      "close": "99.40",
      "average": "99.5046",
      "volume": "5169",
      "turnover": "514339.5",
      "trades": "66"
    },
    {
      "date": "2024-01-26",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.20",
      "high": "102.50",
      "low": "98.00",
      "close": "100.00",
      "average": "99.7266",
      "volume": "11514",
      "turnover": "1148251.5",
      "trades": "46"
    },
    {
      "date": "2024-01-29",
      "bid": "102.50",
      "ask": "104.50",
      "open": "100.00",
      "high": "105.00",
      "low": "99.20",
      "close": "104.50",
      "average": "102.6798",
      "volume": "16501",
      "turnover": "1694318.6",
      "trades": "101"
    },
    {
      "date": "2024-01-30",
      "bid": "102.50",
      "ask": "104.00",
      "open": "104.50",
      "high": "104.50",
      "low": "102.00",
      "close": "104.00",
      "average": "103.5712",
      "volume": "3657",
      "turnover": "378760",
      "trades": "30"
    },
    {
      "date": "2024-01-31",
      "bid": "99.20",
      "ask": "100.00",
      "open": "104.00",
      "high": "104.00",
      "low": "97.00",
      "close": "99.60",
      "average": "99.743",
      "volume": "18439",
      "turnover": "1839161.5",
      "trades": "129"
    },
    {
      "date": "2024-02-01",
      "bid": "96.60",
      "ask": "98.00",
      "open": "98.20",
      "high": "102.50",
      "low": "96.60",
      "close": "98.00",
      "average": "99.0163",
      "volume": "6360",
      "turnover": "629743.8",
      "trades": "45"
    },
    {
      "date": "2024-02-02",
      "bid": "99.00",
      "ask": "100.00",
      "open": "101.50",
      "high": "101.50",
      "low": "96.60",
      "close": "99.00",
      "average": "99.1243",
      "volume": "3442",
      "turnover": "341186",
      "trades": "43"
    },
    {
      "date": "2024-02-05",
      "bid": "98.20",
      "ask": "99.00",
      "open": "99.00",
      "high": "102.00",
      "low": "98.00",
      "close": "100.50",
      "average": "98.699",
      "volume": "2075",
      "turnover": "204800.5",
      "trades": "22"
    },
    {
      "date": "2024-02-06",
      "bid": "97.00",
      "ask": "98.20",
      "open": "99.00",
      "high": "99.00",
      "low": "95.60",
      "close": "98.40",
      "average": "97.3477",
      "volume": "4903",
      "turnover": "477295.6",
      "trades": "50"
    },
    {
      "date": "2024-02-07",
      "bid": "98.00",
      "ask": "99.80",
      "open": "98.20",
      "high": "101.50",
      "low": "98.20",
      "close": "101.00",
      "average": "99.3129",
      "volume": "5852",
      "turnover": "581276.8",
      "trades": "58"
    },
    {
      "date": "2024-02-08",
      "bid": "92.40",
      "ask": "93.80",
      "open": "96.40",
      "high": "100.00",
      "low": "92.40",
      "close": "94.20",
      "average": "94.9074",
      "volume": "12820",
      "turnover": "1216712.39",
      "trades": "98"
    },
    {
      "date": "2024-02-09",
      "bid": "92.60",
      "ask": "93.80",
      "open": "94.40",
      "high": "94.40",
      "low": "92.80",
      "close": "94.00",
      "average": "93.631",
      "volume": "1478",
      "turnover": "138386.6",
      "trades": "33"
    },
    {
      "date": "2024-02-12",
      "bid": "92.20",
      "ask": "93.40",
      "open": "94.00",
      "high": "94.00",
      "low": "92.20",
      "close": "93.00",
      "average": "92.8859",
      "volume": "3163",
      "turnover": "293798",
      "trades": "36"
    },
    {
      "date": "2024-02-13",
      "bid": "90.40",
      "ask": "91.80",
      "open": "93.00",
      "high": "93.80",
      "low": "89.80",
      "close": "92.20",
      "average": "90.7676",
      "volume": "7726",
      "turnover": "701270.2",
      "trades": "50"
    },
    {
      "date": "2024-02-14",
      "bid": "91.20",
      "ask": "92.00",
      "open": "90.00",
      "high": "92.00",
      "low": "86.60",
      "close": "92.00",
      "average": "89.1352",
      "volume": "13201",
      "turnover": "1176673.6",
      "trades": "99"
    },
    {
      "date": "2024-02-15",
      "bid": "91.80",
      "ask": "94.40",
      "open": "92.00",
      "high": "99.00",
      "low": "91.60",
      "close": "94.80",
      "average": "92.3654",
      "volume": "1946",
      "turnover": "179743",
      "trades": "34"
    },
    {
      "date": "2024-02-16",
      "bid": "91.20",
      "ask": "92.80",
      "open": "94.60",
      "high": "94.60",
      "low": "91.20",
      "close": "94.60",
      "average": "92.6448",
      "volume": "8074",
      "turnover": "748014.2",
      "trades": "61"
    },
    {
      "date": "2024-02-19",
      "bid": "92.20",
      "ask": "94.00",
      "open": "94.80",
      "high": "95.00",
      "low": "91.20",
      "close": "94.00",
      "average": "93.5123",
      "volume": "1651",
      "turnover": "154388.8",
      "trades": "31"
    },
    {
      "date": "2024-02-20",
      "bid": "90.20",
      "ask": "92.00",
      "open": "90.40",
      "high": "93.60",
      "low": "90.20",
      "close": "93.00",
      "average": "91.6662",
      "volume": "1413",
      "turnover": "129524.4",
      "trades": "33"
    },
    {
      "date": "2024-02-21",
      "bid": "89.60",
      "ask": "91.60",
      "open": "93.00",
      "high": "93.60",
      "low": "89.40",
      "close": "91.60",
      "average": "90.7808",
      "volume": "3340",
      "turnover": "303207.8",
      "trades": "39"
    },
    {
      "date": "2024-02-22",
      "bid": "89.00",
      "ask": "90.60",
      "open": "91.00",
      "high": "91.00",
      "low": "88.60",
      "close": "88.60",
      "average": "89.7935",
      "volume": "1387",
      "turnover": "124543.6",
      "trades": "25"
    },
    {
      "date": "2024-02-23",
      "bid": "88.00",
      "ask": "89.80",
      "open": "92.40",
      "high": "93.00",
      "low": "85.20",
      "close": "90.00",
      "average": "88.9455",
      "volume": "6990",
      "turnover": "621729.2",
      "trades": "92"
    },
    {
      "date": "2024-02-26",
      "bid": "86.80",
      "ask": "88.00",
      "open": "88.00",
      "high": "91.40",
      "low": "85.80",
      "close": "89.00",
      "average": "88.2493",
      "volume": "7877",
      "turnover": "695139.4",
      "trades": "111"
    },
    {
      "date": "2024-02-27",
      "bid": "85.60",
      "ask": "86.80",
      "open": "88.80",
      "high": "88.80",
      "low": "85.20",
      "close": "87.00",
      "average": "86.1542",
      "volume": "2575",
      "turnover": "221847",
      "trades": "55"
    },
    {
      "date": "2024-02-28",
      "bid": "83.00",
      "ask": "84.00",
      "open": "86.80",
      "high": "86.80",
      "low": "82.40",
      "close": "83.60",
      "average": "83.5415",
      "volume": "11795",
      "turnover": "985372.2",
      "trades": "73"
    },
    {
      "date": "2024-02-29",
      "bid": "81.00",
      "ask": "81.80",
      "open": "82.80",
      "high": "83.40",
      "low": "81.00",
      "close": "81.80",
      "average": "81.6304",
      "volume": "6656",
      "turnover": "543332",
      "trades": "66"
    },
    {
      "date": "2024-03-01",
      "bid": "80.20",
      "ask": "81.60",
      "open": "81.60",
      "high": "81.80",
      "low": "77.60",
      "close": "81.80",
      "average": "79.7085",
      "volume": "3456",
      "turnover": "275472.6",
      "trades": "63"
    },
    {
      "date": "2024-03-04",
      "bid": "80.40",
      "ask": "81.00",
      "open": "77.80",
      "high": "81.80",
      "low": "77.80",
      "close": "81.00",
      "average": "79.497",
      "volume": "6207",
      "turnover": "493437.6",
      "trades": "65"
    },
    {
      "date": "2024-03-05",
      "bid": "80.20",
      "ask": "81.60",
      "open": "80.00",
      "high": "82.60",
      "low": "79.80",
      "close": "81.60",
      "average": "81.1261",
      "volume": "15181",
      "turnover": "1231574.8",
      "trades": "40"
    },
    {
      "date": "2024-03-06",
      "bid": "77.20",
      "ask": "78.20",
      "open": "80.40",
      "high": "80.60",
      "low": "76.20",
      "close": "78.80",
      "average": "79.4012",
      "volume": "7474",
      "turnover": "593444.2",
      "trades": "44"
    },
    {
      "date": "2024-03-07",
      "bid": "74.80",
      "ask": "75.40",
      "open": "80.60",
      "high": "80.60",
      "low": "74.60",
      "close": "75.60",
      "average": "75.8764",
      "volume": "10064",
      "turnover": "763606.2",
      "trades": "102"
    },
    {
      "date": "2024-03-08",
      "bid": "78.20",
      "ask": "80.00",
      "open": "75.20",
      "high": "80.00",
      "low": "75.20",
      "close": "80.00",
      "average": "76.7547",
      "volume": "35604",
      "turnover": "2732775.6",
      "trades": "60"
    },
    {
      "date": "2024-03-11",
      "bid": "78.00",
      "ask": "79.00",
      "open": "80.00",
      "high": "81.00",
      "low": "77.00",
      "close": "79.80",
      "average": "79.0519",
      "volume": "4017",
      "turnover": "316947.2",
      "trades": "42"
    },
    {
      "date": "2024-03-12",
      "bid": "76.80",
      "ask": "77.80",
      "open": "79.80",
      "high": "79.80",
      "low": "76.80",
      "close": "77.80",
      "average": "78.2005",
      "volume": "2561",
      "turnover": "200271.4",
      "trades": "40"
    },
    {
      "date": "2024-03-13",
      "bid": "77.40",
      "ask": "78.60",
      "open": "76.80",
      "high": "79.00",
      "low": "76.80",
      "close": "78.60",
      "average": "78.5265",
      "volume": "2910",
      "turnover": "228512.2",
      "trades": "26"
    },
    {
      "date": "2024-03-14",
      "bid": "76.00",
      "ask": "76.80",
      "open": "78.60",
      "high": "78.60",
      "low": "76.20",
      "close": "76.80",
      "average": "77.1382",
      "volume": "2687",
      "turnover": "207270.4",
      "trades": "34"
    },
    {
      "date": "2024-03-15",
      "bid": "74.60",
      "ask": "76.60",
      "open": "78.00",
      "high": "78.00",
      "low": "74.80",
      "close": "76.60",
      "average": "76.1574",
      "volume": "2488",
      "turnover": "189479.6",
      "trades": "23"
    },
    {
      "date": "2024-03-18",
      "bid": "76.60",
      "ask": "76.80",
      "open": "76.60",
      "high": "79.40",
      "low": "76.60",
      "close": "76.80",
      "average": "77.1369",
      "volume": "1402",
      "turnover": "108146",
      "trades": "18"
    },
    {
      "date": "2024-03-19",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.60",
      "high": "77.00",
      "low": "76.00",
      "close": "76.40",
      "average": "76.4689",
      "volume": "2320",
      "turnover": "177407.8",
      "trades": "18"
    },
    {
      "date": "2024-03-20",
      "bid": "75.00",
      "ask": "76.40",
      "open": "76.60",
      "high": "77.20",
      "low": "74.80",
      "close": "76.40",
      "average": "75.3346",
      "volume": "33973",
      "turnover": "2559343.79",
      "trades": "33"
    },
    {
      "date": "2024-03-21",
      "bid": "76.20",
      "ask": "77.80",
      "open": "76.60",
      "high": "78.00",
      "low": "74.80",
      "close": "78.00",
      "average": "76.5909",
      "volume": "2220",
      "turnover": "170031.8",
      "trades": "27"
    },
    {
      "date": "2024-03-22",
      "bid": "75.40",
      "ask": "76.60",
      "open": "78.00",
      "high": "80.20",
      "low": "75.20",
      "close": "76.60",
      "average": "76.791",
      "volume": "2700",
      "turnover": "207335.6",
      "trades": "39"
    },
    {
      "date": "2024-03-25",
      "bid": "74.20",
      "ask": "76.20",
      "open": "76.40",
      "high": "76.80",
      "low": "70.80",
      "close": "76.40",
      "average": "72.7526",
      "volume": "16186",
      "turnover": "1177572.8",
      "trades": "89"
    },
    {
      "date": "2024-03-26",
      "bid": "75.60",
      "ask": "75.80",
      "open": "76.00",
      "high": "76.00",
      "low": "73.40",
      "close": "75.80",
      "average": "75.0813",
      "volume": "1917",
      "turnover": "143930.8",
      "trades": "42"
    },
    {
      "date": "2024-03-27",
      "bid": "76.00",
      "ask": "77.00",
      "open": "75.80",
      "high": "77.00",
      "low": "74.20",
      "close": "77.00",
      "average": "76.0052",
      "volume": "3037",
      "turnover": "230827.8",
      "trades": "28"
    },
    {
      "date": "2024-03-28",
      "bid": "78.80",
      "ask": "80.00",
      "open": "77.00",
      "high": "80.00",
      "low": "76.20",
      "close": "80.00",
      "average": "78.0265",
      "volume": "1555",
      "turnover": "121331.2",
      "trades": "26"
    },
    {
      "date": "2024-04-02",
      "bid": "86.20",
      "ask": "89.60",
      "open": "81.00",
      "high": "89.40",
      "low": "80.00",
      "close": "86.00",
      "average": "82.0724",
      "volume": "6023",
      "turnover": "494321.8",
      "trades": "55"
    },
    {
      "date": "2024-04-03",
      "bid": "84.80",
      "ask": "85.80",
      "open": "86.60",
      "high": "89.20",
      "low": "84.00",
      "close": "87.00",
      "average": "85.958",
      "volume": "3626",
      "turnover": "311683.8",
      "trades": "47"
    },
    {
      "date": "2024-04-04",
      "bid": "84.80",
      "ask": "85.60",
      "open": "89.00",
      "high": "89.00",
      "low": "83.40",
      "close": "85.00",
      "average": "85.5875",
      "volume": "3732",
      "turnover": "319412.4",
      "trades": "51"
    },
    {
      "date": "2024-04-05",
      "bid": "85.60",
      "ask": "86.80",
      "open": "86.00",
      "high": "89.80",
      "low": "85.40",
      "close": "85.80",
      "average": "88.398",
      "volume": "38550",
      "turnover": "3407744",
      "trades": "82"
    },
    {
      "date": "2024-04-08",
      "bid": "82.60",
      "ask": "83.00",
      "open": "89.60",
      "high": "89.60",
      "low": "82.00",
      "close": "83.00",
      "average": "84.0226",
      "volume": "4964",
      "turnover": "417088.4",
      "trades": "69"
    },
    {
      "date": "2024-04-09",
      "bid": "81.40",
      "ask": "83.20",
      "open": "83.00",
      "high": "85.00",
      "low": "81.00",
      "close": "83.40",
      "average": "81.9051",
      "volume": "2186",
      "turnover": "179044.6",
      "trades": "34"
    },
    {
      "date": "2024-04-10",
      "bid": "82.20",
      "ask": "84.00",
      "open": "87.20",
      "high": "87.20",
      "low": "82.20",
      "close": "83.00",
      "average": "83.6284",
      "volume": "1716",
      "turnover": "143506.4",
      "trades": "21"
    },
    {
      "date": "2024-04-11",
      "bid": "81.00",
      "ask": "82.80",
      "open": "83.00",
      "high": "84.40",
      "low": "80.80",
      "close": "83.00",
      "average": "82.1418",
      "volume": "1433",
      "turnover": "117709.2",
      "trades": "40"
    },
    {
      "date": "2024-04-12",
      "bid": "81.60",
      "ask": "83.00",
      "open": "83.80",
      "high": "84.00",
      "low": "80.60",
      "close": "83.00",
      "average": "82.6342",
      "volume": "988",
      "turnover": "81642.6",
      "trades": "21"
    },
    {
      "date": "2024-04-15",
      "bid": "83.80",
      "ask": "85.20",
      "open": "83.00",
      "high": "87.80",
      "low": "83.00",
      "close": "83.60",
      "average": "84.9563",
      "volume": "2051",
      "turnover": "174174.2",
      "trades": "40"
    },
    {
      "date": "2024-04-16",
      "bid": "83.40",
      "ask": "85.00",
      "open": "84.40",
      "high": "88.80",
      "low": "81.40",
      "close": "83.40",
      "average": "83.7728",
      "volume": "2264",
      "turnover": "189661.6",
      "trades": "42"
    },
    {
      "date": "2024-04-17",
      "bid": "83.40",
      "ask": "86.00",
      "open": "84.80",
      "high": "87.60",
      "low": "84.00",
      "close": "86.00",
      "average": "84.4259",
      "volume": "6701",
      "turnover": "565738.2",
      "trades": "62"
    },
    {
      "date": "2024-04-18",
      "bid": "84.80",
      "ask": "87.20",
      "open": "88.00",
      "high": "88.00",
      "low": "83.40",
      "close": "87.40",
      "average": "84.961",
      "volume": "2287",
      "turnover": "194305.8",
      "trades": "29"
    },
    {
      "date": "2024-04-19",
      "bid": "84.00",
      "ask": "85.20",
      "open": "86.80",
      "high": "88.00",
      "low": "84.00",
      "close": "84.40",
      "average": "85.1947",
      "volume": "1902",
      "turnover": "162040.4",
      "trades": "41"
    },
    {
      "date": "2024-04-22",
      "bid": "84.20",
      "ask": "86.60",
      "open": "85.00",
      "high": "89.40",
      "low": "84.00",
      "close": "87.20",
      "average": "85.0039",
      "volume": "1142",
      "turnover": "97074.4",
      "trades": "35"
    },
    {
      "date": "2024-04-23",
      "bid": "85.00",
      "ask": "86.00",
      "open": "86.00",
      "high": "86.80",
      "low": "85.00",
      "close": "86.00",
      "average": "85.6554",
      "volume": "1551",
      "turnover": "132851.6",
      "trades": "25"
    },
    {
      "date": "2024-04-24",
      "bid": "85.40",
      "ask": "87.80",
      "open": "86.00",
      "high": "88.00",
      "low": "83.00",
      "close": "87.80",
      "average": "86.4092",
      "volume": "8502",
      "turnover": "734651",
      "trades": "53"
    },
    {
      "date": "2024-04-25",
      "bid": "84.60",
      "ask": "87.00",
      "open": "88.00",
      "high": "88.00",
      "low": "85.20",
      "close": "87.40",
      "average": "85.6147",
      "volume": "914",
      "turnover": "78251.8",
      "trades": "15"
    },
    {
      "date": "2024-04-26",
      "bid": "87.00",
      "ask": "87.80",
      "open": "87.80",
      "high": "87.80",
      "low": "85.20",
      "close": "87.80",
      "average": "87.0706",
      "volume": "252",
      "turnover": "21941.8",
      "trades": "19"
    },
    {
      "date": "2024-04-29",
      "bid": "88.20",
      "ask": "89.80",
      "open": "86.20",
      "high": "95.00",
      "low": "86.20",
      "close": "90.00",
      "average": "90.1863",
      "volume": "15494",
      "turnover": "1396120.8",
      "trades": "138"
    },
    {
      "date": "2024-04-30",
      "bid": "87.40",
      "ask": "88.80",
      "open": "89.60",
      "high": "89.60",
      "low": "87.60",
      "close": "88.20",
      "average": "88.1756",
      "volume": "1760",
      "turnover": "155212.8",
      "trades": "17"
    },
    {
      "date": "2024-05-02",
      "bid": "86.60",
      "ask": "88.80",
      "open": "88.20",
      "high": "89.00",
      "low": "86.40",
      "close": "88.80",
      "average": "87.7721",
      "volume": "1850",
      "turnover": "162378.4",
      "trades": "24"
    },
    {
      "date": "2024-05-03",
      "bid": "88.00",
      "ask": "88.40",
      "open": "88.00",
      "high": "88.40",
      "low": "86.40",
      "close": "88.40",
      "average": "88.1245",
      "volume": "1187",
      "turnover": "104641",
      "trades": "13"
    },
    {
      "date": "2024-05-06",
      "bid": "87.00",
      "ask": "89.80",
      "open": "90.00",
      "high": "90.00",
      "low": "88.40",
      "close": "89.80",
      "average": "89.3908",
      "volume": "421",
      "turnover": "37619.8",
      "trades": "15"
    },
    {
      "date": "2024-05-07",
      "bid": "88.40",
      "ask": "89.80",
      "open": "86.00",
      "high": "90.00",
      "low": "86.00",
      "close": "88.00",
      "average": "88.1402",
      "volume": "1941",
      "turnover": "171080.2",
      "trades": "17"
    },
    {
      "date": "2024-05-08",
      "bid": "88.60",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.00",
      "low": "86.80",
      "close": "89.00",
      "average": "88.7665",
      "volume": "1246",
      "turnover": "110603",
      "trades": "15"
    },
    {
      "date": "2024-05-10",
      "bid": "93.00",
      "ask": "94.60",
      "open": "89.80",
      "high": "94.80",
      "low": "89.00",
      "close": "93.00",
      "average": "91.1498",
      "volume": "8483",
      "turnover": "775858",
      "trades": "46"
    },
    {
      "date": "2024-05-13",
      "bid": "90.60",
      "ask": "93.00",
      "open": "93.00",
      "high": "95.00",
      "low": "90.20",
      "close": "93.40",
      "average": "92.0179",
      "volume": "7120",
      "turnover": "655330.3",
      "trades": "49"
    },
    {
      "date": "2024-05-14",
      "bid": "95.80",
      "ask": "99.00",
      "open": "93.20",
      "high": "99.60",
      "low": "93.20",
      "close": "99.00",
      "average": "95.1256",
      "volume": "5119",
      "turnover": "486948.2",
      "trades": "71"
    },
    {
      "date": "2024-05-15",
      "bid": "96.20",
      "ask": "97.80",
      "open": "99.00",
      "high": "102.50",
      "low": "95.00",
      "close": "97.80",
      "average": "98.3583",
      "volume": "18232",
      "turnover": "1793268.1",
      "trades": "119"
    },
    {
      "date": "2024-05-16",
      "bid": "94.20",
      "ask": "96.60",
      "open": "98.60",
      "high": "98.60",
      "low": "94.20",
      "close": "96.00",
      "average": "95.6896",
      "volume": "4415",
      "turnover": "422469.8",
      "trades": "53"
    },
    {
      "date": "2024-05-17",
      "bid": "96.60",
      "ask": "97.00",
      "open": "98.60",
      "high": "98.80",
      "low": "94.40",
      "close": "96.60",
      "average": "96.4191",
      "volume": "1884",
      "turnover": "181653.6",
      "trades": "30"
    },
    {
      "date": "2024-05-20",
      "bid": "95.20",
      "ask": "97.40",
      "open": "98.40",
      "high": "98.80",
      "low": "96.20",
      "close": "96.40",
      "average": "96.7229",
      "volume": "1800",
      "turnover": "174101.2",
      "trades": "22"
    },
    {
      "date": "2024-05-21",
      "bid": "92.20",
      "ask": "94.00",
      "open": "96.40",
      "high": "96.40",
      "low": "93.20",
      "close": "93.20",
      "average": "94.6143",
      "volume": "4775",
      "turnover": "451783.4",
      "trades": "46"
    },
    {
      "date": "2024-05-22",
      "bid": "92.80",
      "ask": "95.00",
      "open": "92.00",
      "high": "96.00",
      "low": "92.00",
      "close": "96.00",
      "average": "93.488",
      "volume": "3985",
      "turnover": "372549.8",
      "trades": "54"
    },
    {
      "date": "2024-05-23",
      "bid": "93.80",
      "ask": "95.00",
      "open": "97.00",
      "high": "97.00",
      "low": "93.80",
      "close": "94.60",
      "average": "94.4444",
      "volume": "2161",
      "turnover": "204338",
      "trades": "17"
    },
    {
      "date": "2024-05-24",
      "bid": "87.40",
      "ask": "92.00",
      "open": "93.80",
      "high": "93.80",
      "low": "91.20",
      "close": "91.20",
      "average": "92.4858",
      "volume": "5453",
      "turnover": "504324.8",
      "trades": "45"
    },
    {
      "date": "2024-05-27",
      "bid": "93.20",
      "ask": "96.00",
      "open": "94.00",
      "high": "97.40",
      "low": "92.40",
      "close": "92.40",
      "average": "95.2011",
      "volume": "3855",
      "turnover": "367000.2",
      "trades": "42"
    },
    {
      "date": "2024-05-28",
      "bid": "94.60",
      "ask": "95.00",
      "open": "95.40",
      "high": "96.00",
      "low": "93.20",
      "close": "94.60",
      "average": "93.8649",
      "volume": "16391",
      "turnover": "1538932.4",
      "trades": "49"
    },
    {
      "date": "2024-05-29",
      "bid": "97.40",
      "ask": "99.80",
      "open": "96.00",
      "high": "100.00",
      "low": "94.20",
      "close": "100.00",
      "average": "97.1792",
      "volume": "11165",
      "turnover": "1078452.8",
      "trades": "71"
    },
    {
      "date": "2024-05-30",
      "bid": "99.60",
      "ask": "101.00",
      "open": "100.00",
      "high": "101.00",
      "low": "96.60",
      "close": "101.00",
      "average": "99.5163",
      "volume": "14068",
      "turnover": "1400026.7",
      "trades": "88"
    },
    {
      "date": "2024-05-31",
      "bid": "97.80",
      "ask": "99.60",
      "open": "101.00",
      "high": "103.50",
      "low": "98.60",
      "close": "99.80",
      "average": "99.8459",
      "volume": "22057",
      "turnover": "2202301.5",
      "trades": "84"
    },
    {
      "date": "2024-06-03",
      "bid": "100.00",
      "ask": "101.50",
      "open": "101.00",
      "high": "102.50",
      "low": "100.00",
      "close": "100.50",
      "average": "101.0204",
      "volume": "8832",
      "turnover": "892593",
      "trades": "58"
    },
    {
      "date": "2024-06-04",
      "bid": "99.80",
      "ask": "100.50",
      "open": "100.50",
      "high": "101.00",
      "low": "99.80",
      "close": "100.50",
      "average": "100.6577",
      "volume": "7842",
      "turnover": "789357.7",
      "trades": "40"
    },
    {
      "date": "2024-06-05",
      "bid": "98.40",
      "ask": "101.00",
      "open": "100.50",
      "high": "104.00",
      "low": "98.00",
      "close": "101.00",
      "average": "99.4195",
      "volume": "5069",
      "turnover": "503957.3",
      "trades": "38"
    },
    {
      "date": "2024-06-07",
      "bid": "99.20",
      "ask": "100.00",
      "open": "101.00",
      "high": "101.00",
      "low": "99.20",
      "close": "100.00",
      "average": "100.44",
      "volume": "3609",
      "turnover": "362487.8",
      "trades": "31"
    },
    {
      "date": "2024-06-10",
      "bid": "98.40",
      "ask": "99.00",
      "open": "104.50",
      "high": "104.50",
      "low": "98.20",
      "close": "99.80",
      "average": "99.9123",
      "volume": "3847",
      "turnover": "384362.6",
      "trades": "34"
    },
    {
      "date": "2024-06-11",
      "bid": "100.50",
      "ask": "103.00",
      "open": "100.50",
      "high": "103.00",
      "low": "97.80",
      "close": "101.50",
      "average": "100.6994",
      "volume": "2641",
      "turnover": "266140.1",
      "trades": "23"
    },
    {
      "date": "2024-06-12",
      "bid": "101.50",
      "ask": "102.00",
      "open": "101.50",
      "high": "103.00",
      "low": "101.50",
      "close": "101.50",
      "average": "101.5467",
      "volume": "7275",
      "turnover": "738752",
      "trades": "45"
    },
    {
      "date": "2024-06-13",
      "bid": "98.80",
      "ask": "99.80",
      "open": "101.50",
      "high": "101.50",
      "low": "98.60",
      "close": "99.80",
      "average": "100.4685",
      "volume": "4363",
      "turnover": "438344",
      "trades": "30"
    },
    {
      "date": "2024-06-14",
      "bid": "97.60",
      "ask": "99.20",
      "open": "98.80",
      "high": "99.20",
      "low": "97.20",
      "close": "99.00",
      "average": "98.0543",
      "volume": "2576",
      "turnover": "252588",
      "trades": "16"
    },
    {
      "date": "2024-06-17",
      "bid": "97.60",
      "ask": "98.60",
      "open": "99.00",
      "high": "99.20",
      "low": "97.60",
      "close": "97.60",
      "average": "98.7603",
      "volume": "2393",
      "turnover": "236333.4",
      "trades": "23"
    },
    {
      "date": "2024-06-18",
      "bid": "98.80",
      "ask": "100.50",
      "open": "98.60",
      "high": "101.00",
      "low": "95.60",
      "close": "100.50",
      "average": "98.6264",
      "volume": "3727",
      "turnover": "367580.5",
      "trades": "27"
    },
    {
      "date": "2024-06-19",
      "bid": "99.80",
      "ask": "100.00",
      "open": "99.80",
      "high": "99.80",
      "low": "98.20",
      "close": "99.80",
      "average": "99.4524",
      "volume": "626",
      "turnover": "62257.2",
      "trades": "18"
    },
    {
      "date": "2024-06-20",
      "bid": "98.60",
      "ask": "99.00",
      "open": "97.00",
      "high": "99.00",
      "low": "97.00",
      "close": "98.60",
      "average": "98.7912",
      "volume": "1560",
      "turnover": "154114.2",
      "trades": "13"
    },
    {
      "date": "2024-06-24",
      "bid": "97.60",
      "ask": "98.40",
      "open": "102.00",
      "high": "102.00",
      "low": "97.20",
      "close": "98.40",
      "average": "100.0017",
      "volume": "2710",
      "turnover": "271004.5",
      "trades": "31"
    },
    {
      "date": "2024-06-25",
      "bid": "96.00",
      "ask": "97.40",
      "open": "98.40",
      "high": "102.00",
      "low": "95.80",
      "close": "96.00",
      "average": "97.701",
      "volume": "5948",
      "turnover": "581125.5",
      "trades": "53"
    },
    {
      "date": "2024-06-26",
      "bid": "97.00",
      "ask": "97.80",
      "open": "97.40",
      "high": "102.00",
      "low": "95.40",
      "close": "97.00",
      "average": "97.434",
      "volume": "5021",
      "turnover": "489216",
      "trades": "45"
    },
    {
      "date": "2024-06-27",
      "bid": "99.20",
      "ask": "99.40",
      "open": "99.60",
      "high": "99.80",
      "low": "96.20",
      "close": "99.40",
      "average": "99.1515",
      "volume": "3421",
      "turnover": "339197.4",
      "trades": "33"
    },
    {
      "date": "2024-06-28",
      "bid": "97.40",
      "ask": "98.60",
      "open": "99.40",
      "high": "99.40",
      "low": "97.00",
      "close": "97.00",
      "average": "97.9736",
      "volume": "1683",
      "turnover": "164889.6",
      "trades": "29"
    },
    {
      "date": "2024-07-01",
      "bid": "99.20",
      "ask": "100.00",
      "open": "97.40",
      "high": "100.00",
      "low": "97.00",
      "close": "100.00",
      "average": "98.9292",
      "volume": "17754",
      "turnover": "1756389.4",
      "trades": "70"
    },
    {
      "date": "2024-07-02",
      "bid": "98.20",
      "ask": "102.50",
      "open": "100.00",
      "high": "106.00",
      "low": "98.20",
      "close": "98.20",
      "average": "101.1609",
      "volume": "6724",
      "turnover": "680206.2",
      "trades": "68"
    },
    {
      "date": "2024-07-03",
      "bid": "96.20",
      "ask": "97.00",
      "open": "98.40",
      "high": "102.50",
      "low": "97.00",
      "close": "97.00",
      "average": "98.4752",
      "volume": "5904",
      "turnover": "581397.3",
      "trades": "38"
    },
    {
      "date": "2024-07-04",
      "bid": "97.40",
      "ask": "98.60",
      "open": "97.00",
      "high": "101.50",
      "low": "97.00",
      "close": "98.60",
      "average": "98.4185",
      "volume": "5064",
      "turnover": "498391.4",
      "trades": "30"
    },
    {
      "date": "2024-07-05",
      "bid": "98.00",
      "ask": "98.60",
      "open": "98.60",
      "high": "99.20",
      "low": "96.60",
      "close": "98.60",
      "average": "98.3058",
      "volume": "3280",
      "turnover": "322443",
      "trades": "36"
    },
    {
      "date": "2024-07-08",
      "bid": "98.20",
      "ask": "99.00",
      "open": "98.00",
      "high": "101.00",
      "low": "96.00",
      "close": "96.00",
      "average": "97.9184",
      "volume": "11868",
      "turnover": "1162482.2",
      "trades": "92"
    },
    {
      "date": "2024-07-09",
      "bid": "98.20",
      "ask": "100.50",
      "open": "96.60",
      "high": "100.50",
      "low": "95.60",
      "close": "98.00",
      "average": "96.902",
      "volume": "6477",
      "turnover": "627634.4",
      "trades": "50"
    },
    {
      "date": "2024-07-10",
      "bid": "98.40",
      "ask": "101.00",
      "open": "99.40",
      "high": "101.50",
      "low": "97.20",
      "close": "98.40",
      "average": "99.3995",
      "volume": "4889",
      "turnover": "485273.7",
      "trades": "56"
    },
    {
      "date": "2024-07-11",
      "bid": "98.20",
      "ask": "100.00",
      "open": "98.60",
      "high": "100.50",
      "low": "97.20",
      "close": "100.00",
      "average": "99.3708",
      "volume": "59797",
      "turnover": "5942078.25",
      "trades": "78"
    },
    {
      "date": "2024-07-12",
      "bid": "99.40",
      "ask": "101.50",
      "open": "100.00",
      "high": "104.50",
      "low": "99.00",
      "close": "101.00",
      "average": "100.2877",
      "volume": "34340",
      "turnover": "3443879.2",
      "trades": "45"
    },
    {
      "date": "2024-07-15",
      "bid": "98.60",
      "ask": "100.50",
      "open": "99.60",
      "high": "101.00",
      "low": "97.40",
      "close": "98.60",
      "average": "99.2992",
      "volume": "3537",
      "turnover": "351221.1",
      "trades": "35"
    },
    {
      "date": "2024-07-16",
      "bid": "97.40",
      "ask": "98.00",
      "open": "98.60",
      "high": "101.00",
      "low": "97.40",
      "close": "98.00",
      "average": "98.7928",
      "volume": "3019",
      "turnover": "298255.6",
      "trades": "31"
    },
    {
      "date": "2024-07-17",
      "bid": "98.00",
      "ask": "99.60",
      "open": "97.00",
      "high": "99.80",
      "low": "97.00",
      "close": "98.00",
      "average": "98.5889",
      "volume": "1257",
      "turnover": "123926.2",
      "trades": "20"
    },
    {
      "date": "2024-07-18",
      "bid": "97.00",
      "ask": "98.60",
      "open": "96.00",
      "high": "98.80",
      "low": "96.00",
      "close": "98.60",
      "average": "97.9368",
      "volume": "506",
      "turnover": "49556",
      "trades": "9"
    },
    {
      "date": "2024-07-19",
      "bid": "99.00",
      "ask": "99.40",
      "open": "100.50",
      "high": "100.50",
      "low": "96.40",
      "close": "99.40",
      "average": "99.0943",
      "volume": "601",
      "turnover": "59555.7",
      "trades": "14"
    },
    {
      "date": "2024-07-22",
      "bid": "97.40",
      "ask": "98.00",
      "open": "99.40",
      "high": "99.40",
      "low": "96.20",
      "close": "98.00",
      "average": "97.5051",
      "volume": "4571",
      "turnover": "445695.6",
      "trades": "39"
    },
    {
      "date": "2024-07-23",
      "bid": "97.80",
      "ask": "99.20",
      "open": "98.00",
      "high": "100.50",
      "low": "96.00",
      "close": "97.80",
      "average": "97.7443",
      "volume": "2879",
      "turnover": "281405.7",
      "trades": "27"
    },
    {
      "date": "2024-07-24",
      "bid": "98.40",
      "ask": "99.60",
      "open": "99.20",
      "high": "101.00",
      "low": "96.40",
      "close": "98.40",
      "average": "99.2593",
      "volume": "3502",
      "turnover": "347606.1",
      "trades": "28"
    },
    {
      "date": "2024-07-25",
      "bid": "97.40",
      "ask": "98.40",
      "open": "97.80",
      "high": "99.20",
      "low": "96.80",
      "close": "98.40",
      "average": "97.9412",
      "volume": "2950",
      "turnover": "288926.4",
      "trades": "27"
    },
    {
      "date": "2024-07-26",
      "bid": "98.40",
      "ask": "98.60",
      "open": "99.00",
      "high": "99.00",
      "low": "98.40",
      "close": "98.40",
      "average": "98.6269",
      "volume": "23912",
      "turnover": "2358330",
      "trades": "47"
    },
    {
      "date": "2024-07-29",
      "bid": "97.60",
      "ask": "98.40",
      "open": "98.40",
      "high": "98.80",
      "low": "97.20",
      "close": "98.40",
      "average": "98.1492",
      "volume": "2812",
      "turnover": "275995.6",
      "trades": "24"
    },
    {
      "date": "2024-07-30",
      "bid": "97.00",
      "ask": "98.20",
      "open": "97.60",
      "high": "98.40",
      "low": "97.60",
      "close": "98.20",
      "average": "98.1934",
      "volume": "6622",
      "turnover": "650236.8",
      "trades": "49"
    },
    {
      "date": "2024-07-31",
      "bid": "97.60",
      "ask": "98.60",
      "open": "98.40",
      "high": "98.80",
      "low": "96.80",
      "close": "98.80",
      "average": "98.0121",
      "volume": "16161",
      "turnover": "1583974.2",
      "trades": "48"
    },
    {
      "date": "2024-08-01",
      "bid": "118.00",
      "ask": "119.50",
      "open": "98.40",
      "high": "135.00",
      "low": "98.00",
      "close": "120.00",
      "average": "111.3081",
      "volume": "157175",
      "turnover": "17494805.64",
      "trades": "957"
    },
    {
      "date": "2024-08-02",
      "bid": "117.00",
      "ask": "117.50",
      "open": "121.00",
      "high": "126.00",
      "low": "115.50",
      "close": "117.00",
      "average": "119.8443",
      "volume": "29460",
      "turnover": "3530613.5",
      "trades": "346"
    },
    {
      "date": "2024-08-05",
      "bid": "107.50",
      "ask": "109.00",
      "open": "117.50",
      "high": "117.50",
      "low": "104.50",
      "close": "107.00",
      "average": "108.2895",
      "volume": "40057",
      "turnover": "4337754",
      "trades": "354"
    },
    {
      "date": "2024-08-06",
      "bid": "108.50",
      "ask": "109.50",
      "open": "109.50",
      "high": "118.00",
      "low": "108.50",
      "close": "108.50",
      "average": "112.2845",
      "volume": "12202",
      "turnover": "1370095",
      "trades": "142"
    },
    {
      "date": "2024-08-07",
      "bid": "108.50",
      "ask": "109.00",
      "open": "110.00",
      "high": "110.50",
      "low": "108.50",
      "close": "108.50",
      "average": "109.5088",
      "volume": "11317",
      "turnover": "1239311.5",
      "trades": "113"
    },
    {
      "date": "2024-08-08",
      "bid": "105.00",
      "ask": "107.50",
      "open": "108.50",
      "high": "109.50",
      "low": "105.00",
      "close": "105.00",
      "average": "106.9578",
      "volume": "5669",
      "turnover": "606349.5",
      "trades": "79"
    },
    {
      "date": "2024-08-09",
      "bid": "105.50",
      "ask": "108.00",
      "open": "105.00",
      "high": "108.00",
      "low": "105.00",
      "close": "105.00",
      "average": "106.6203",
      "volume": "11556",
      "turnover": "1231407.5",
      "trades": "89"
    },
    {
      "date": "2024-08-12",
      "bid": "117.50",
      "ask": "118.00",
      "open": "107.50",
      "high": "132.50",
      "low": "107.50",
      "close": "120.00",
      "average": "114.7797",
      "volume": "73612",
      "turnover": "8451922.75",
      "trades": "416"
    },
    {
      "date": "2024-08-13",
      "bid": "123.50",
      "ask": "124.50",
      "open": "120.00",
      "high": "127.00",
      "low": "120.00",
      "close": "124.50",
      "average": "124.2357",
      "volume": "10144",
      "turnover": "1260241.5",
      "trades": "196"
    },
    {
      "date": "2024-08-14",
      "bid": "118.50",
      "ask": "120.00",
      "open": "125.00",
      "high": "127.00",
      "low": "115.50",
      "close": "116.00",
      "average": "122.1256",
      "volume": "22173",
      "turnover": "2707911.75",
      "trades": "220"
    },
    {
      "date": "2024-08-15",
      "bid": "119.50",
      "ask": "120.00",
      "open": "118.00",
      "high": "121.50",
      "low": "118.00",
      "close": "120.00",
      "average": "119.6498",
      "volume": "26880",
      "turnover": "3216184.5",
      "trades": "183"
    },
    {
      "date": "2024-08-16",
      "bid": "119.00",
      "ask": "119.50",
      "open": "123.50",
      "high": "125.00",
      "low": "117.00",
      "close": "119.00",
      "average": "120.1038",
      "volume": "15029",
      "turnover": "1805040",
      "trades": "178"
    },
    {
      "date": "2024-08-19",
      "bid": "114.00",
      "ask": "115.50",
      "open": "119.00",
      "high": "122.00",
      "low": "114.50",
      "close": "115.00",
      "average": "117.5134",
      "volume": "14281",
      "turnover": "1678209.5",
      "trades": "155"
    },
    {
      "date": "2024-08-20",
      "bid": "110.00",
      "ask": "113.00",
      "open": "114.00",
      "high": "114.00",
      "low": "109.50",
      "close": "109.50",
      "average": "111.5211",
      "volume": "13236",
      "turnover": "1476089.5",
      "trades": "163"
    },
    {
      "date": "2024-08-21",
      "bid": "104.50",
      "ask": "105.00",
      "open": "111.50",
      "high": "111.50",
      "low": "104.00",
      "close": "104.00",
      "average": "105.9401",
      "volume": "19564",
      "turnover": "2072612",
      "trades": "155"
    },
    {
      "date": "2024-08-22",
      "bid": "101.00",
      "ask": "102.00",
      "open": "104.00",
      "high": "104.00",
      "low": "101.00",
      "close": "101.50",
      "average": "102.4234",
      "volume": "7183",
      "turnover": "735716",
      "trades": "85"
    },
    {
      "date": "2024-08-23",
      "bid": "103.00",
      "ask": "104.00",
      "open": "101.50",
      "high": "109.00",
      "low": "101.50",
      "close": "104.50",
      "average": "103.7603",
      "volume": "14617",
      "turnover": "1516775.75",
      "trades": "137"
    },
    {
      "date": "2024-08-26",
      "bid": "104.00",
      "ask": "105.00",
      "open": "104.50",
      "high": "105.00",
      "low": "101.50",
      "close": "105.00",
      "average": "104.1001",
      "volume": "10292",
      "turnover": "1071398",
      "trades": "130"
    },
    {
      "date": "2024-08-27",
      "bid": "103.50",
      "ask": "105.00",
      "open": "105.00",
      "high": "105.00",
      "low": "100.50",
      "close": "103.50",
      "average": "103.3968",
      "volume": "14467",
      "turnover": "1495841.5",
      "trades": "122"
    },
    {
      "date": "2024-08-28",
      "bid": "100.00",
      "ask": "101.50",
      "open": "104.00",
      "high": "104.00",
      "low": "99.00",
      "close": "100.00",
      "average": "101.4031",
      "volume": "32288",
      "turnover": "3260071.5",
      "trades": "180"
    },
    {
      "date": "2024-08-29",
      "bid": "98.20",
      "ask": "99.00",
      "open": "100.00",
      "high": "100.50",
      "low": "98.40",
      "close": "99.00",
      "average": "99.9046",
      "volume": "22477",
      "turnover": "2245509.04",
      "trades": "126"
    },
    {
      "date": "2024-08-30",
      "bid": "99.80",
      "ask": "102.00",
      "open": "99.20",
      "high": "101.50",
      "low": "98.20",
      "close": "100.00",
      "average": "99.7389",
      "volume": "14910",
      "turnover": "1487209.9",
      "trades": "132"
    },
    {
      "date": "2024-09-02",
      "bid": "34.90",
      "ask": "35.00",
      "open": "55.00",
      "high": "55.00",
      "low": "21.70",
      "close": "34.80",
      "average": "29.1597",
      "volume": "2634202",
      "turnover": "76829408.09",
      "trades": "11129"
    },
    {
      "date": "2024-09-03",
      "bid": "35.90",
      "ask": "36.20",
      "open": "35.50",
      "high": "45.50",
      "low": "34.20",
      "close": "36.30",
      "average": "38.4347",
      "volume": "1051851",
      "turnover": "40430118.1",
      "trades": "5357"
    },
    {
      "date": "2024-09-04",
      "bid": "39.30",
      "ask": "39.50",
      "open": "40.90",
      "high": "45.30",
      "low": "38.20",
      "close": "39.40",
      "average": "41.5564",
      "volume": "625105",
      "turnover": "25966771.85",
      "trades": "3631"
    },
    {
      "date": "2024-09-05",
      "bid": "40.60",
      "ask": "41.50",
      "open": "39.90",
      "high": "41.50",
      "low": "38.60",
      "close": "41.50",
      "average": "40.032",
      "volume": "234026",
      "turnover": "9367529.25",
      "trades": "1114"
    },
    {
      "date": "2024-09-06",
      "bid": "39.50",
      "ask": "39.60",
      "open": "42.90",
      "high": "42.90",
      "low": "39.00",
      "close": "39.70",
      "average": "40.5484",
      "volume": "91678",
      "turnover": "3717400.4",
      "trades": "588"
    },
    {
      "date": "2024-09-09",
      "bid": "37.70",
      "ask": "37.90",
      "open": "39.80",
      "high": "41.00",
      "low": "37.40",
      "close": "37.60",
      "average": "38.836",
      "volume": "104639",
      "turnover": "4063763",
      "trades": "487"
    },
    {
      "date": "2024-09-10",
      "bid": "34.70",
      "ask": "35.00",
      "open": "38.00",
      "high": "38.60",
      "low": "34.40",
      "close": "34.70",
      "average": "35.5697",
      "volume": "185094",
      "turnover": "6583738.5",
      "trades": "770"
    },
    {
      "date": "2024-09-11",
      "bid": "35.80",
      "ask": "36.00",
      "open": "34.80",
      "high": "37.30",
      "low": "34.30",
      "close": "35.60",
      "average": "35.7311",
      "volume": "59170",
      "turnover": "2114371",
      "trades": "309"
    },
    {
      "date": "2024-09-12",
      "bid": "36.80",
      "ask": "37.40",
      "open": "35.60",
      "high": "38.50",
      "low": "34.50",
      "close": "36.80",
      "average": "36.9836",
      "volume": "43674",
      "turnover": "1615222.5",
      "trades": "273"
    },
    {
      "date": "2024-09-13",
      "bid": "35.10",
      "ask": "36.00",
      "open": "37.00",
      "high": "37.30",
      "low": "35.00",
      "close": "35.00",
      "average": "35.4241",
      "volume": "63087",
      "turnover": "2234802.7",
      "trades": "455"
    },
    {
      "date": "2024-09-16",
      "bid": "34.20",
      "ask": "34.50",
      "open": "36.40",
      "high": "36.60",
      "low": "33.70",
      "close": "34.50",
      "average": "34.6505",
      "volume": "50284",
      "turnover": "1742367.6",
      "trades": "310"
    },
    {
      "date": "2024-09-17",
      "bid": "35.20",
      "ask": "36.50",
      "open": "34.60",
      "high": "37.20",
      "low": "34.00",
      "close": "35.10",
      "average": "35.9354",
      "volume": "60985",
      "turnover": "2191520",
      "trades": "304"
    },
    {
      "date": "2024-09-18",
      "bid": "34.50",
      "ask": "35.10",
      "open": "35.20",
      "high": "35.90",
      "low": "34.30",
      "close": "34.50",
      "average": "34.9187",
      "volume": "28683",
      "turnover": "1001572.4",
      "trades": "172"
    },
    {
      "date": "2024-09-19",
      "bid": "34.60",
      "ask": "35.30",
      "open": "36.00",
      "high": "36.00",
      "low": "33.90",
      "close": "34.70",
      "average": "34.5757",
      "volume": "27468",
      "turnover": "949725.4",
      "trades": "220"
    },
    {
      "date": "2024-09-20",
      "bid": "34.50",
      "ask": "34.90",
      "open": "34.70",
      "high": "35.50",
      "low": "34.10",
      "close": "34.90",
      "average": "34.6312",
      "volume": "13326",
      "turnover": "461495.9",
      "trades": "112"
    },
    {
      "date": "2024-09-23",
      "bid": "33.10",
      "ask": "33.40",
      "open": "34.30",
      "high": "34.40",
      "low": "32.30",
      "close": "33.00",
      "average": "33.3199",
      "volume": "75430",
      "turnover": "2513319.5",
      "trades": "292"
    },
    {
      "date": "2024-09-24",
      "bid": "31.80",
      "ask": "32.50",
      "open": "32.00",
      "high": "32.80",
      "low": "31.60",
      "close": "32.70",
      "average": "32.1921",
      "volume": "46023",
      "turnover": "1481574.8",
      "trades": "222"
    },
    {
      "date": "2024-09-25",
      "bid": "33.00",
      "ask": "33.80",
      "open": "32.50",
      "high": "33.90",
      "low": "31.90",
      "close": "33.80",
      "average": "33.2336",
      "volume": "28225",
      "turnover": "938018.4",
      "trades": "157"
    },
    {
      "date": "2024-09-26",
      "bid": "33.30",
      "ask": "33.80",
      "open": "33.80",
      "high": "34.00",
      "low": "32.60",
      "close": "33.20",
      "average": "33.3836",
      "volume": "31236",
      "turnover": "1042770.4",
      "trades": "152"
    },
    {
      "date": "2024-09-27",
      "bid": "32.70",
      "ask": "33.20",
      "open": "33.20",
      "high": "33.80",
      "low": "32.70",
      "close": "33.10",
      "average": "33.0055",
      "volume": "21005",
      "turnover": "693281.3",
      "trades": "109"
    },
    {
      "date": "2024-09-30",
      "bid": "33.40",
      "ask": "33.90",
      "open": "33.10",
      "high": "34.90",
      "low": "33.10",
      "close": "33.40",
      "average": "33.9928",
      "volume": "21857",
      "turnover": "742980.8",
      "trades": "119"
    },
    {
      "date": "2024-10-01",
      "bid": "32.20",
      "ask": "32.40",
      "open": "33.40",
      "high": "33.40",
      "low": "32.00",
      "close": "32.00",
      "average": "32.5164",
      "volume": "13587",
      "turnover": "441800.9",
      "trades": "123"
    },
    {
      "date": "2024-10-02",
      "bid": "31.70",
      "ask": "32.70",
      "open": "32.00",
      "high": "33.10",
      "low": "31.70",
      "close": "31.70",
      "average": "32.0695",
      "volume": "13192",
      "turnover": "423060.4",
      "trades": "93"
    },
    {
      "date": "2024-10-03",
      "bid": "32.60",
      "ask": "33.10",
      "open": "33.00",
      "high": "34.00",
      "low": "32.50",
      "close": "33.10",
      "average": "33.1522",
      "volume": "13040",
      "turnover": "432304.2",
      "trades": "99"
    },
    {
      "date": "2024-10-04",
      "bid": "33.50",
      "ask": "34.10",
      "open": "33.00",
      "high": "34.90",
      "low": "31.90",
      "close": "33.10",
      "average": "33.7361",
      "volume": "37461",
      "turnover": "1263789.2",
      "trades": "157"
    },
    {
      "date": "2024-10-07",
      "bid": "32.50",
      "ask": "33.00",
      "open": "33.00",
      "high": "33.10",
      "low": "31.80",
      "close": "33.10",
      "average": "32.2975",
      "volume": "25602",
      "turnover": "826880.1",
      "trades": "170"
    },
    {
      "date": "2024-10-08",
      "bid": "32.20",
      "ask": "32.50",
      "open": "35.30",
      "high": "35.30",
      "low": "32.20",
      "close": "32.50",
      "average": "32.9785",
      "volume": "19058",
      "turnover": "628504.1",
      "trades": "98"
    },
    {
      "date": "2024-10-09",
      "bid": "32.20",
      "ask": "32.70",
      "open": "32.40",
      "high": "33.80",
      "low": "32.30",
      "close": "32.70",
      "average": "32.5183",
      "volume": "17310",
      "turnover": "562891.8",
      "trades": "104"
    },
    {
      "date": "2024-10-10",
      "bid": "32.40",
      "ask": "32.80",
      "open": "34.50",
      "high": "34.50",
      "low": "32.30",
      "close": "32.80",
      "average": "33.4841",
      "volume": "23624",
      "turnover": "791029.3",
      "trades": "119"
    },
    {
      "date": "2024-10-11",
      "bid": "33.20",
      "ask": "33.60",
      "open": "32.70",
      "high": "34.10",
      "low": "32.70",
      "close": "33.60",
      "average": "33.4503",
      "volume": "18175",
      "turnover": "607960",
      "trades": "98"
    },
    {
      "date": "2024-10-14",
      "bid": "35.10",
      "ask": "35.40",
      "open": "34.10",
      "high": "37.20",
      "low": "34.00",
      "close": "35.40",
      "average": "35.1411",
      "volume": "53910",
      "turnover": "1894458.8",
      "trades": "200"
    },
    {
      "date": "2024-10-15",
      "bid": "35.70",
      "ask": "36.10",
      "open": "36.00",
      "high": "37.00",
      "low": "35.60",
      "close": "36.20",
      "average": "36.2604",
      "volume": "20374",
      "turnover": "738769.8",
      "trades": "125"
    },
    {
      "date": "2024-10-16",
      "bid": "34.80",
      "ask": "35.50",
      "open": "34.90",
      "high": "35.80",
      "low": "34.90",
      "close": "35.20",
      "average": "35.2634",
      "volume": "15479",
      "turnover": "545842.8",
      "trades": "66"
    },
    {
      "date": "2024-10-17",
      "bid": "34.60",
      "ask": "35.00",
      "open": "36.90",
      "high": "36.90",
      "low": "34.50",
      "close": "34.70",
      "average": "35.7137",
      "volume": "16600",
      "turnover": "592847.9",
      "trades": "73"
    },
    {
      "date": "2024-10-18",
      "bid": "34.40",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.00",
      "low": "34.10",
      "close": "34.90",
      "average": "34.5178",
      "volume": "6011",
      "turnover": "207486.6",
      "trades": "50"
    },
    {
      "date": "2024-10-21",
      "bid": "34.80",
      "ask": "36.20",
      "open": "35.70",
      "high": "36.80",
      "low": "34.70",
      "close": "35.10",
      "average": "35.5256",
      "volume": "11642",
      "turnover": "413589.1",
      "trades": "51"
    },
    {
      "date": "2024-10-22",
      "bid": "34.50",
      "ask": "34.80",
      "open": "33.80",
      "high": "35.70",
      "low": "33.80",
      "close": "34.80",
      "average": "34.5253",
      "volume": "8588",
      "turnover": "296503.4",
      "trades": "50"
    },
    {
      "date": "2024-10-23",
      "bid": "37.60",
      "ask": "37.80",
      "open": "34.80",
      "high": "39.00",
      "low": "34.80",
      "close": "38.20",
      "average": "37.3952",
      "volume": "47836",
      "turnover": "1788837.9",
      "trades": "282"
    },
    {
      "date": "2024-10-24",
      "bid": "36.80",
      "ask": "37.00",
      "open": "38.20",
      "high": "38.40",
      "low": "36.30",
      "close": "36.70",
      "average": "36.9428",
      "volume": "17329",
      "turnover": "640182.6",
      "trades": "107"
    },
    {
      "date": "2024-10-25",
      "bid": "36.20",
      "ask": "36.60",
      "open": "37.70",
      "high": "38.00",
      "low": "36.20",
      "close": "36.60",
      "average": "36.7699",
      "volume": "8472",
      "turnover": "311515",
      "trades": "57"
    },
    {
      "date": "2024-10-28",
      "bid": "36.70",
      "ask": "37.40",
      "open": "36.60",
      "high": "38.20",
      "low": "36.30",
      "close": "37.40",
      "average": "37.0594",
      "volume": "15982",
      "turnover": "592283.8",
      "trades": "106"
    },
    {
      "date": "2024-10-29",
      "bid": "37.80",
      "ask": "38.40",
      "open": "37.40",
      "high": "38.50",
      "low": "36.10",
      "close": "38.40",
      "average": "37.6543",
      "volume": "28220",
      "turnover": "1062604.5",
      "trades": "131"
    },
    {
      "date": "2024-10-30",
      "bid": "39.20",
      "ask": "39.80",
      "open": "37.80",
      "high": "39.80",
      "low": "37.30",
      "close": "39.20",
      "average": "38.6336",
      "volume": "32040",
      "turnover": "1237820.3",
      "trades": "108"
    },
    {
      "date": "2024-10-31",
      "bid": "41.00",
      "ask": "41.20",
      "open": "39.80",
      "high": "42.50",
      "low": "39.80",
      "close": "41.60",
      "average": "41.223",
      "volume": "51497",
      "turnover": "2122863.29",
      "trades": "285"
    },
    {
      "date": "2024-11-01",
      "bid": "39.50",
      "ask": "40.00",
      "open": "41.30",
      "high": "41.80",
      "low": "39.70",
      "close": "39.70",
      "average": "40.5459",
      "volume": "10447",
      "turnover": "423582.7",
      "trades": "68"
    },
    {
      "date": "2024-11-04",
      "bid": "41.10",
      "ask": "41.70",
      "open": "42.00",
      "high": "42.00",
      "low": "39.60",
      "close": "41.10",
      "average": "40.8228",
      "volume": "15306",
      "turnover": "624834.1",
      "trades": "103"
    },
    {
      "date": "2024-11-05",
      "bid": "38.30",
      "ask": "38.80",
      "open": "41.00",
      "high": "41.00",
      "low": "37.00",
      "close": "38.70",
      "average": "38.8247",
      "volume": "44873",
      "turnover": "1741135.6",
      "trades": "207"
    },
    {
      "date": "2024-11-06",
      "bid": "36.50",
      "ask": "36.70",
      "open": "39.10",
      "high": "40.80",
      "low": "36.30",
      "close": "36.80",
      "average": "37.8023",
      "volume": "26613",
      "turnover": "1006541.3",
      "trades": "132"
    },
    {
      "date": "2024-11-07",
      "bid": "34.50",
      "ask": "34.90",
      "open": "36.50",
      "high": "36.50",
      "low": "34.00",
      "close": "34.80",
      "average": "35.0852",
      "volume": "25506",
      "turnover": "894884",
      "trades": "159"
    },
    {
      "date": "2024-11-08",
      "bid": "35.00",
      "ask": "35.30",
      "open": "34.00",
      "high": "35.20",
      "low": "34.00",
      "close": "35.20",
      "average": "34.5088",
      "volume": "14834",
      "turnover": "511903.3",
      "trades": "82"
    },
    {
      "date": "2024-11-11",
      "bid": "36.70",
      "ask": "36.90",
      "open": "34.00",
      "high": "37.50",
      "low": "34.00",
      "close": "36.90",
      "average": "36.5482",
      "volume": "19455",
      "turnover": "711046.2",
      "trades": "111"
    },
    {
      "date": "2024-11-12",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.20",
      "high": "37.10",
      "low": "36.10",
      "close": "36.40",
      "average": "36.492",
      "volume": "7788",
      "turnover": "284199.9",
      "trades": "55"
    },
    {
      "date": "2024-11-13",
      "bid": "34.20",
      "ask": "35.00",
      "open": "36.80",
      "high": "36.80",
      "low": "34.20",
      "close": "34.30",
      "average": "35.3148",
      "volume": "20569",
      "turnover": "726390.9",
      "trades": "152"
    },
    {
      "date": "2024-11-14",
      "bid": "35.80",
      "ask": "36.30",
      "open": "34.00",
      "high": "39.10",
      "low": "34.00",
      "close": "36.30",
      "average": "36.287",
      "volume": "76815",
      "turnover": "2787386.7",
      "trades": "470"
    },
    {
      "date": "2024-11-15",
      "bid": "36.50",
      "ask": "36.70",
      "open": "36.30",
      "high": "37.50",
      "low": "36.30",
      "close": "36.70",
      "average": "36.6443",
      "volume": "22122",
      "turnover": "810646.3",
      "trades": "109"
    },
    {
      "date": "2024-11-18",
      "bid": "35.70",
      "ask": "36.40",
      "open": "35.30",
      "high": "36.00",
      "low": "35.20",
      "close": "35.60",
      "average": "35.3952",
      "volume": "17460",
      "turnover": "618000.5",
      "trades": "133"
    },
    {
      "date": "2024-11-19",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.90",
      "high": "37.00",
      "low": "35.80",
      "close": "36.80",
      "average": "36.6808",
      "volume": "14208",
      "turnover": "521092.65",
      "trades": "60"
    },
    {
      "date": "2024-11-20",
      "bid": "37.20",
      "ask": "37.70",
      "open": "37.00",
      "high": "38.00",
      "low": "36.00",
      "close": "37.30",
      "average": "37.2192",
      "volume": "36458",
      "turnover": "1356936.8",
      "trades": "139"
    },
    {
      "date": "2024-11-21",
      "bid": "37.50",
      "ask": "38.00",
      "open": "38.10",
      "high": "38.20",
      "low": "36.80",
      "close": "37.60",
      "average": "37.5418",
      "volume": "16498",
      "turnover": "619330.4",
      "trades": "94"
    },
    {
      "date": "2024-11-22",
      "bid": "38.20",
      "ask": "38.50",
      "open": "38.00",
      "high": "38.60",
      "low": "37.10",
      "close": "38.20",
      "average": "38.0226",
      "volume": "20664",
      "turnover": "785313.85",
      "trades": "76"
    },
    {
      "date": "2024-11-25",
      "bid": "39.00",
      "ask": "39.30",
      "open": "40.50",
      "high": "40.70",
      "low": "38.60",
      "close": "39.00",
      "average": "40.0117",
      "volume": "14356",
      "turnover": "574577.9",
      "trades": "89"
    },
    {
      "date": "2024-11-26",
      "bid": "39.50",
      "ask": "39.90",
      "open": "39.00",
      "high": "40.00",
      "low": "38.60",
      "close": "39.80",
      "average": "39.4126",
      "volume": "5693",
      "turnover": "224391.15",
      "trades": "53"
    },
    {
      "date": "2024-11-27",
      "bid": "38.00",
      "ask": "38.90",
      "open": "39.50",
      "high": "39.50",
      "low": "38.40",
      "close": "38.40",
      "average": "38.6532",
      "volume": "6115",
      "turnover": "236743.25",
      "trades": "60"
    },
    {
      "date": "2024-11-28",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.00",
      "high": "39.00",
      "low": "37.00",
      "close": "38.80",
      "average": "38.3421",
      "volume": "6108",
      "turnover": "234193.4",
      "trades": "47"
    },
    {
      "date": "2024-11-29",
      "bid": "39.20",
      "ask": "39.90",
      "open": "38.50",
      "high": "40.20",
      "low": "38.50",
      "close": "39.40",
      "average": "39.559",
      "volume": "15483",
      "turnover": "612324.1",
      "trades": "68"
    },
    {
      "date": "2024-12-02",
      "bid": "39.20",
      "ask": "39.70",
      "open": "39.80",
      "high": "40.40",
      "low": "39.00",
      "close": "39.30",
      "average": "39.8394",
      "volume": "11385",
      "turnover": "453571.1",
      "trades": "112"
    },
    {
      "date": "2024-12-03",
      "bid": "43.10",
      "ask": "43.30",
      "open": "39.20",
      "high": "45.00",
      "low": "39.20",
      "close": "43.40",
      "average": "42.3727",
      "volume": "58092",
      "turnover": "2463283.35",
      "trades": "352"
    },
    {
      "date": "2024-12-04",
      "bid": "44.90",
      "ask": "45.00",
      "open": "43.30",
      "high": "45.70",
      "low": "41.60",
      "close": "45.00",
      "average": "43.7316",
      "volume": "25944",
      "turnover": "1136019.25",
      "trades": "230"
    },
    {
      "date": "2024-12-05",
      "bid": "47.40",
      "ask": "47.90",
      "open": "45.00",
      "high": "48.80",
      "low": "45.00",
      "close": "47.40",
      "average": "47.3893",
      "volume": "37969",
      "turnover": "1799744.75",
      "trades": "309"
    },
    {
      "date": "2024-12-06",
      "bid": "62.60",
      "ask": "63.00",
      "open": "48.00",
      "high": "66.60",
      "low": "48.00",
      "close": "63.20",
      "average": "59.5979",
      "volume": "144975",
      "turnover": "8645223.5",
      "trades": "1354"
    },
    {
      "date": "2024-12-09",
      "bid": "61.00",
      "ask": "61.40",
      "open": "63.40",
      "high": "68.00",
      "low": "57.40",
      "close": "61.00",
      "average": "61.8096",
      "volume": "103637",
      "turnover": "6417926.1",
      "trades": "812"
    },
    {
      "date": "2024-12-10",
      "bid": "53.20",
      "ask": "53.40",
      "open": "61.00",
      "high": "61.00",
      "low": "50.60",
      "close": "53.40",
      "average": "53.4774",
      "volume": "60386",
      "turnover": "3229270.8",
      "trades": "612"
    },
    {
      "date": "2024-12-11",
      "bid": "50.00",
      "ask": "50.20",
      "open": "52.80",
      "high": "52.80",
      "low": "45.50",
      "close": "50.20",
      "average": "48.14",
      "volume": "50562",
      "turnover": "2434053.1",
      "trades": "431"
    },
    {
      "date": "2024-12-12",
      "bid": "53.80",
      "ask": "54.00",
      "open": "50.00",
      "high": "54.80",
      "low": "48.30",
      "close": "54.00",
      "average": "53.4526",
      "volume": "29774",
      "turnover": "1592353.7",
      "trades": "351"
    },
    {
      "date": "2024-12-13",
      "bid": "52.80",
      "ask": "53.00",
      "open": "54.00",
      "high": "54.00",
      "low": "51.20",
      "close": "53.20",
      "average": "52.2316",
      "volume": "11613",
      "turnover": "606573.9",
      "trades": "200"
    },
    {
      "date": "2024-12-16",
      "bid": "53.20",
      "ask": "53.40",
      "open": "52.60",
      "high": "54.80",
      "low": "50.80",
      "close": "53.60",
      "average": "53.1666",
      "volume": "12288",
      "turnover": "653790.8",
      "trades": "163"
    },
    {
      "date": "2024-12-17",
      "bid": "52.80",
      "ask": "53.60",
      "open": "53.40",
      "high": "54.40",
      "low": "52.60",
      "close": "53.40",
      "average": "53.521",
      "volume": "11036",
      "turnover": "591422.7",
      "trades": "93"
    },
    {
      "date": "2024-12-18",
      "bid": "50.60",
      "ask": "50.80",
      "open": "53.60",
      "high": "53.60",
      "low": "50.40",
      "close": "50.80",
      "average": "51.9638",
      "volume": "15061",
      "turnover": "782792.3",
      "trades": "193"
    },
    {
      "date": "2024-12-19",
      "bid": "49.70",
      "ask": "50.00",
      "open": "50.80",
      "high": "51.80",
      "low": "49.70",
      "close": "50.00",
      "average": "50.4911",
      "volume": "16514",
      "turnover": "833981.2",
      "trades": "120"
    },
    {
      "date": "2024-12-20",
      "bid": "58.00",
      "ask": "59.80",
      "open": "50.00",
      "high": "72.40",
      "low": "46.00",
      "close": "59.00",
      "average": "58.7136",
      "volume": "87764",
      "turnover": "5152939.8",
      "trades": "690"
    },
    {
      "date": "2024-12-23",
      "bid": "56.00",
      "ask": "56.20",
      "open": "58.60",
      "high": "61.80",
      "low": "53.00",
      "close": "56.00",
      "average": "56.8753",
      "volume": "34964",
      "turnover": "1988467.2",
      "trades": "379"
    },
    {
      "date": "2024-12-27",
      "bid": "54.20",
      "ask": "54.80",
      "open": "56.00",
      "high": "56.00",
      "low": "52.20",
      "close": "55.00",
      "average": "53.6748",
      "volume": "16815",
      "turnover": "903302",
      "trades": "201"
    },
    {
      "date": "2024-12-30",
      "bid": "53.00",
      "ask": "53.60",
      "open": "54.80",
      "high": "54.80",
      "low": "52.00",
      "close": "53.60",
      "average": "52.9926",
      "volume": "13277",
      "turnover": "703579.4",
      "trades": "148"
    },
    {
      "date": "2025-01-02",
      "bid": "54.20",
      "ask": "55.80",
      "open": "54.20",
      "high": "59.20",
      "low": "52.40",
      "close": "57.40",
      "average": "55.842",
      "volume": "17473",
      "turnover": "977269.9",
      "trades": "241"
    },
    {
      "date": "2025-01-03",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.80",
      "high": "57.00",
      "low": "55.00",
      "close": "55.20",
      "average": "55.577",
      "volume": "11849",
      "turnover": "658305.3",
      "trades": "112"
    },
    {
      "date": "2025-01-07",
      "bid": "53.00",
      "ask": "53.80",
      "open": "54.60",
      "high": "55.20",
      "low": "52.40",
      "close": "54.00",
      "average": "53.7235",
      "volume": "12232",
      "turnover": "657892.3",
      "trades": "129"
    },
    {
      "date": "2025-01-08",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.40",
      "high": "53.20",
      "low": "51.00",
      "close": "51.40",
      "average": "51.8526",
      "volume": "22418",
      "turnover": "1162429",
      "trades": "129"
    },
    {
      "date": "2025-01-09",
      "bid": "50.20",
      "ask": "50.60",
      "open": "52.00",
      "high": "52.00",
      "low": "50.60",
      "close": "50.60",
      "average": "50.9972",
      "volume": "10176",
      "turnover": "519246.8",
      "trades": "85"
    },
    {
      "date": "2025-01-10",
      "bid": "49.30",
      "ask": "49.50",
      "open": "50.20",
      "high": "51.60",
      "low": "48.00",
      "close": "49.30",
      "average": "49.7141",
      "volume": "8337",
      "turnover": "414443.5",
      "trades": "123"
    },
    {
      "date": "2025-01-13",
      "bid": "48.20",
      "ask": "48.80",
      "open": "49.90",
      "high": "50.40",
      "low": "47.50",
      "close": "48.80",
      "average": "48.9404",
      "volume": "4937",
      "turnover": "241617.9",
      "trades": "84"
    },
    {
      "date": "2025-01-14",
      "bid": "45.60",
      "ask": "45.70",
      "open": "47.50",
      "high": "48.90",
      "low": "44.90",
      "close": "45.70",
      "average": "46.3444",
      "volume": "19907",
      "turnover": "922577.4",
      "trades": "245"
    },
    {
      "date": "2025-01-15",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.90",
      "high": "45.00",
      "low": "44.00",
      "close": "44.70",
      "average": "44.5268",
      "volume": "16906",
      "turnover": "752790.65",
      "trades": "143"
    },
    {
      "date": "2025-01-16",
      "bid": "42.90",
      "ask": "43.70",
      "open": "44.50",
      "high": "44.50",
      "low": "42.80",
      "close": "43.70",
      "average": "43.4829",
      "volume": "10821",
      "turnover": "470521.4",
      "trades": "144"
    },
    {
      "date": "2025-01-17",
      "bid": "41.70",
      "ask": "42.10",
      "open": "43.00",
      "high": "44.90",
      "low": "41.50",
      "close": "42.10",
      "average": "42.5926",
      "volume": "12466",
      "turnover": "530959",
      "trades": "97"
    },
    {
      "date": "2025-01-20",
      "bid": "42.50",
      "ask": "44.70",
      "open": "42.10",
      "high": "44.80",
      "low": "40.60",
      "close": "44.80",
      "average": "41.6382",
      "volume": "12494",
      "turnover": "520227.4",
      "trades": "96"
    },
    {
      "date": "2025-01-21",
      "bid": "43.50",
      "ask": "44.60",
      "open": "44.80",
      "high": "44.80",
      "low": "43.30",
      "close": "44.50",
      "average": "43.8909",
      "volume": "5284",
      "turnover": "231895.2",
      "trades": "77"
    },
    {
      "date": "2025-01-22",
      "bid": "41.50",
      "ask": "41.90",
      "open": "44.40",
      "high": "44.40",
      "low": "41.40",
      "close": "41.60",
      "average": "42.1233",
      "volume": "12591",
      "turnover": "530360.7",
      "trades": "147"
    },
    {
      "date": "2025-01-23",
      "bid": "43.20",
      "ask": "43.30",
      "open": "41.50",
      "high": "45.00",
      "low": "41.50",
      "close": "43.90",
      "average": "43.8101",
      "volume": "13471",
      "turnover": "589251.3",
      "trades": "109"
    },
    {
      "date": "2025-01-24",
      "bid": "44.30",
      "ask": "44.70",
      "open": "44.00",
      "high": "45.00",
      "low": "43.00",
      "close": "44.30",
      "average": "44.161",
      "volume": "13732",
      "turnover": "607482.5",
      "trades": "118"
    },
    {
      "date": "2025-01-27",
      "bid": "42.20",
      "ask": "43.40",
      "open": "43.70",
      "high": "43.80",
      "low": "42.40",
      "close": "43.30",
      "average": "43.1779",
      "volume": "10008",
      "turnover": "432083.3",
      "trades": "87"
    },
    {
      "date": "2025-01-28",
      "bid": "42.00",
      "ask": "43.90",
      "open": "43.40",
      "high": "43.40",
      "low": "41.40",
      "close": "42.20",
      "average": "42.2104",
      "volume": "9428",
      "turnover": "397959.4",
      "trades": "79"
    },
    {
      "date": "2025-01-29",
      "bid": "41.50",
      "ask": "42.00",
      "open": "43.90",
      "high": "44.20",
      "low": "41.70",
      "close": "42.00",
      "average": "42.2946",
      "volume": "7272",
      "turnover": "307293.9",
      "trades": "56"
    },
    {
      "date": "2025-01-30",
      "bid": "41.10",
      "ask": "41.50",
      "open": "41.60",
      "high": "42.20",
      "low": "40.80",
      "close": "41.00",
      "average": "41.4543",
      "volume": "28848",
      "turnover": "1197173.6",
      "trades": "138"
    },
    {
      "date": "2025-01-31",
      "bid": "41.30",
      "ask": "41.40",
      "open": "40.00",
      "high": "41.50",
      "low": "40.00",
      "close": "40.80",
      "average": "40.8431",
      "volume": "6929",
      "turnover": "282997.6",
      "trades": "44"
    },
    {
      "date": "2025-02-03",
      "bid": "39.90",
      "ask": "40.30",
      "open": "40.80",
      "high": "40.80",
      "low": "39.80",
      "close": "39.90",
      "average": "40.1062",
      "volume": "14791",
      "turnover": "593272.2",
      "trades": "83"
    },
    {
      "date": "2025-02-04",
      "bid": "40.40",
      "ask": "40.70",
      "open": "40.40",
      "high": "44.50",
      "low": "40.40",
      "close": "40.70",
      "average": "40.9999",
      "volume": "2798",
      "turnover": "114717.6",
      "trades": "34"
    },
    {
      "date": "2025-02-05",
      "bid": "39.80",
      "ask": "40.50",
      "open": "40.40",
      "high": "40.50",
      "low": "39.70",
      "close": "40.40",
      "average": "40.125",
      "volume": "8099",
      "turnover": "324882.8",
      "trades": "62"
    },
    {
      "date": "2025-02-06",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.80",
      "high": "40.90",
      "low": "39.40",
      "close": "39.60",
      "average": "40.0044",
      "volume": "12915",
      "turnover": "516892",
      "trades": "103"
    },
    {
      "date": "2025-02-07",
      "bid": "39.90",
      "ask": "40.50",
      "open": "39.60",
      "high": "41.50",
      "low": "39.60",
      "close": "40.40",
      "average": "40.4505",
      "volume": "5198",
      "turnover": "210260.55",
      "trades": "64"
    },
    {
      "date": "2025-02-10",
      "bid": "42.50",
      "ask": "43.10",
      "open": "39.20",
      "high": "43.20",
      "low": "39.20",
      "close": "43.20",
      "average": "41.6603",
      "volume": "5657",
      "turnover": "235672.4",
      "trades": "74"
    },
    {
      "date": "2025-02-11",
      "bid": "42.10",
      "ask": "42.70",
      "open": "43.20",
      "high": "44.90",
      "low": "42.00",
      "close": "42.70",
      "average": "43.5318",
      "volume": "10651",
      "turnover": "463647.85",
      "trades": "99"
    },
    {
      "date": "2025-02-12",
      "bid": "42.30",
      "ask": "42.90",
      "open": "42.70",
      "high": "44.20",
      "low": "41.70",
      "close": "42.70",
      "average": "42.4894",
      "volume": "8592",
      "turnover": "365881.7",
      "trades": "91"
    },
    {
      "date": "2025-02-13",
      "bid": "40.00",
      "ask": "40.40",
      "open": "44.80",
      "high": "45.00",
      "low": "38.40",
      "close": "40.10",
      "average": "40.8127",
      "volume": "65863",
      "turnover": "2686930",
      "trades": "338"
    },
    {
      "date": "2025-02-14",
      "bid": "40.30",
      "ask": "40.60",
      "open": "41.80",
      "high": "41.80",
      "low": "40.10",
      "close": "40.60",
      "average": "40.5819",
      "volume": "9723",
      "turnover": "394578.2",
      "trades": "88"
    },
    {
      "date": "2025-02-17",
      "bid": "41.80",
      "ask": "41.90",
      "open": "40.70",
      "high": "42.20",
      "low": "40.60",
      "close": "41.80",
      "average": "41.2485",
      "volume": "10377",
      "turnover": "428026.8",
      "trades": "61"
    },
    {
      "date": "2025-02-18",
      "bid": "41.00",
      "ask": "41.30",
      "open": "41.80",
      "high": "42.10",
      "low": "40.40",
      "close": "41.20",
      "average": "41.3962",
      "volume": "21601",
      "turnover": "894232.35",
      "trades": "141"
    },
    {
      "date": "2025-02-19",
      "bid": "40.00",
      "ask": "40.10",
      "open": "40.70",
      "high": "41.30",
      "low": "39.20",
      "close": "39.90",
      "average": "40.2659",
      "volume": "15950",
      "turnover": "642241",
      "trades": "109"
    },
    {
      "date": "2025-02-20",
      "bid": "39.80",
      "ask": "40.00",
      "open": "38.60",
      "high": "40.30",
      "low": "38.40",
      "close": "40.00",
      "average": "38.9923",
      "volume": "11102",
      "turnover": "432892.5",
      "trades": "131"
    },
    {
      "date": "2025-02-21",
      "bid": "39.80",
      "ask": "39.90",
      "open": "39.80",
      "high": "40.70",
      "low": "39.40",
      "close": "40.00",
      "average": "39.7293",
      "volume": "3818",
      "turnover": "151695.95",
      "trades": "71"
    },
    {
      "date": "2025-02-24",
      "bid": "39.50",
      "ask": "39.70",
      "open": "39.80",
      "high": "40.20",
      "low": "38.90",
      "close": "39.80",
      "average": "39.3896",
      "volume": "7855",
      "turnover": "309405.2",
      "trades": "104"
    },
    {
      "date": "2025-02-25",
      "bid": "40.40",
      "ask": "40.60",
      "open": "38.90",
      "high": "42.20",
      "low": "38.90",
      "close": "40.70",
      "average": "40.4281",
      "volume": "10308",
      "turnover": "416757.75",
      "trades": "145"
    },
    {
      "date": "2025-02-26",
      "bid": "39.80",
      "ask": "40.00",
      "open": "40.90",
      "high": "40.90",
      "low": "39.30",
      "close": "40.00",
      "average": "39.875",
      "volume": "6388",
      "turnover": "254721.7",
      "trades": "157"
    },
    {
      "date": "2025-02-27",
      "bid": "39.20",
      "ask": "39.40",
      "open": "40.20",
      "high": "40.20",
      "low": "39.00",
      "close": "39.50",
      "average": "39.3189",
      "volume": "2237",
      "turnover": "87973.6",
      "trades": "82"
    },
    {
      "date": "2025-02-28",
      "bid": "38.30",
      "ask": "38.40",
      "open": "39.30",
      "high": "39.30",
      "low": "37.60",
      "close": "38.10",
      "average": "38.2725",
      "volume": "18657",
      "turnover": "714071.25",
      "trades": "226"
    },
    {
      "date": "2025-03-03",
      "bid": "38.20",
      "ask": "38.30",
      "open": "38.10",
      "high": "38.90",
      "low": "36.90",
      "close": "38.50",
      "average": "37.6793",
      "volume": "21511",
      "turnover": "810520.1",
      "trades": "218"
    },
    {
      "date": "2025-03-04",
      "bid": "35.60",
      "ask": "36.30",
      "open": "38.50",
      "high": "38.50",
      "low": "35.10",
      "close": "35.10",
      "average": "36.2274",
      "volume": "18753",
      "turnover": "679372.4",
      "trades": "223"
    },
    {
      "date": "2025-03-05",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.30",
      "high": "37.60",
      "low": "35.40",
      "close": "37.00",
      "average": "36.9041",
      "volume": "18365",
      "turnover": "677767.5",
      "trades": "164"
    },
    {
      "date": "2025-03-06",
      "bid": "36.90",
      "ask": "37.90",
      "open": "39.80",
      "high": "39.80",
      "low": "36.70",
      "close": "37.80",
      "average": "37.3552",
      "volume": "7668",
      "turnover": "286439.3",
      "trades": "105"
    },
    {
      "date": "2025-03-07",
      "bid": "36.90",
      "ask": "37.80",
      "open": "37.90",
      "high": "37.90",
      "low": "36.10",
      "close": "37.80",
      "average": "37.1794",
      "volume": "8909",
      "turnover": "331230.9",
      "trades": "119"
    },
    {
      "date": "2025-03-10",
      "bid": "35.40",
      "ask": "35.50",
      "open": "37.80",
      "high": "38.00",
      "low": "35.50",
      "close": "36.50",
      "average": "36.8328",
      "volume": "9984",
      "turnover": "367738.3",
      "trades": "132"
    },
    {
      "date": "2025-03-11",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.70",
      "high": "37.10",
      "low": "34.80",
      "close": "35.50",
      "average": "35.5238",
      "volume": "13165",
      "turnover": "467671",
      "trades": "133"
    },
    {
      "date": "2025-03-12",
      "bid": "33.70",
      "ask": "34.00",
      "open": "35.40",
      "high": "35.40",
      "low": "33.60",
      "close": "34.00",
      "average": "34.2365",
      "volume": "10599",
      "turnover": "362875.3",
      "trades": "106"
    },
    {
      "date": "2025-03-13",
      "bid": "34.50",
      "ask": "35.00",
      "open": "34.10",
      "high": "35.00",
      "low": "34.00",
      "close": "35.00",
      "average": "34.3776",
      "volume": "12979",
      "turnover": "446187.2",
      "trades": "70"
    },
    {
      "date": "2025-03-14",
      "bid": "34.50",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.10",
      "low": "33.70",
      "close": "34.80",
      "average": "34.3612",
      "volume": "11927",
      "turnover": "409813",
      "trades": "73"
    },
    {
      "date": "2025-03-17",
      "bid": "33.00",
      "ask": "33.40",
      "open": "34.40",
      "high": "34.40",
      "low": "32.90",
      "close": "33.00",
      "average": "33.5007",
      "volume": "19531",
      "turnover": "654302.8",
      "trades": "138"
    },
    {
      "date": "2025-03-18",
      "bid": "32.80",
      "ask": "34.40",
      "open": "33.30",
      "high": "34.80",
      "low": "32.40",
      "close": "32.90",
      "average": "32.8961",
      "volume": "7193",
      "turnover": "236637.7",
      "trades": "68"
    },
    {
      "date": "2025-03-19",
      "bid": "31.50",
      "ask": "32.00",
      "open": "33.00",
      "high": "34.80",
      "low": "31.50",
      "close": "31.60",
      "average": "32.0209",
      "volume": "15880",
      "turnover": "508448.1",
      "trades": "100"
    },
    {
      "date": "2025-03-20",
      "bid": "32.10",
      "ask": "32.70",
      "open": "33.80",
      "high": "33.80",
      "low": "32.00",
      "close": "32.00",
      "average": "32.4478",
      "volume": "6947",
      "turnover": "225414.95",
      "trades": "60"
    },
    {
      "date": "2025-03-21",
      "bid": "32.50",
      "ask": "32.70",
      "open": "32.10",
      "high": "33.60",
      "low": "32.00",
      "close": "32.70",
      "average": "32.4476",
      "volume": "4224",
      "turnover": "137058.7",
      "trades": "22"
    },
    {
      "date": "2025-03-24",
      "bid": "31.60",
      "ask": "32.90",
      "open": "32.70",
      "high": "33.10",
      "low": "31.20",
      "close": "32.80",
      "average": "32.1056",
      "volume": "11107",
      "turnover": "356604.9",
      "trades": "98"
    },
    {
      "date": "2025-03-25",
      "bid": "33.50",
      "ask": "33.80",
      "open": "32.90",
      "high": "34.00",
      "low": "32.50",
      "close": "34.00",
      "average": "32.9557",
      "volume": "9163",
      "turnover": "301967.5",
      "trades": "66"
    },
    {
      "date": "2025-03-26",
      "bid": "34.30",
      "ask": "35.20",
      "open": "33.80",
      "high": "35.50",
      "low": "33.20",
      "close": "34.20",
      "average": "34.4481",
      "volume": "9133",
      "turnover": "314614.3",
      "trades": "55"
    },
    {
      "date": "2025-03-27",
      "bid": "35.70",
      "ask": "36.70",
      "open": "34.30",
      "high": "42.00",
      "low": "34.30",
      "close": "36.60",
      "average": "37.0802",
      "volume": "27671",
      "turnover": "1026049.8",
      "trades": "225"
    },
    {
      "date": "2025-03-28",
      "bid": "36.40",
      "ask": "37.30",
      "open": "35.70",
      "high": "40.00",
      "low": "35.50",
      "close": "37.30",
      "average": "37.3483",
      "volume": "11718",
      "turnover": "437647",
      "trades": "91"
    },
    {
      "date": "2025-03-31",
      "bid": "48.90",
      "ask": "49.50",
      "open": "53.60",
      "high": "59.00",
      "low": "46.30",
      "close": "48.90",
      "average": "51.907",
      "volume": "229535",
      "turnover": "11913625.25",
      "trades": "1913"
    },
    {
      "date": "2025-04-01",
      "bid": "46.00",
      "ask": "46.50",
      "open": "49.80",
      "high": "50.00",
      "low": "42.20",
      "close": "46.00",
      "average": "45.1857",
      "volume": "42981",
      "turnover": "1942002.85",
      "trades": "406"
    },
    {
      "date": "2025-04-02",
      "bid": "42.40",
      "ask": "43.10",
      "open": "46.60",
      "high": "47.20",
      "low": "41.70",
      "close": "41.70",
      "average": "44.2413",
      "volume": "14713",
      "turnover": "650922.5",
      "trades": "153"
    },
    {
      "date": "2025-04-03",
      "bid": "42.40",
      "ask": "44.00",
      "open": "43.10",
      "high": "45.10",
      "low": "39.60",
      "close": "44.00",
      "average": "42.1386",
      "volume": "14845",
      "turnover": "625548.2",
      "trades": "162"
    },
    {
      "date": "2025-04-04",
      "bid": "45.00",
      "ask": "45.90",
      "open": "43.80",
      "high": "50.80",
      "low": "42.10",
      "close": "45.00",
      "average": "47.473",
      "volume": "27669",
      "turnover": "1313775.45",
      "trades": "305"
    },
    {
      "date": "2025-04-07",
      "bid": "47.25",
      "ask": "47.95",
      "open": "45.05",
      "high": "49.90",
      "low": "40.80",
      "close": "48.00",
      "average": "47.3189",
      "volume": "43755",
      "turnover": "2070323.55",
      "trades": "394"
    },
    {
      "date": "2025-04-08",
      "bid": "49.50",
      "ask": "50.40",
      "open": "49.90",
      "high": "51.90",
      "low": "48.45",
      "close": "49.80",
      "average": "49.9975",
      "volume": "26209",
      "turnover": "1309692.45",
      "trades": "219"
    },
    {
      "date": "2025-04-09",
      "bid": "54.10",
      "ask": "54.40",
      "open": "49.95",
      "high": "63.70",
      "low": "48.70",
      "close": "54.40",
      "average": "56.2201",
      "volume": "46381",
      "turnover": "2605036.65",
      "trades": "580"
    },
    {
      "date": "2025-04-10",
      "bid": "54.30",
      "ask": "54.70",
      "open": "56.00",
      "high": "63.40",
      "low": "52.10",
      "close": "54.80",
      "average": "56.6743",
      "volume": "40239",
      "turnover": "2284985.1",
      "trades": "537"
    },
    {
      "date": "2025-04-11",
      "bid": "55.10",
      "ask": "55.70",
      "open": "54.50",
      "high": "57.30",
      "low": "54.30",
      "close": "55.80",
      "average": "55.5384",
      "volume": "10005",
      "turnover": "552989.1",
      "trades": "93"
    },
    {
      "date": "2025-04-14",
      "bid": "51.80",
      "ask": "53.90",
      "open": "55.10",
      "high": "55.30",
      "low": "50.80",
      "close": "51.60",
      "average": "52.2354",
      "volume": "23832",
      "turnover": "1241714.39",
      "trades": "266"
    },
    {
      "date": "2025-04-15",
      "bid": "50.30",
      "ask": "50.70",
      "open": "53.60",
      "high": "53.60",
      "low": "49.95",
      "close": "50.30",
      "average": "50.7205",
      "volume": "15378",
      "turnover": "779770.05",
      "trades": "152"
    },
    {
      "date": "2025-04-16",
      "bid": "50.20",
      "ask": "50.70",
      "open": "50.40",
      "high": "51.90",
      "low": "50.30",
      "close": "50.40",
      "average": "50.9141",
      "volume": "5937",
      "turnover": "302261.25",
      "trades": "75"
    },
    {
      "date": "2025-04-17",
      "bid": "49.20",
      "ask": "50.80",
      "open": "50.20",
      "high": "51.50",
      "low": "49.10",
      "close": "50.50",
      "average": "49.9662",
      "volume": "6628",
      "turnover": "331314.7",
      "trades": "59"
    },
    {
      "date": "2025-04-22",
      "bid": "49.20",
      "ask": "49.95",
      "open": "51.20",
      "high": "52.20",
      "low": "48.20",
      "close": "48.20",
      "average": "49.8839",
      "volume": "17699",
      "turnover": "883884.75",
      "trades": "137"
    },
    {
      "date": "2025-04-23",
      "bid": "49.50",
      "ask": "50.10",
      "open": "47.25",
      "high": "50.50",
      "low": "47.25",
      "close": "49.50",
      "average": "49.0582",
      "volume": "9384",
      "turnover": "460392.1",
      "trades": "105"
    },
    {
      "date": "2025-04-24",
      "bid": "53.40",
      "ask": "53.90",
      "open": "50.10",
      "high": "54.40",
      "low": "50.10",
      "close": "53.50",
      "average": "53.3527",
      "volume": "30239",
      "turnover": "1613862.3",
      "trades": "227"
    },
    {
      "date": "2025-04-25",
      "bid": "53.10",
      "ask": "54.10",
      "open": "54.10",
      "high": "54.40",
      "low": "52.50",
      "close": "53.20",
      "average": "53.6053",
      "volume": "15908",
      "turnover": "852659.15",
      "trades": "186"
    },
    {
      "date": "2025-04-28",
      "bid": "57.10",
      "ask": "58.30",
      "open": "53.00",
      "high": "59.30",
      "low": "52.50",
      "close": "57.00",
      "average": "57.2346",
      "volume": "32004",
      "turnover": "1831664.6",
      "trades": "336"
    },
    {
      "date": "2025-04-29",
      "bid": "59.60",
      "ask": "61.30",
      "open": "59.10",
      "high": "65.70",
      "low": "58.80",
      "close": "59.60",
      "average": "60.9222",
      "volume": "51112",
      "turnover": "3114047.8",
      "trades": "426"
    },
    {
      "date": "2025-04-30",
      "bid": "60.90",
      "ask": "61.80",
      "open": "61.50",
      "high": "64.40",
      "low": "60.10",
      "close": "61.90",
      "average": "61.354",
      "volume": "17095",
      "turnover": "1048808.05",
      "trades": "143"
    },
    {
      "date": "2025-05-02",
      "bid": "57.80",
      "ask": "58.30",
      "open": "60.90",
      "high": "60.90",
      "low": "56.70",
      "close": "57.50",
      "average": "58.539",
      "volume": "23821",
      "turnover": "1394454.7",
      "trades": "281"
    },
    {
      "date": "2025-05-05",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.70",
      "high": "61.30",
      "low": "57.80",
      "close": "61.10",
      "average": "60.1107",
      "volume": "17653",
      "turnover": "1061138.8",
      "trades": "217"
    },
    {
      "date": "2025-05-06",
      "bid": "59.00",
      "ask": "60.00",
      "open": "62.10",
      "high": "62.10",
      "low": "58.60",
      "close": "59.10",
      "average": "59.9158",
      "volume": "8794",
      "turnover": "526899.8",
      "trades": "127"
    },
    {
      "date": "2025-05-07",
      "bid": "61.00",
      "ask": "61.80",
      "open": "59.00",
      "high": "65.50",
      "low": "58.40",
      "close": "61.80",
      "average": "61.5338",
      "volume": "50053",
      "turnover": "3079592.1",
      "trades": "433"
    },
    {
      "date": "2025-05-08",
      "bid": "61.60",
      "ask": "62.70",
      "open": "64.40",
      "high": "64.50",
      "low": "60.00",
      "close": "61.70",
      "average": "61.9653",
      "volume": "16871",
      "turnover": "1045487.75",
      "trades": "156"
    },
    {
      "date": "2025-05-09",
      "bid": "60.50",
      "ask": "61.40",
      "open": "61.80",
      "high": "63.60",
      "low": "60.50",
      "close": "60.60",
      "average": "61.2619",
      "volume": "4716",
      "turnover": "288917.7",
      "trades": "67"
    },
    {
      "date": "2025-05-12",
      "bid": "58.40",
      "ask": "59.20",
      "open": "61.30",
      "high": "61.30",
      "low": "56.00",
      "close": "58.50",
      "average": "58.2635",
      "volume": "17364",
      "turnover": "1011621.45",
      "trades": "156"
    },
    {
      "date": "2025-05-13",
      "bid": "56.70",
      "ask": "57.40",
      "open": "59.30",
      "high": "59.30",
      "low": "56.60",
      "close": "56.70",
      "average": "57.637",
      "volume": "7711",
      "turnover": "444438.9",
      "trades": "89"
    },
    {
      "date": "2025-05-14",
      "bid": "55.60",
      "ask": "56.50",
      "open": "56.60",
      "high": "56.70",
      "low": "54.00",
      "close": "56.50",
      "average": "55.5717",
      "volume": "16767",
      "turnover": "931503.7",
      "trades": "170"
    },
    {
      "date": "2025-05-15",
      "bid": "55.30",
      "ask": "56.30",
      "open": "55.60",
      "high": "56.40",
      "low": "54.50",
      "close": "56.20",
      "average": "55.1236",
      "volume": "8532",
      "turnover": "470314.5",
      "trades": "51"
    },
    {
      "date": "2025-05-16",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.20",
      "high": "56.90",
      "low": "54.80",
      "close": "56.60",
      "average": "55.9688",
      "volume": "5995",
      "turnover": "335531.45",
      "trades": "65"
    },
    {
      "date": "2025-05-19",
      "bid": "60.60",
      "ask": "61.90",
      "open": "57.00",
      "high": "61.90",
      "low": "57.00",
      "close": "61.90",
      "average": "59.4926",
      "volume": "9247",
      "turnover": "550127.9",
      "trades": "105"
    },
    {
      "date": "2025-05-20",
      "bid": "59.80",
      "ask": "60.90",
      "open": "60.90",
      "high": "60.90",
      "low": "57.90",
      "close": "60.90",
      "average": "59.8527",
      "volume": "8684",
      "turnover": "519764.2",
      "trades": "113"
    },
    {
      "date": "2025-05-21",
      "bid": "58.90",
      "ask": "59.40",
      "open": "59.80",
      "high": "61.10",
      "low": "58.30",
      "close": "59.30",
      "average": "59.3989",
      "volume": "8937",
      "turnover": "530834.9",
      "trades": "85"
    },
    {
      "date": "2025-05-22",
      "bid": "58.30",
      "ask": "59.40",
      "open": "59.40",
      "high": "61.80",
      "low": "58.00",
      "close": "58.20",
      "average": "59.4089",
      "volume": "8240",
      "turnover": "489529",
      "trades": "86"
    },
    {
      "date": "2025-05-23",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.30",
      "high": "58.30",
      "low": "56.40",
      "close": "57.90",
      "average": "56.9409",
      "volume": "6125",
      "turnover": "348744.4",
      "trades": "83"
    },
    {
      "date": "2025-05-26",
      "bid": "57.10",
      "ask": "57.80",
      "open": "58.30",
      "high": "58.40",
      "low": "56.20",
      "close": "57.00",
      "average": "57.4629",
      "volume": "5485",
      "turnover": "315184.1",
      "trades": "60"
    },
    {
      "date": "2025-05-27",
      "bid": "58.70",
      "ask": "59.30",
      "open": "56.90",
      "high": "59.50",
      "low": "55.90",
      "close": "59.30",
      "average": "57.6269",
      "volume": "14684",
      "turnover": "846194.1",
      "trades": "104"
    },
    {
      "date": "2025-05-28",
      "bid": "56.90",
      "ask": "58.90",
      "open": "59.40",
      "high": "59.40",
      "low": "56.70",
      "close": "56.70",
      "average": "57.6598",
      "volume": "5764",
      "turnover": "332351.2",
      "trades": "84"
    },
    {
      "date": "2025-05-30",
      "bid": "56.60",
      "ask": "57.50",
      "open": "57.10",
      "high": "57.90",
      "low": "56.70",
      "close": "57.70",
      "average": "57.1505",
      "volume": "4831",
      "turnover": "276085.8",
      "trades": "61"
    },
    {
      "date": "2025-06-02",
      "bid": "55.80",
      "ask": "56.10",
      "open": "59.00",
      "high": "59.00",
      "low": "55.40",
      "close": "55.80",
      "average": "56.0684",
      "volume": "8689",
      "turnover": "487178.7",
      "trades": "122"
    },
    {
      "date": "2025-06-03",
      "bid": "55.80",
      "ask": "56.60",
      "open": "55.00",
      "high": "58.10",
      "low": "54.80",
      "close": "56.40",
      "average": "56.4922",
      "volume": "13050",
      "turnover": "737223",
      "trades": "94"
    },
    {
      "date": "2025-06-04",
      "bid": "57.70",
      "ask": "58.00",
      "open": "56.60",
      "high": "58.30",
      "low": "55.00",
      "close": "57.70",
      "average": "56.3814",
      "volume": "4692",
      "turnover": "264541.3",
      "trades": "66"
    },
    {
      "date": "2025-06-05",
      "bid": "58.10",
      "ask": "59.60",
      "open": "57.90",
      "high": "60.00",
      "low": "57.90",
      "close": "58.10",
      "average": "58.8275",
      "volume": "12258",
      "turnover": "721073.65",
      "trades": "74"
    },
    {
      "date": "2025-06-09",
      "bid": "58.70",
      "ask": "59.20",
      "open": "58.10",
      "high": "60.30",
      "low": "58.00",
      "close": "59.20",
      "average": "59.3835",
      "volume": "9539",
      "turnover": "566459.4",
      "trades": "80"
    },
    {
      "date": "2025-06-10",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.70",
      "high": "59.20",
      "low": "58.00",
      "close": "58.00",
      "average": "58.4892",
      "volume": "6892",
      "turnover": "403110.6",
      "trades": "57"
    },
    {
      "date": "2025-06-11",
      "bid": "56.90",
      "ask": "57.30",
      "open": "58.30",
      "high": "58.40",
      "low": "56.80",
      "close": "56.90",
      "average": "57.3389",
      "volume": "7145",
      "turnover": "409684.5",
      "trades": "72"
    },
    {
      "date": "2025-06-12",
      "bid": "57.00",
      "ask": "57.30",
      "open": "57.40",
      "high": "58.20",
      "low": "56.60",
      "close": "57.00",
      "average": "57.4207",
      "volume": "5198",
      "turnover": "298473",
      "trades": "35"
    },
    {
      "date": "2025-06-13",
      "bid": "56.30",
      "ask": "56.70",
      "open": "56.10",
      "high": "57.00",
      "low": "54.60",
      "close": "56.30",
      "average": "55.9805",
      "volume": "7006",
      "turnover": "392198.45",
      "trades": "66"
    },
    {
      "date": "2025-06-16",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.30",
      "high": "56.30",
      "low": "54.30",
      "close": "54.80",
      "average": "54.944",
      "volume": "10580",
      "turnover": "581307.1",
      "trades": "69"
    },
    {
      "date": "2025-06-17",
      "bid": "53.00",
      "ask": "53.50",
      "open": "54.70",
      "high": "54.70",
      "low": "52.90",
      "close": "53.00",
      "average": "53.3411",
      "volume": "8226",
      "turnover": "438783.6",
      "trades": "91"
    },
    {
      "date": "2025-06-18",
      "bid": "51.30",
      "ask": "51.60",
      "open": "53.00",
      "high": "53.00",
      "low": "51.00",
      "close": "51.00",
      "average": "51.6909",
      "volume": "7922",
      "turnover": "409509.4",
      "trades": "89"
    },
    {
      "date": "2025-06-19",
      "bid": "52.50",
      "ask": "53.00",
      "open": "51.30",
      "high": "53.10",
      "low": "51.20",
      "close": "52.30",
      "average": "52.4071",
      "volume": "3277",
      "turnover": "171737.6",
      "trades": "56"
    },
    {
      "date": "2025-06-23",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.50",
      "high": "52.50",
      "low": "50.80",
      "close": "51.40",
      "average": "51.2256",
      "volume": "4541",
      "turnover": "232615.4",
      "trades": "46"
    },
    {
      "date": "2025-06-24",
      "bid": "50.80",
      "ask": "51.50",
      "open": "52.70",
      "high": "52.70",
      "low": "50.80",
      "close": "50.80",
      "average": "50.9988",
      "volume": "5054",
      "turnover": "257776.5",
      "trades": "40"
    },
    {
      "date": "2025-06-25",
      "bid": "51.10",
      "ask": "53.80",
      "open": "51.00",
      "high": "52.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.4192",
      "volume": "7200",
      "turnover": "370218.5",
      "trades": "44"
    },
    {
      "date": "2025-06-26",
      "bid": "50.70",
      "ask": "52.80",
      "open": "51.10",
      "high": "52.70",
      "low": "50.70",
      "close": "51.70",
      "average": "51.42",
      "volume": "9052",
      "turnover": "465453.8",
      "trades": "63"
    },
    {
      "date": "2025-06-27",
      "bid": "50.50",
      "ask": "50.60",
      "open": "50.70",
      "high": "52.10",
      "low": "50.60",
      "close": "50.60",
      "average": "51.1411",
      "volume": "2615",
      "turnover": "133734",
      "trades": "26"
    },
    {
      "date": "2025-06-30",
      "bid": "49.00",
      "ask": "49.50",
      "open": "50.50",
      "high": "50.80",
      "low": "48.75",
      "close": "49.00",
      "average": "50.0253",
      "volume": "9022",
      "turnover": "451328.35",
      "trades": "67"
    },
    {
      "date": "2025-07-01",
      "bid": "47.65",
      "ask": "49.65",
      "open": "50.20",
      "high": "50.20",
      "low": "47.55",
      "close": "49.60",
      "average": "49.0004",
      "volume": "10582",
      "turnover": "518522.55",
      "trades": "60"
    },
    {
      "date": "2025-07-02",
      "bid": "47.70",
      "ask": "48.55",
      "open": "46.15",
      "high": "49.30",
      "low": "46.15",
      "close": "48.10",
      "average": "47.8947",
      "volume": "10423",
      "turnover": "499206.75",
      "trades": "99"
    },
    {
      "date": "2025-07-03",
      "bid": "47.45",
      "ask": "48.25",
      "open": "48.10",
      "high": "49.00",
      "low": "47.20",
      "close": "47.45",
      "average": "47.963",
      "volume": "4199",
      "turnover": "201396.6",
      "trades": "45"
    },
    {
      "date": "2025-07-04",
      "bid": "48.55",
      "ask": "49.20",
      "open": "47.45",
      "high": "49.20",
      "low": "47.20",
      "close": "49.20",
      "average": "47.7755",
      "volume": "5218",
      "turnover": "249292.6",
      "trades": "32"
    },
    {
      "date": "2025-07-07",
      "bid": "47.85",
      "ask": "48.25",
      "open": "49.20",
      "high": "49.20",
      "low": "47.05",
      "close": "47.85",
      "average": "47.7306",
      "volume": "13124",
      "turnover": "626416",
      "trades": "66"
    },
    {
      "date": "2025-07-08",
      "bid": "47.50",
      "ask": "48.10",
      "open": "47.85",
      "high": "48.25",
      "low": "47.40",
      "close": "47.50",
      "average": "47.6222",
      "volume": "3351",
      "turnover": "159582.1",
      "trades": "46"
    },
    {
      "date": "2025-07-09",
      "bid": "46.90",
      "ask": "47.70",
      "open": "47.50",
      "high": "47.80",
      "low": "46.85",
      "close": "46.90",
      "average": "47.3504",
      "volume": "7261",
      "turnover": "343811.45",
      "trades": "49"
    },
    {
      "date": "2025-07-10",
      "bid": "47.50",
      "ask": "48.30",
      "open": "46.90",
      "high": "48.65",
      "low": "46.90",
      "close": "48.10",
      "average": "47.5244",
      "volume": "5983",
      "turnover": "284338.6",
      "trades": "40"
    },
    {
      "date": "2025-07-11",
      "bid": "47.80",
      "ask": "48.80",
      "open": "50.00",
      "high": "50.20",
      "low": "47.50",
      "close": "47.80",
      "average": "49.5939",
      "volume": "13453",
      "turnover": "667087.25",
      "trades": "43"
    },
    {
      "date": "2025-07-14",
      "bid": "47.25",
      "ask": "48.25",
      "open": "48.80",
      "high": "48.80",
      "low": "47.25",
      "close": "47.25",
      "average": "47.821",
      "volume": "1032",
      "turnover": "49351.25",
      "trades": "26"
    },
    {
      "date": "2025-07-15",
      "bid": "48.00",
      "ask": "48.50",
      "open": "47.30",
      "high": "48.50",
      "low": "47.25",
      "close": "48.50",
      "average": "47.6824",
      "volume": "3308",
      "turnover": "157733.35",
      "trades": "31"
    },
    {
      "date": "2025-07-16",
      "bid": "47.55",
      "ask": "48.15",
      "open": "48.00",
      "high": "48.45",
      "low": "47.50",
      "close": "48.10",
      "average": "48.0453",
      "volume": "4168",
      "turnover": "200252.65",
      "trades": "55"
    },
    {
      "date": "2025-07-17",
      "bid": "47.55",
      "ask": "48.00",
      "open": "48.45",
      "high": "48.50",
      "low": "47.60",
      "close": "47.60",
      "average": "48.3149",
      "volume": "3085",
      "turnover": "149051.35",
      "trades": "25"
    },
    {
      "date": "2025-07-18",
      "bid": "47.55",
      "ask": "48.30",
      "open": "47.60",
      "high": "49.70",
      "low": "47.25",
      "close": "48.30",
      "average": "47.8611",
      "volume": "3353",
      "turnover": "160478.35",
      "trades": "37"
    },
    {
      "date": "2025-07-21",
      "bid": "52.50",
      "ask": "53.40",
      "open": "49.00",
      "high": "61.70",
      "low": "49.00",
      "close": "53.40",
      "average": "53.5238",
      "volume": "17058",
      "turnover": "913009.6",
      "trades": "166"
    },
    {
      "date": "2025-07-22",
      "bid": "51.00",
      "ask": "51.60",
      "open": "53.10",
      "high": "53.20",
      "low": "50.10",
      "close": "51.00",
      "average": "51.6977",
      "volume": "6560",
      "turnover": "339152.8",
      "trades": "62"
    },
    {
      "date": "2025-07-23",
      "bid": "49.50",
      "ask": "50.10",
      "open": "52.90",
      "high": "52.90",
      "low": "49.35",
      "close": "50.10",
      "average": "50.9786",
      "volume": "7806",
      "turnover": "397939.2",
      "trades": "57"
    },
    {
      "date": "2025-07-24",
      "bid": "49.10",
      "ask": "50.60",
      "open": "50.30",
      "high": "50.70",
      "low": "49.10",
      "close": "50.60",
      "average": "49.946",
      "volume": "3079",
      "turnover": "153783.8",
      "trades": "31"
    },
    {
      "date": "2025-07-25",
      "bid": "49.10",
      "ask": "49.40",
      "open": "50.70",
      "high": "51.40",
      "low": "49.00",
      "close": "49.40",
      "average": "50.142",
      "volume": "10070",
      "turnover": "504929.9",
      "trades": "59"
    },
    {
      "date": "2025-07-28",
      "bid": "51.30",
      "ask": "52.70",
      "open": "49.15",
      "high": "51.30",
      "low": "48.55",
      "close": "51.30",
      "average": "49.8662",
      "volume": "7875",
      "turnover": "392696.35",
      "trades": "57"
    },
    {
      "date": "2025-07-29",
      "bid": "50.00",
      "ask": "50.10",
      "open": "52.00",
      "high": "52.00",
      "low": "50.00",
      "close": "50.00",
      "average": "50.2336",
      "volume": "5978",
      "turnover": "300296.5",
      "trades": "36"
    },
    {
      "date": "2025-07-30",
      "bid": "50.30",
      "ask": "50.50",
      "open": "50.00",
      "high": "52.50",
      "low": "50.00",
      "close": "50.30",
      "average": "50.9988",
      "volume": "3593",
      "turnover": "183238.6",
      "trades": "41"
    },
    {
      "date": "2025-07-31",
      "bid": "51.40",
      "ask": "51.50",
      "open": "50.60",
      "high": "52.80",
      "low": "50.60",
      "close": "51.50",
      "average": "51.9325",
      "volume": "6471",
      "turnover": "336055.5",
      "trades": "42"
    },
    {
      "date": "2025-08-01",
      "bid": "50.50",
      "ask": "51.10",
      "open": "52.50",
      "high": "52.50",
      "low": "50.00",
      "close": "50.50",
      "average": "50.2991",
      "volume": "9256",
      "turnover": "465568.1",
      "trades": "37"
    },
    {
      "date": "2025-08-04",
      "bid": "50.00",
      "ask": "50.70",
      "open": "51.20",
      "high": "51.20",
      "low": "50.00",
      "close": "50.70",
      "average": "50.2295",
      "volume": "3914",
      "turnover": "196598.2",
      "trades": "33"
    },
    {
      "date": "2025-08-05",
      "bid": "50.10",
      "ask": "50.50",
      "open": "51.00",
      "high": "51.10",
      "low": "50.10",
      "close": "50.10",
      "average": "50.3041",
      "volume": "1759",
      "turnover": "88484.9",
      "trades": "28"
    },
    {
      "date": "2025-08-06",
      "bid": "49.50",
      "ask": "49.80",
      "open": "50.50",
      "high": "50.90",
      "low": "49.20",
      "close": "49.50",
      "average": "49.9088",
      "volume": "8316",
      "turnover": "415041.2",
      "trades": "47"
    },
    {
      "date": "2025-08-07",
      "bid": "49.05",
      "ask": "49.40",
      "open": "49.50",
      "high": "49.80",
      "low": "48.65",
      "close": "49.40",
      "average": "49.4646",
      "volume": "6264",
      "turnover": "309846.2",
      "trades": "40"
    },
    {
      "date": "2025-08-08",
      "bid": "50.10",
      "ask": "51.10",
      "open": "51.30",
      "high": "51.30",
      "low": "49.05",
      "close": "50.30",
      "average": "49.8032",
      "volume": "3496",
      "turnover": "174109.25",
      "trades": "27"
    },
    {
      "date": "2025-08-11",
      "bid": "50.20",
      "ask": "50.70",
      "open": "51.10",
      "high": "52.10",
      "low": "50.20",
      "close": "50.20",
      "average": "51.1564",
      "volume": "4423",
      "turnover": "226264.7",
      "trades": "28"
    },
    {
      "date": "2025-08-12",
      "bid": "50.00",
      "ask": "50.50",
      "open": "51.50",
      "high": "51.50",
      "low": "50.00",
      "close": "50.00",
      "average": "50.3264",
      "volume": "7399",
      "turnover": "372364.9",
      "trades": "34"
    },
    {
      "date": "2025-08-13",
      "bid": "50.00",
      "ask": "50.60",
      "open": "51.60",
      "high": "51.60",
      "low": "50.00",
      "close": "50.70",
      "average": "50.1773",
      "volume": "6737",
      "turnover": "338048.3",
      "trades": "40"
    },
    {
      "date": "2025-08-14",
      "bid": "50.00",
      "ask": "51.10",
      "open": "50.10",
      "high": "51.00",
      "low": "50.00",
      "close": "50.10",
      "average": "50.3558",
      "volume": "3909",
      "turnover": "196840.7",
      "trades": "29"
    },
    {
      "date": "2025-08-15",
      "bid": "50.10",
      "ask": "50.80",
      "open": "50.10",
      "high": "51.00",
      "low": "50.00",
      "close": "50.80",
      "average": "50.2643",
      "volume": "1934",
      "turnover": "97211.2",
      "trades": "19"
    },
    {
      "date": "2025-08-18",
      "bid": "51.20",
      "ask": "52.10",
      "open": "50.10",
      "high": "52.50",
      "low": "50.10",
      "close": "51.90",
      "average": "51.7466",
      "volume": "3422",
      "turnover": "177076.8",
      "trades": "30"
    },
    {
      "date": "2025-08-19",
      "bid": "52.10",
      "ask": "53.20",
      "open": "52.10",
      "high": "53.50",
      "low": "52.10",
      "close": "53.20",
      "average": "52.6755",
      "volume": "7531",
      "turnover": "396699.5",
      "trades": "40"
    },
    {
      "date": "2025-08-20",
      "bid": "52.30",
      "ask": "53.40",
      "open": "53.40",
      "high": "54.00",
      "low": "51.70",
      "close": "52.30",
      "average": "53.1344",
      "volume": "8217",
      "turnover": "436612",
      "trades": "49"
    },
    {
      "date": "2025-08-21",
      "bid": "52.70",
      "ask": "53.30",
      "open": "52.40",
      "high": "53.20",
      "low": "52.00",
      "close": "53.20",
      "average": "52.4155",
      "volume": "1168",
      "turnover": "61221.3",
      "trades": "16"
    },
    {
      "date": "2025-08-22",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.70",
      "high": "53.50",
      "low": "52.30",
      "close": "53.00",
      "average": "52.9031",
      "volume": "2131",
      "turnover": "112742.4",
      "trades": "30"
    },
    {
      "date": "2025-08-25",
      "bid": "53.30",
      "ask": "54.00",
      "open": "53.80",
      "high": "54.40",
      "low": "52.90",
      "close": "53.30",
      "average": "53.5828",
      "volume": "4205",
      "turnover": "225315.7",
      "trades": "47"
    },
    {
      "date": "2025-08-26",
      "bid": "52.50",
      "ask": "52.90",
      "open": "54.00",
      "high": "54.30",
      "low": "53.00",
      "close": "53.00",
      "average": "53.6243",
      "volume": "6735",
      "turnover": "361426.4",
      "trades": "41"
    },
    {
      "date": "2025-08-27",
      "bid": "58.00",
      "ask": "58.60",
      "open": "52.80",
      "high": "58.60",
      "low": "52.80",
      "close": "58.60",
      "average": "56.2874",
      "volume": "31683",
      "turnover": "1783337.45",
      "trades": "138"
    },
    {
      "date": "2025-08-28",
      "bid": "58.50",
      "ask": "59.20",
      "open": "58.70",
      "high": "59.40",
      "low": "56.70",
      "close": "59.20",
      "average": "58.7934",
      "volume": "11959",
      "turnover": "703116.4",
      "trades": "62"
    },
    {
      "date": "2025-08-29",
      "bid": "63.80",
      "ask": "64.00",
      "open": "58.50",
      "high": "65.00",
      "low": "57.10",
      "close": "65.00",
      "average": "62.4248",
      "volume": "22615",
      "turnover": "1411802",
      "trades": "180"
    },
    {
      "date": "2025-09-01",
      "bid": "77.50",
      "ask": "78.80",
      "open": "65.00",
      "high": "81.20",
      "low": "65.00",
      "close": "78.90",
      "average": "74.8205",
      "volume": "84886",
      "turnover": "6350576.35",
      "trades": "807"
    },
    {
      "date": "2025-09-02",
      "bid": "76.30",
      "ask": "76.90",
      "open": "77.60",
      "high": "77.80",
      "low": "70.50",
      "close": "75.00",
      "average": "76.2272",
      "volume": "25882",
      "turnover": "1972882.5",
      "trades": "380"
    },
    {
      "date": "2025-09-03",
      "bid": "76.20",
      "ask": "77.60",
      "open": "75.60",
      "high": "77.90",
      "low": "75.00",
      "close": "76.20",
      "average": "76.8098",
      "volume": "12499",
      "turnover": "959955.55",
      "trades": "127"
    },
    {
      "date": "2025-09-04",
      "bid": "78.10",
      "ask": "79.40",
      "open": "76.20",
      "high": "84.30",
      "low": "76.20",
      "close": "78.10",
      "average": "80.8826",
      "volume": "47342",
      "turnover": "3829202",
      "trades": "500"
    },
    {
      "date": "2025-09-05",
      "bid": "75.00",
      "ask": "76.70",
      "open": "82.00",
      "high": "82.00",
      "low": "76.70",
      "close": "76.70",
      "average": "79.8121",
      "volume": "18930",
      "turnover": "1510900.05",
      "trades": "183"
    },
    {
      "date": "2025-09-08",
      "bid": "77.20",
      "ask": "77.90",
      "open": "76.00",
      "high": "81.50",
      "low": "72.20",
      "close": "81.50",
      "average": "76.6506",
      "volume": "33219",
      "turnover": "2546057.7",
      "trades": "248"
    },
    {
      "date": "2025-09-09",
      "bid": "75.00",
      "ask": "75.40",
      "open": "77.20",
      "high": "77.20",
      "low": "74.10",
      "close": "75.00",
      "average": "75.2166",
      "volume": "17339",
      "turnover": "1304180.8",
      "trades": "149"
    },
    {
      "date": "2025-09-10",
      "bid": "72.30",
      "ask": "73.90",
      "open": "75.00",
      "high": "76.80",
      "low": "69.00",
      "close": "71.50",
      "average": "71.7229",
      "volume": "32846",
      "turnover": "2355831.35",
      "trades": "157"
    },
    {
      "date": "2025-09-11",
      "bid": "72.90",
      "ask": "74.20",
      "open": "71.50",
      "high": "74.40",
      "low": "69.10",
      "close": "74.30",
      "average": "71.2008",
      "volume": "22468",
      "turnover": "1599433.3",
      "trades": "128"
    },
    {
      "date": "2025-09-12",
      "bid": "72.90",
      "ask": "73.70",
      "open": "74.30",
      "high": "74.90",
      "low": "72.20",
      "close": "73.60",
      "average": "74.0303",
      "volume": "5290",
      "turnover": "391620.2",
      "trades": "63"
    },
    {
      "date": "2025-09-15",
      "bid": "70.80",
      "ask": "71.60",
      "open": "72.00",
      "high": "72.00",
      "low": "68.30",
      "close": "71.60",
      "average": "69.661",
      "volume": "8553",
      "turnover": "595802.75",
      "trades": "113"
    },
    {
      "date": "2025-09-16",
      "bid": "70.90",
      "ask": "72.10",
      "open": "70.80",
      "high": "71.60",
      "low": "68.90",
      "close": "71.00",
      "average": "70.452",
      "volume": "5448",
      "turnover": "383804.1",
      "trades": "62"
    },
    {
      "date": "2025-09-17",
      "bid": "70.00",
      "ask": "70.10",
      "open": "69.70",
      "high": "74.00",
      "low": "69.70",
      "close": "70.00",
      "average": "71.7025",
      "volume": "11017",
      "turnover": "790159.9",
      "trades": "75"
    },
    {
      "date": "2025-09-18",
      "bid": "68.40",
      "ask": "69.00",
      "open": "70.00",
      "high": "71.60",
      "low": "68.10",
      "close": "68.10",
      "average": "69.5831",
      "volume": "13832",
      "turnover": "962549.35",
      "trades": "112"
    },
    {
      "date": "2025-09-19",
      "bid": "71.80",
      "ask": "72.60",
      "open": "68.10",
      "high": "72.30",
      "low": "67.10",
      "close": "72.00",
      "average": "70.6911",
      "volume": "29408",
      "turnover": "2078595.6",
      "trades": "130"
    },
    {
      "date": "2025-09-22",
      "bid": "73.10",
      "ask": "73.90",
      "open": "71.90",
      "high": "73.90",
      "low": "70.60",
      "close": "70.80",
      "average": "72.2294",
      "volume": "3351",
      "turnover": "242029.85",
      "trades": "76"
    },
    {
      "date": "2025-09-23",
      "bid": "69.90",
      "ask": "70.80",
      "open": "70.80",
      "high": "73.90",
      "low": "69.30",
      "close": "70.00",
      "average": "70.8786",
      "volume": "3583",
      "turnover": "253952.85",
      "trades": "60"
    },
    {
      "date": "2025-09-24",
      "bid": "70.10",
      "ask": "71.80",
      "open": "70.40",
      "high": "71.00",
      "low": "68.00",
      "close": "70.20",
      "average": "69.2661",
      "volume": "8493",
      "turnover": "588141.85",
      "trades": "71"
    },
    {
      "date": "2025-09-25",
      "bid": "69.60",
      "ask": "70.60",
      "open": "71.80",
      "high": "71.80",
      "low": "68.10",
      "close": "69.60",
      "average": "69.5784",
      "volume": "7775",
      "turnover": "540941.65",
      "trades": "68"
    },
    {
      "date": "2025-09-26",
      "bid": "69.70",
      "ask": "70.40",
      "open": "69.50",
      "high": "70.90",
      "low": "68.40",
      "close": "70.40",
      "average": "69.849",
      "volume": "9442",
      "turnover": "659514",
      "trades": "68"
    },
    {
      "date": "2025-09-29",
      "bid": "68.40",
      "ask": "70.00",
      "open": "69.60",
      "high": "70.00",
      "low": "67.50",
      "close": "70.00",
      "average": "68.5833",
      "volume": "14417",
      "turnover": "988781.8",
      "trades": "101"
    },
    {
      "date": "2025-09-30",
      "bid": "68.20",
      "ask": "68.90",
      "open": "68.40",
      "high": "72.50",
      "low": "68.10",
      "close": "68.10",
      "average": "69.5038",
      "volume": "24146",
      "turnover": "1678237.6",
      "trades": "91"
    },
    {
      "date": "2025-10-01",
      "bid": "67.90",
      "ask": "68.70",
      "open": "67.50",
      "high": "69.00",
      "low": "67.50",
      "close": "68.60",
      "average": "68.3806",
      "volume": "9363",
      "turnover": "640247.4",
      "trades": "59"
    },
    {
      "date": "2025-10-02",
      "bid": "67.30",
      "ask": "67.80",
      "open": "69.00",
      "high": "69.00",
      "low": "67.20",
      "close": "67.80",
      "average": "67.7165",
      "volume": "9322",
      "turnover": "631328.1",
      "trades": "81"
    },
    {
      "date": "2025-10-03",
      "bid": "66.70",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.40",
      "low": "66.60",
      "close": "66.70",
      "average": "67.0649",
      "volume": "21857",
      "turnover": "1465812.35",
      "trades": "82"
    },
    {
      "date": "2025-10-06",
      "bid": "64.30",
      "ask": "64.90",
      "open": "67.90",
      "high": "68.60",
      "low": "63.40",
      "close": "64.90",
      "average": "65.3008",
      "volume": "11176",
      "turnover": "729801.5",
      "trades": "90"
    },
    {
      "date": "2025-10-07",
      "bid": "62.60",
      "ask": "63.90",
      "open": "63.00",
      "high": "64.70",
      "low": "62.20",
      "close": "64.70",
      "average": "63.0149",
      "volume": "19175",
      "turnover": "1208309.8",
      "trades": "73"
    },
    {
      "date": "2025-10-08",
      "bid": "63.30",
      "ask": "64.50",
      "open": "62.10",
      "high": "64.80",
      "low": "62.10",
      "close": "63.30",
      "average": "62.9618",
      "volume": "8715",
      "turnover": "548705.6",
      "trades": "84"
    },
    {
      "date": "2025-10-09",
      "bid": "62.90",
      "ask": "63.90",
      "open": "63.30",
      "high": "63.90",
      "low": "62.20",
      "close": "63.70",
      "average": "62.9473",
      "volume": "5377",
      "turnover": "338467.9",
      "trades": "50"
    },
    {
      "date": "2025-10-10",
      "bid": "62.10",
      "ask": "62.70",
      "open": "62.90",
      "high": "62.90",
      "low": "62.10",
      "close": "62.60",
      "average": "62.4292",
      "volume": "6562",
      "turnover": "409660.4",
      "trades": "64"
    },
    {
      "date": "2025-10-13",
      "bid": "69.00",
      "ask": "70.60",
      "open": "61.80",
      "high": "71.90",
      "low": "61.30",
      "close": "68.60",
      "average": "65.9989",
      "volume": "40085",
      "turnover": "2645390.7",
      "trades": "274"
    },
    {
      "date": "2025-10-14",
      "bid": "63.90",
      "ask": "65.20",
      "open": "68.90",
      "high": "69.00",
      "low": "63.00",
      "close": "64.00",
      "average": "65.8226",
      "volume": "24842",
      "turnover": "1634768.45",
      "trades": "132"
    },
    {
      "date": "2025-10-15",
      "bid": "63.10",
      "ask": "64.10",
      "open": "65.50",
      "high": "65.90",
      "low": "63.00",
      "close": "64.80",
      "average": "64.5094",
      "volume": "5423",
      "turnover": "349828.2",
      "trades": "55"
    },
    {
      "date": "2025-10-16",
      "bid": "63.80",
      "ask": "64.50",
      "open": "66.00",
      "high": "67.50",
      "low": "63.60",
      "close": "64.40",
      "average": "65.0408",
      "volume": "4293",
      "turnover": "279220.2",
      "trades": "28"
    },
    {
      "date": "2025-10-17",
      "bid": "62.40",
      "ask": "63.00",
      "open": "61.90",
      "high": "67.00",
      "low": "61.90",
      "close": "63.00",
      "average": "62.7955",
      "volume": "7677",
      "turnover": "482081",
      "trades": "68"
    },
    {
      "date": "2025-10-20",
      "bid": "61.00",
      "ask": "62.40",
      "open": "62.70",
      "high": "62.70",
      "low": "61.00",
      "close": "61.00",
      "average": "61.5617",
      "volume": "3921",
      "turnover": "241383.4",
      "trades": "49"
    },
    {
      "date": "2025-10-21",
      "bid": "60.60",
      "ask": "60.90",
      "open": "61.10",
      "high": "61.60",
      "low": "60.10",
      "close": "60.90",
      "average": "60.955",
      "volume": "3032",
      "turnover": "184861.6",
      "trades": "45"
    },
    {
      "date": "2025-10-22",
      "bid": "59.90",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.70",
      "low": "59.90",
      "close": "60.90",
      "average": "60.6716",
      "volume": "11886",
      "turnover": "721142.8",
      "trades": "72"
    },
    {
      "date": "2025-10-23",
      "bid": "59.40",
      "ask": "59.70",
      "open": "60.90",
      "high": "61.60",
      "low": "59.30",
      "close": "59.70",
      "average": "60.096",
      "volume": "6557",
      "turnover": "394049.2",
      "trades": "51"
    },
    {
      "date": "2025-10-24",
      "bid": "60.00",
      "ask": "60.50",
      "open": "59.40",
      "high": "60.30",
      "low": "59.20",
      "close": "60.30",
      "average": "59.8131",
      "volume": "4427",
      "turnover": "264816.9",
      "trades": "61"
    },
    {
      "date": "2025-10-27",
      "bid": "60.10",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.50",
      "low": "59.50",
      "close": "61.40",
      "average": "60.5375",
      "volume": "9126",
      "turnover": "552465.4",
      "trades": "70"
    },
    {
      "date": "2025-10-28",
      "bid": "59.00",
      "ask": "61.90",
      "open": "60.10",
      "high": "61.60",
      "low": "59.40",
      "close": "59.40",
      "average": "60.2229",
      "volume": "7241",
      "turnover": "436074.3",
      "trades": "40"
    },
    {
      "date": "2025-10-29",
      "bid": "57.40",
      "ask": "58.20",
      "open": "61.40",
      "high": "61.40",
      "low": "57.20",
      "close": "58.30",
      "average": "58.7802",
      "volume": "6604",
      "turnover": "388184.2",
      "trades": "71"
    },
    {
      "date": "2025-10-30",
      "bid": "57.80",
      "ask": "58.60",
      "open": "57.20",
      "high": "58.60",
      "low": "55.50",
      "close": "57.80",
      "average": "57.2729",
      "volume": "8740",
      "turnover": "500566.1",
      "trades": "48"
    },
    {
      "date": "2025-10-31",
      "bid": "58.50",
      "ask": "59.00",
      "open": "57.90",
      "high": "59.60",
      "low": "57.00",
      "close": "59.00",
      "average": "57.7079",
      "volume": "5626",
      "turnover": "324664.7",
      "trades": "40"
    },
    {
      "date": "2025-11-03",
      "bid": "58.20",
      "ask": "59.40",
      "open": "58.50",
      "high": "59.90",
      "low": "57.60",
      "close": "59.90",
      "average": "58.0584",
      "volume": "6911",
      "turnover": "401241.6",
      "trades": "32"
    },
    {
      "date": "2025-11-04",
      "bid": "58.10",
      "ask": "59.00",
      "open": "59.00",
      "high": "60.20",
      "low": "58.10",
      "close": "58.10",
      "average": "59.2527",
      "volume": "3766",
      "turnover": "223145.8",
      "trades": "36"
    },
    {
      "date": "2025-11-05",
      "bid": "58.20",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.10",
      "low": "58.10",
      "close": "59.00",
      "average": "58.7586",
      "volume": "1684",
      "turnover": "98949.5",
      "trades": "25"
    },
    {
      "date": "2025-11-06",
      "bid": "59.10",
      "ask": "60.10",
      "open": "59.00",
      "high": "60.40",
      "low": "59.00",
      "close": "60.10",
      "average": "59.1026",
      "volume": "4441",
      "turnover": "262474.6",
      "trades": "30"
    },
    {
      "date": "2025-11-07",
      "bid": "60.00",
      "ask": "61.50",
      "open": "62.70",
      "high": "62.70",
      "low": "59.20",
      "close": "61.40",
      "average": "60.9513",
      "volume": "3756",
      "turnover": "228932.9",
      "trades": "32"
    },
    {
      "date": "2025-11-10",
      "bid": "60.30",
      "ask": "61.80",
      "open": "60.00",
      "high": "61.90",
      "low": "59.00",
      "close": "61.80",
      "average": "61.1039",
      "volume": "1747",
      "turnover": "106748.6",
      "trades": "37"
    },
    {
      "date": "2025-11-11",
      "bid": "57.40",
      "ask": "58.30",
      "open": "61.90",
      "high": "61.90",
      "low": "57.40",
      "close": "58.30",
      "average": "58.3681",
      "volume": "7939",
      "turnover": "463384.4",
      "trades": "54"
    },
    {
      "date": "2025-11-12",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.40",
      "high": "58.60",
      "low": "55.10",
      "close": "58.60",
      "average": "57.3966",
      "volume": "43216",
      "turnover": "2480449.9",
      "trades": "39"
    },
    {
      "date": "2025-11-13",
      "bid": "51.60",
      "ask": "52.30",
      "open": "56.40",
      "high": "56.90",
      "low": "48.65",
      "close": "52.00",
      "average": "51.3674",
      "volume": "50862",
      "turnover": "2612651.2",
      "trades": "258"
    },
    {
      "date": "2025-11-14",
      "bid": "49.50",
      "ask": "50.40",
      "open": "51.50",
      "high": "51.60",
      "low": "47.20",
      "close": "50.40",
      "average": "49.0174",
      "volume": "25051",
      "turnover": "1227936.05",
      "trades": "148"
    },
    {
      "date": "2025-11-17",
      "bid": "47.75",
      "ask": "48.40",
      "open": "50.40",
      "high": "50.40",
      "low": "45.75",
      "close": "48.40",
      "average": "47.2738",
      "volume": "15214",
      "turnover": "719223.9",
      "trades": "113"
    },
    {
      "date": "2025-11-18",
      "bid": "46.00",
      "ask": "46.40",
      "open": "47.50",
      "high": "47.50",
      "low": "46.00",
      "close": "46.00",
      "average": "46.2817",
      "volume": "4873",
      "turnover": "225530.8",
      "trades": "42"
    },
    {
      "date": "2025-11-19",
      "bid": "45.55",
      "ask": "46.60",
      "open": "46.45",
      "high": "48.25",
      "low": "44.20",
      "close": "46.60",
      "average": "45.2217",
      "volume": "12107",
      "turnover": "547775.43",
      "trades": "84"
    },
    {
      "date": "2025-11-20",
      "bid": "55.10",
      "ask": "56.90",
      "open": "46.60",
      "high": "57.00",
      "low": "46.50",
      "close": "57.00",
      "average": "51.9951",
      "volume": "27212",
      "turnover": "1414890.35",
      "trades": "208"
    },
    {
      "date": "2025-11-21",
      "bid": "53.30",
      "ask": "54.60",
      "open": "56.90",
      "high": "56.90",
      "low": "52.90",
      "close": "53.40",
      "average": "54.8917",
      "volume": "8229",
      "turnover": "451703.6",
      "trades": "93"
    },
    {
      "date": "2025-11-24",
      "bid": "49.70",
      "ask": "50.30",
      "open": "51.90",
      "high": "52.30",
      "low": "49.55",
      "close": "50.40",
      "average": "49.9986",
      "volume": "7565",
      "turnover": "378239.65",
      "trades": "57"
    },
    {
      "date": "2025-11-25",
      "bid": "51.40",
      "ask": "51.70",
      "open": "50.40",
      "high": "53.40",
      "low": "50.30",
      "close": "51.70",
      "average": "51.3521",
      "volume": "3853",
      "turnover": "197859.6",
      "trades": "38"
    },
    {
      "date": "2025-11-26",
      "bid": "48.70",
      "ask": "49.90",
      "open": "52.90",
      "high": "53.00",
      "low": "47.60",
      "close": "49.90",
      "average": "49.1107",
      "volume": "59198",
      "turnover": "2907271.42",
      "trades": "263"
    },
    {
      "date": "2025-11-27",
      "bid": "49.20",
      "ask": "49.45",
      "open": "48.70",
      "high": "50.10",
      "low": "48.70",
      "close": "49.00",
      "average": "49.2811",
      "volume": "5147",
      "turnover": "253650",
      "trades": "51"
    },
    {
      "date": "2025-11-28",
      "bid": "48.50",
      "ask": "48.80",
      "open": "48.90",
      "high": "49.45",
      "low": "48.30",
      "close": "48.50",
      "average": "48.6456",
      "volume": "3081",
      "turnover": "149877.15",
      "trades": "30"
    },
    {
      "date": "2025-12-01",
      "bid": "46.00",
      "ask": "46.70",
      "open": "49.55",
      "high": "49.55",
      "low": "46.10",
      "close": "47.15",
      "average": "46.8703",
      "volume": "27037",
      "turnover": "1267233.5",
      "trades": "86"
    },
    {
      "date": "2025-12-02",
      "bid": "46.00",
      "ask": "47.00",
      "open": "46.00",
      "high": "47.20",
      "low": "45.80",
      "close": "46.45",
      "average": "46.4461",
      "volume": "8443",
      "turnover": "392144.35",
      "trades": "47"
    },
    {
      "date": "2025-12-03",
      "bid": "45.00",
      "ask": "45.30",
      "open": "47.05",
      "high": "47.05",
      "low": "45.00",
      "close": "45.00",
      "average": "45.4284",
      "volume": "5580",
      "turnover": "253490.6",
      "trades": "50"
    },
    {
      "date": "2025-12-04",
      "bid": "44.55",
      "ask": "45.05",
      "open": "45.30",
      "high": "49.35",
      "low": "44.50",
      "close": "45.05",
      "average": "45.2233",
      "volume": "16031",
      "turnover": "724974.45",
      "trades": "75"
    },
    {
      "date": "2025-12-05",
      "bid": "43.25",
      "ask": "43.45",
      "open": "45.10",
      "high": "45.75",
      "low": "43.45",
      "close": "43.45",
      "average": "44.1583",
      "volume": "9437",
      "turnover": "416721.9",
      "trades": "44"
    },
    {
      "date": "2025-12-08",
      "bid": "43.50",
      "ask": "44.35",
      "open": "43.25",
      "high": "45.35",
      "low": "43.25",
      "close": "44.30",
      "average": "44.1516",
      "volume": "3416",
      "turnover": "150821.85",
      "trades": "41"
    },
    {
      "date": "2025-12-09",
      "bid": "43.70",
      "ask": "44.30",
      "open": "43.50",
      "high": "44.50",
      "low": "43.25",
      "close": "44.35",
      "average": "43.8612",
      "volume": "4622",
      "turnover": "202726.6",
      "trades": "32"
    },
    {
      "date": "2025-12-10",
      "bid": "44.15",
      "ask": "44.65",
      "open": "43.95",
      "high": "45.20",
      "low": "43.25",
      "close": "44.65",
      "average": "44.2126",
      "volume": "1573",
      "turnover": "69546.35",
      "trades": "30"
    },
    {
      "date": "2025-12-11",
      "bid": "44.25",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.10",
      "low": "44.20",
      "close": "44.70",
      "average": "44.6744",
      "volume": "2849",
      "turnover": "127277.3",
      "trades": "32"
    },
    {
      "date": "2025-12-12",
      "bid": "49.00",
      "ask": "49.90",
      "open": "46.55",
      "high": "50.40",
      "low": "46.55",
      "close": "50.00",
      "average": "48.9153",
      "volume": "18832",
      "turnover": "921173.3",
      "trades": "153"
    },
    {
      "date": "2025-12-15",
      "bid": "49.20",
      "ask": "49.65",
      "open": "51.90",
      "high": "51.90",
      "low": "48.70",
      "close": "49.70",
      "average": "49.7426",
      "volume": "4831",
      "turnover": "240306.65",
      "trades": "60"
    },
    {
      "date": "2025-12-16",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.70",
      "high": "50.60",
      "low": "48.55",
      "close": "48.75",
      "average": "49.3401",
      "volume": "7019",
      "turnover": "346318.4",
      "trades": "43"
    },
    {
      "date": "2025-12-17",
      "bid": "48.80",
      "ask": "49.30",
      "open": "48.80",
      "high": "50.30",
      "low": "48.70",
      "close": "48.80",
      "average": "49.0024",
      "volume": "3468",
      "turnover": "169940.3",
      "trades": "28"
    },
    {
      "date": "2025-12-18",
      "bid": "47.05",
      "ask": "48.30",
      "open": "48.80",
      "high": "51.00",
      "low": "47.00",
      "close": "48.25",
      "average": "48.2488",
      "volume": "5689",
      "turnover": "274487.55",
      "trades": "44"
    },
    {
      "date": "2025-12-19",
      "bid": "46.35",
      "ask": "47.90",
      "open": "48.25",
      "high": "48.40",
      "low": "46.25",
      "close": "47.90",
      "average": "47.4245",
      "volume": "6875",
      "turnover": "326043.65",
      "trades": "49"
    },
    {
      "date": "2025-12-22",
      "bid": "47.00",
      "ask": "47.65",
      "open": "49.10",
      "high": "49.10",
      "low": "47.00",
      "close": "47.70",
      "average": "47.8394",
      "volume": "1810",
      "turnover": "86588.3",
      "trades": "34"
    },
    {
      "date": "2025-12-23",
      "bid": "47.65",
      "ask": "51.90",
      "open": "47.00",
      "high": "53.40",
      "low": "46.65",
      "close": "49.00",
      "average": "47.685",
      "volume": "9738",
      "turnover": "464356.55",
      "trades": "45"
    },
    {
      "date": "2025-12-29",
      "bid": "49.00",
      "ask": "49.20",
      "open": "48.85",
      "high": "49.85",
      "low": "48.00",
      "close": "49.00",
      "average": "48.8233",
      "volume": "3283",
      "turnover": "160271.38",
      "trades": "44"
    },
    {
      "date": "2025-12-30",
      "bid": "49.55",
      "ask": "50.60",
      "open": "48.95",
      "high": "50.50",
      "low": "48.90",
      "close": "50.50",
      "average": "49.5312",
      "volume": "3435",
      "turnover": "170139.75",
      "trades": "43"
    },
    {
      "date": "2026-01-02",
      "bid": "49.85",
      "ask": "50.90",
      "open": "50.60",
      "high": "52.00",
      "low": "49.50",
      "close": "49.80",
      "average": "50.4088",
      "volume": "4790",
      "turnover": "241458.15",
      "trades": "51"
    },
    {
      "date": "2026-01-05",
      "bid": "50.10",
      "ask": "51.00",
      "open": "50.40",
      "high": "53.40",
      "low": "49.90",
      "close": "50.70",
      "average": "50.9643",
      "volume": "5982",
      "turnover": "304875.25",
      "trades": "43"
    },
    {
      "date": "2026-01-07",
      "bid": "50.30",
      "ask": "50.60",
      "open": "50.20",
      "high": "51.00",
      "low": "50.00",
      "close": "50.60",
      "average": "50.26",
      "volume": "2410",
      "turnover": "121126.7",
      "trades": "38"
    },
    {
      "date": "2026-01-08",
      "bid": "50.30",
      "ask": "50.70",
      "open": "50.60",
      "high": "51.30",
      "low": "50.00",
      "close": "50.70",
      "average": "50.6212",
      "volume": "3372",
      "turnover": "170694.8",
      "trades": "28"
    },
    {
      "date": "2026-01-09",
      "bid": "50.30",
      "ask": "50.90",
      "open": "50.60",
      "high": "51.20",
      "low": "49.50",
      "close": "50.30",
      "average": "50.2746",
      "volume": "5123",
      "turnover": "257556.7",
      "trades": "53"
    },
    {
      "date": "2026-01-12",
      "bid": "50.40",
      "ask": "50.80",
      "open": "50.90",
      "high": "53.30",
      "low": "50.00",
      "close": "50.70",
      "average": "50.5483",
      "volume": "4405",
      "turnover": "222665.3",
      "trades": "39"
    },
    {
      "date": "2026-01-13",
      "bid": "48.00",
      "ask": "49.25",
      "open": "50.80",
      "high": "50.80",
      "low": "48.00",
      "close": "50.10",
      "average": "48.6397",
      "volume": "14427",
      "turnover": "701725.1",
      "trades": "79"
    },
    {
      "date": "2026-01-14",
      "bid": "48.70",
      "ask": "49.85",
      "open": "49.95",
      "high": "49.95",
      "low": "48.05",
      "close": "49.85",
      "average": "49.2563",
      "volume": "20538",
      "turnover": "1011626.1",
      "trades": "67"
    },
    {
      "date": "2026-01-15",
      "bid": "48.80",
      "ask": "49.10",
      "open": "49.85",
      "high": "50.00",
      "low": "48.55",
      "close": "49.10",
      "average": "49.3597",
      "volume": "1038",
      "turnover": "51235.35",
      "trades": "29"
    },
    {
      "date": "2026-01-16",
      "bid": "48.30",
      "ask": "49.10",
      "open": "48.80",
      "high": "49.90",
      "low": "48.00",
      "close": "49.15",
      "average": "49.1797",
      "volume": "5035",
      "turnover": "247619.65",
      "trades": "48"
    },
    {
      "date": "2026-01-19",
      "bid": "46.50",
      "ask": "47.25",
      "open": "47.00",
      "high": "51.30",
      "low": "46.00",
      "close": "47.25",
      "average": "47.0999",
      "volume": "12386",
      "turnover": "583379.8",
      "trades": "90"
    },
    {
      "date": "2026-01-20",
      "bid": "46.00",
      "ask": "46.80",
      "open": "47.25",
      "high": "47.75",
      "low": "45.00",
      "close": "46.85",
      "average": "46.2253",
      "volume": "3948",
      "turnover": "182497.55",
      "trades": "32"
    },
    {
      "date": "2026-01-21",
      "bid": "45.55",
      "ask": "46.45",
      "open": "46.00",
      "high": "49.60",
      "low": "45.50",
      "close": "46.50",
      "average": "47.4905",
      "volume": "15481",
      "turnover": "735200.8",
      "trades": "58"
    },
    {
      "date": "2026-01-22",
      "bid": "47.00",
      "ask": "47.75",
      "open": "45.55",
      "high": "47.75",
      "low": "45.55",
      "close": "47.75",
      "average": "46.9478",
      "volume": "5353",
      "turnover": "251293.4",
      "trades": "52"
    },
    {
      "date": "2026-01-23",
      "bid": "47.80",
      "ask": "48.70",
      "open": "46.70",
      "high": "48.85",
      "low": "46.70",
      "close": "48.70",
      "average": "48.1239",
      "volume": "2426",
      "turnover": "116748.55",
      "trades": "36"
    },
    {
      "date": "2026-01-26",
      "bid": "48.65",
      "ask": "49.30",
      "open": "47.80",
      "high": "49.80",
      "low": "47.80",
      "close": "48.60",
      "average": "49.14",
      "volume": "4311",
      "turnover": "211842.4",
      "trades": "51"
    },
    {
      "date": "2026-01-27",
      "bid": "47.15",
      "ask": "47.60",
      "open": "49.30",
      "high": "49.30",
      "low": "45.65",
      "close": "47.15",
      "average": "47.1411",
      "volume": "11844",
      "turnover": "558339.25",
      "trades": "94"
    },
    {
      "date": "2026-01-28",
      "bid": "46.50",
      "ask": "46.90",
      "open": "47.65",
      "high": "49.95",
      "low": "46.35",
      "close": "46.90",
      "average": "47.6531",
      "volume": "11565",
      "turnover": "551185.4",
      "trades": "68"
    },
    {
      "date": "2026-01-29",
      "bid": "46.10",
      "ask": "47.00",
      "open": "46.95",
      "high": "47.00",
      "low": "46.10",
      "close": "47.00",
      "average": "46.749",
      "volume": "3059",
      "turnover": "143005.25",
      "trades": "37"
    },
    {
      "date": "2026-01-30",
      "bid": "46.25",
      "ask": "47.00",
      "open": "46.20",
      "high": "51.40",
      "low": "44.75",
      "close": "47.00",
      "average": "47.7603",
      "volume": "8420",
      "turnover": "402141.45",
      "trades": "87"
    },
    {
      "date": "2026-02-02",
      "bid": "47.00",
      "ask": "47.25",
      "open": "46.20",
      "high": "47.30",
      "low": "45.45",
      "close": "47.25",
      "average": "46.5437",
      "volume": "10970",
      "turnover": "510584.75",
      "trades": "41"
    },
    {
      "date": "2026-02-03",
      "bid": "46.40",
      "ask": "47.10",
      "open": "47.25",
      "high": "47.25",
      "low": "45.95",
      "close": "47.05",
      "average": "46.6467",
      "volume": "3814",
      "turnover": "177910.55",
      "trades": "32"
    },
    {
      "date": "2026-02-04",
      "bid": "46.50",
      "ask": "47.00",
      "open": "46.40",
      "high": "49.75",
      "low": "45.55",
      "close": "47.00",
      "average": "46.3135",
      "volume": "7146",
      "turnover": "330960.28",
      "trades": "55"
    },
    {
      "date": "2026-02-05",
      "bid": "46.30",
      "ask": "46.50",
      "open": "46.95",
      "high": "47.00",
      "low": "45.80",
      "close": "46.50",
      "average": "46.6562",
      "volume": "3406",
      "turnover": "158911.1",
      "trades": "33"
    },
    {
      "date": "2026-02-06",
      "bid": "49.60",
      "ask": "49.95",
      "open": "47.00",
      "high": "49.95",
      "low": "47.00",
      "close": "49.95",
      "average": "49.246",
      "volume": "8308",
      "turnover": "409135.7",
      "trades": "77"
    },
    {
      "date": "2026-02-09",
      "bid": null,
      "ask": null,
      "open": "50.00",
      "high": "57.90",
      "low": "50.00",
      "close": "57.20",
      "average": "53.7484",
      "volume": "26481",
      "turnover": "1423311.4",
      "trades": "179"
    },
    {
      "date": "2026-02-10",
      "bid": "57.60",
      "ask": "58.20",
      "open": "57.80",
      "high": "60.00",
      "low": "57.20",
      "close": "58.40",
      "average": "59.0137",
      "volume": "15246",
      "turnover": "899807.4",
      "trades": "142"
    },
    {
      "date": "2026-02-11",
      "bid": "56.50",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.80",
      "low": "55.70",
      "close": "58.00",
      "average": "57.2606",
      "volume": "9221",
      "turnover": "527654.7",
      "trades": "77"
    },
    {
      "date": "2026-02-12",
      "bid": "54.80",
      "ask": "56.90",
      "open": "58.20",
      "high": "58.40",
      "low": "54.70",
      "close": "55.00",
      "average": "56.424",
      "volume": "3311",
      "turnover": "186819.7",
      "trades": "60"
    },
    {
      "date": "2026-02-13",
      "bid": "54.50",
      "ask": "56.40",
      "open": "56.90",
      "high": "56.90",
      "low": "54.30",
      "close": "56.40",
      "average": "55.0941",
      "volume": "1886",
      "turnover": "103907.5",
      "trades": "33"
    },
    {
      "date": "2026-02-16",
      "bid": "54.90",
      "ask": "56.10",
      "open": "56.30",
      "high": "57.00",
      "low": "54.60",
      "close": "56.00",
      "average": "56.0953",
      "volume": "1686",
      "turnover": "94576.7",
      "trades": "36"
    },
    {
      "date": "2026-02-17",
      "bid": "54.70",
      "ask": "55.50",
      "open": "57.20",
      "high": "57.30",
      "low": "54.70",
      "close": "55.60",
      "average": "55.1759",
      "volume": "4284",
      "turnover": "236373.5",
      "trades": "36"
    },
    {
      "date": "2026-02-18",
      "bid": "54.80",
      "ask": "55.70",
      "open": "55.70",
      "high": "55.70",
      "low": "54.80",
      "close": "55.70",
      "average": "55.3726",
      "volume": "2092",
      "turnover": "115839.4",
      "trades": "25"
    },
    {
      "date": "2026-02-19",
      "bid": "56.20",
      "ask": "57.20",
      "open": "55.70",
      "high": "59.30",
      "low": "54.70",
      "close": "56.20",
      "average": "56.0017",
      "volume": "2511",
      "turnover": "140775.5",
      "trades": "46"
    },
    {
      "date": "2026-02-20",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.00",
      "high": "57.20",
      "low": "55.00",
      "close": "56.00",
      "average": "55.7343",
      "volume": "1648",
      "turnover": "91850.2",
      "trades": "31"
    },
    {
      "date": "2026-02-23",
      "bid": "53.50",
      "ask": "53.90",
      "open": "56.00",
      "high": "57.30",
      "low": "53.40",
      "close": "53.50",
      "average": "54.4148",
      "volume": "10065",
      "turnover": "547685.2",
      "trades": "62"
    },
    {
      "date": "2026-02-24",
      "bid": "52.10",
      "ask": "52.90",
      "open": "56.70",
      "high": "56.70",
      "low": "51.70",
      "close": "52.10",
      "average": "52.2684",
      "volume": "3134",
      "turnover": "163809.2",
      "trades": "31"
    },
    {
      "date": "2026-02-25",
      "bid": "49.10",
      "ask": "50.20",
      "open": "52.00",
      "high": "52.00",
      "low": "48.90",
      "close": "50.20",
      "average": "49.8239",
      "volume": "13385",
      "turnover": "666879.3",
      "trades": "80"
    },
    {
      "date": "2026-02-26",
      "bid": "48.60",
      "ask": "49.25",
      "open": "50.20",
      "high": "50.20",
      "low": "48.50",
      "close": "49.00",
      "average": "48.8799",
      "volume": "8308",
      "turnover": "406083.6",
      "trades": "55"
    },
    {
      "date": "2026-02-27",
      "bid": "49.00",
      "ask": "50.10",
      "open": "49.00",
      "high": "55.60",
      "low": "48.50",
      "close": "50.30",
      "average": "49.2705",
      "volume": "7996",
      "turnover": "393966.95",
      "trades": "66"
    },
    {
      "date": "2026-03-02",
      "bid": "48.40",
      "ask": "48.90",
      "open": "48.80",
      "high": "48.95",
      "low": "45.05",
      "close": "48.45",
      "average": "48.049",
      "volume": "3018",
      "turnover": "145084.95",
      "trades": "41"
    },
    {
      "date": "2026-03-03",
      "bid": "48.95",
      "ask": "51.00",
      "open": "49.65",
      "high": "52.00",
      "low": "45.60",
      "close": "51.00",
      "average": "49.1239",
      "volume": "8743",
      "turnover": "429450.58",
      "trades": "81"
    },
    {
      "date": "2026-03-04",
      "bid": "49.30",
      "ask": "49.90",
      "open": "52.00",
      "high": "54.60",
      "low": "49.00",
      "close": "49.00",
      "average": "50.5835",
      "volume": "5419",
      "turnover": "274265.6",
      "trades": "59"
    },
    {
      "date": "2026-03-05",
      "bid": "50.00",
      "ask": "50.20",
      "open": "49.80",
      "high": "52.70",
      "low": "49.00",
      "close": "50.20",
      "average": "50.8372",
      "volume": "3613",
      "turnover": "183674.65",
      "trades": "42"
    },
    {
      "date": "2026-03-06",
      "bid": "49.10",
      "ask": "50.10",
      "open": "51.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.10",
      "average": "50.0243",
      "volume": "935",
      "turnover": "46772.7",
      "trades": "15"
    },
    {
      "date": "2026-03-09",
      "bid": "47.65",
      "ask": "48.00",
      "open": "49.10",
      "high": "50.00",
      "low": "47.20",
      "close": "48.00",
      "average": "47.9289",
      "volume": "5392",
      "turnover": "258432.5",
      "trades": "49"
    },
    {
      "date": "2026-03-10",
      "bid": "50.40",
      "ask": "50.80",
      "open": "47.65",
      "high": "52.90",
      "low": "46.00",
      "close": "50.90",
      "average": "49.4526",
      "volume": "7550",
      "turnover": "373495.9",
      "trades": "57"
    },
    {
      "date": "2026-03-11",
      "bid": "49.00",
      "ask": "49.95",
      "open": "51.00",
      "high": "51.90",
      "low": "49.00",
      "close": "49.00",
      "average": "50.4065",
      "volume": "2561",
      "turnover": "129091.1",
      "trades": "23"
    },
    {
      "date": "2026-03-12",
      "bid": "49.05",
      "ask": "49.95",
      "open": "49.95",
      "high": "50.90",
      "low": "47.85",
      "close": "50.00",
      "average": "49.6118",
      "volume": "5632",
      "turnover": "279413.5",
      "trades": "35"
    },
    {
      "date": "2026-03-13",
      "bid": "48.85",
      "ask": "49.95",
      "open": "50.40",
      "high": "50.40",
      "low": "48.65",
      "close": "49.95",
      "average": "50.0335",
      "volume": "681",
      "turnover": "34072.8",
      "trades": "10"
    },
    {
      "date": "2026-03-16",
      "bid": "49.00",
      "ask": "49.40",
      "open": "48.85",
      "high": "49.85",
      "low": "48.30",
      "close": "49.40",
      "average": "49.0312",
      "volume": "2626",
      "turnover": "128755.85",
      "trades": "29"
    },
    {
      "date": "2026-03-17",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.40",
      "high": "49.40",
      "low": "48.25",
      "close": "49.00",
      "average": "48.7803",
      "volume": "2759",
      "turnover": "134584.75",
      "trades": "20"
    },
    {
      "date": "2026-03-18",
      "bid": "47.60",
      "ask": "49.35",
      "open": "48.15",
      "high": "49.70",
      "low": "46.65",
      "close": "49.35",
      "average": "47.9192",
      "volume": "8218",
      "turnover": "393800.2",
      "trades": "48"
    },
    {
      "date": "2026-03-19",
      "bid": "48.30",
      "ask": "50.40",
      "open": "49.35",
      "high": "52.00",
      "low": "48.25",
      "close": "48.25",
      "average": "49.8281",
      "volume": "7776",
      "turnover": "387463.5",
      "trades": "65"
    },
    {
      "date": "2026-03-20",
      "bid": "47.50",
      "ask": "48.20",
      "open": "49.95",
      "high": "50.00",
      "low": "47.35",
      "close": "48.20",
      "average": "48.122",
      "volume": "1669",
      "turnover": "80315.7",
      "trades": "15"
    },
    {
      "date": "2026-03-23",
      "bid": "47.65",
      "ask": "48.95",
      "open": "48.10",
      "high": "49.85",
      "low": "46.90",
      "close": "48.25",
      "average": "47.8019",
      "volume": "6848",
      "turnover": "327347.4",
      "trades": "31"
    },
    {
      "date": "2026-03-24",
      "bid": "48.90",
      "ask": "48.95",
      "open": "48.25",
      "high": "49.00",
      "low": "48.25",
      "close": "48.90",
      "average": "48.8572",
      "volume": "685",
      "turnover": "33467.15",
      "trades": "14"
    },
    {
      "date": "2026-03-25",
      "bid": "48.40",
      "ask": "49.60",
      "open": "48.95",
      "high": "51.50",
      "low": "48.15",
      "close": "49.60",
      "average": "48.5295",
      "volume": "2147",
      "turnover": "104192.8",
      "trades": "21"
    },
    {
      "date": "2026-03-26",
      "bid": "48.70",
      "ask": "49.65",
      "open": "49.75",
      "high": "50.00",
      "low": "48.45",
      "close": "48.70",
      "average": "48.9318",
      "volume": "2779",
      "turnover": "136039.45",
      "trades": "33"
    },
    {
      "date": "2026-03-27",
      "bid": "47.80",
      "ask": "49.85",
      "open": "48.95",
      "high": "49.85",
      "low": "47.10",
      "close": "49.85",
      "average": "48.5796",
      "volume": "2148",
      "turnover": "104348.95",
      "trades": "39"
    },
    {
      "date": "2026-03-30",
      "bid": "48.10",
      "ask": "48.45",
      "open": "50.40",
      "high": "50.40",
      "low": "46.10",
      "close": "48.10",
      "average": "47.8476",
      "volume": "2315",
      "turnover": "110767.1",
      "trades": "27"
    },
    {
      "date": "2026-03-31",
      "bid": "48.20",
      "ask": "49.85",
      "open": "50.30",
      "high": "50.40",
      "low": "48.10",
      "close": "50.30",
      "average": "48.7857",
      "volume": "25342",
      "turnover": "1236447.1",
      "trades": "62"
    },
    {
      "date": "2026-04-01",
      "bid": "48.50",
      "ask": "49.20",
      "open": "48.20",
      "high": "52.00",
      "low": "48.20",
      "close": "48.50",
      "average": "48.8504",
      "volume": "38079",
      "turnover": "1860175.65",
      "trades": "70"
    },
    {
      "date": "2026-04-02",
      "bid": "48.60",
      "ask": "49.95",
      "open": "48.40",
      "high": "49.40",
      "low": "48.40",
      "close": "49.40",
      "average": "48.5379",
      "volume": "4215",
      "turnover": "204587.15",
      "trades": "16"
    },
    {
      "date": "2026-04-07",
      "bid": "50.00",
      "ask": "50.70",
      "open": "50.00",
      "high": "50.70",
      "low": "49.45",
      "close": "49.50",
      "average": "50.1957",
      "volume": "2462",
      "turnover": "123564.53",
      "trades": "20"
    },
    {
      "date": "2026-04-08",
      "bid": "50.50",
      "ask": "51.30",
      "open": "52.20",
      "high": "52.20",
      "low": "49.50",
      "close": "50.50",
      "average": "50.4998",
      "volume": "3315",
      "turnover": "167407",
      "trades": "24"
    },
    {
      "date": "2026-04-09",
      "bid": "49.60",
      "ask": "50.10",
      "open": "51.30",
      "high": "51.30",
      "low": "49.15",
      "close": "50.00",
      "average": "50.5379",
      "volume": "1196",
      "turnover": "60443.3",
      "trades": "14"
    },
    {
      "date": "2026-04-10",
      "bid": "49.25",
      "ask": "49.80",
      "open": "50.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.75",
      "average": "49.4735",
      "volume": "3994",
      "turnover": "197597.3",
      "trades": "30"
    },
    {
      "date": "2026-04-13",
      "bid": "48.10",
      "ask": "48.60",
      "open": "48.95",
      "high": "50.50",
      "low": "47.70",
      "close": "48.30",
      "average": "48.7743",
      "volume": "2915",
      "turnover": "142177.2",
      "trades": "28"
    },
    {
      "date": "2026-04-14",
      "bid": "49.55",
      "ask": "50.40",
      "open": "48.10",
      "high": "50.50",
      "low": "48.10",
      "close": "50.50",
      "average": "49.1104",
      "volume": "5286",
      "turnover": "259597.7",
      "trades": "35"
    },
    {
      "date": "2026-04-15",
      "bid": "52.00",
      "ask": "52.90",
      "open": "53.10",
      "high": "53.10",
      "low": "50.30",
      "close": "52.90",
      "average": "52.0282",
      "volume": "11724",
      "turnover": "609978.2",
      "trades": "51"
    },
    {
      "date": "2026-04-16",
      "bid": "53.30",
      "ask": "54.50",
      "open": "53.10",
      "high": "55.60",
      "low": "51.50",
      "close": "53.10",
      "average": "54.2087",
      "volume": "17160",
      "turnover": "930220.7",
      "trades": "100"
    },
    {
      "date": "2026-04-17",
      "bid": "52.80",
      "ask": "53.80",
      "open": "53.20",
      "high": "54.70",
      "low": "51.50",
      "close": "53.80",
      "average": "52.8437",
      "volume": "2850",
      "turnover": "150604.5",
      "trades": "34"
    },
    {
      "date": "2026-04-20",
      "bid": "52.60",
      "ask": "53.50",
      "open": "53.80",
      "high": "55.40",
      "low": "52.40",
      "close": "53.50",
      "average": "53.7143",
      "volume": "8023",
      "turnover": "430949.8",
      "trades": "39"
    },
    {
      "date": "2026-04-21",
      "bid": "53.10",
      "ask": "53.40",
      "open": "55.40",
      "high": "55.40",
      "low": "53.30",
      "close": "53.50",
      "average": "53.4707",
      "volume": "5094",
      "turnover": "272380",
      "trades": "19"
    },
    {
      "date": "2026-04-22",
      "bid": "51.60",
      "ask": "52.50",
      "open": "53.40",
      "high": "53.40",
      "low": "50.80",
      "close": "52.50",
      "average": "51.4448",
      "volume": "7167",
      "turnover": "368693.5",
      "trades": "52"
    },
    {
      "date": "2026-04-23",
      "bid": "52.60",
      "ask": "53.70",
      "open": "52.50",
      "high": "53.80",
      "low": "52.00",
      "close": "53.00",
      "average": "53.0397",
      "volume": "2032",
      "turnover": "107767.8",
      "trades": "27"
    },
    {
      "date": "2026-04-24",
      "bid": "54.20",
      "ask": "54.70",
      "open": "54.00",
      "high": "55.00",
      "low": "53.20",
      "close": "55.00",
      "average": "54.0158",
      "volume": "849",
      "turnover": "45859.4",
      "trades": "17"
    },
    {
      "date": "2026-04-27",
      "bid": "55.90",
      "ask": "56.50",
      "open": "55.00",
      "high": "56.60",
      "low": "55.00",
      "close": "56.60",
      "average": "56.1603",
      "volume": "3818",
      "turnover": "214420.1",
      "trades": "43"
    },
    {
      "date": "2026-04-28",
      "bid": "55.20",
      "ask": "56.60",
      "open": "56.50",
      "high": "56.60",
      "low": "55.00",
      "close": "55.50",
      "average": "55.6672",
      "volume": "4389",
      "turnover": "244323.5",
      "trades": "45"
    },
    {
      "date": "2026-04-29",
      "bid": "55.10",
      "ask": "55.90",
      "open": "55.10",
      "high": "57.60",
      "low": "54.80",
      "close": "56.00",
      "average": "55.6174",
      "volume": "5058",
      "turnover": "281312.8",
      "trades": "42"
    },
    {
      "date": "2026-04-30",
      "bid": "53.90",
      "ask": "55.40",
      "open": "55.10",
      "high": "56.10",
      "low": "53.40",
      "close": "53.90",
      "average": "54.5726",
      "volume": "1861",
      "turnover": "101559.6",
      "trades": "29"
    },
    {
      "date": "2026-05-04",
      "bid": "53.10",
      "ask": "54.00",
      "open": "55.40",
      "high": "55.40",
      "low": "52.30",
      "close": "53.90",
      "average": "53.599",
      "volume": "8333",
      "turnover": "446640.6",
      "trades": "36"
    },
    {
      "date": "2026-05-05",
      "bid": "54.20",
      "ask": "54.70",
      "open": "53.90",
      "high": "54.60",
      "low": "51.60",
      "close": "53.70",
      "average": "53.4166",
      "volume": "7428",
      "turnover": "396778.2",
      "trades": "45"
    },
    {
      "date": "2026-05-06",
      "bid": "56.90",
      "ask": "60.00",
      "open": "54.20",
      "high": "63.00",
      "low": "48.10",
      "close": "60.00",
      "average": "52.7614",
      "volume": "79185",
      "turnover": "4177908.4",
      "trades": "273"
    },
    {
      "date": "2026-05-07",
      "bid": "52.60",
      "ask": "54.30",
      "open": "60.00",
      "high": "60.00",
      "low": "50.50",
      "close": "54.30",
      "average": "53.8047",
      "volume": "43645",
      "turnover": "2348307.7",
      "trades": "151"
    },
    {
      "date": "2026-05-08",
      "bid": "53.10",
      "ask": "54.40",
      "open": "52.60",
      "high": "57.00",
      "low": "52.00",
      "close": "54.30",
      "average": "54.7392",
      "volume": "13235",
      "turnover": "724624.95",
      "trades": "77"
    },
    {
      "date": "2026-05-11",
      "bid": "55.00",
      "ask": "55.60",
      "open": "53.10",
      "high": "55.80",
      "low": "51.80",
      "close": "55.60",
      "average": "54.2015",
      "volume": "9168",
      "turnover": "496919.1",
      "trades": "76"
    },
    {
      "date": "2026-05-12",
      "bid": "54.10",
      "ask": "55.60",
      "open": "55.60",
      "high": "55.70",
      "low": "53.10",
      "close": "55.70",
      "average": "54.4685",
      "volume": "9858",
      "turnover": "537858",
      "trades": "47"
    },
    {
      "date": "2026-05-13",
      "bid": "56.40",
      "ask": "57.40",
      "open": "55.60",
      "high": "57.60",
      "low": "55.60",
      "close": "57.40",
      "average": "56.75",
      "volume": "6043",
      "turnover": "342940.4",
      "trades": "46"
    },
    {
      "date": "2026-05-15",
      "bid": "56.30",
      "ask": "57.00",
      "open": "56.30",
      "high": "57.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.2614",
      "volume": "14913",
      "turnover": "839026.7",
      "trades": "52"
    },
    {
      "date": "2026-05-18",
      "bid": "54.70",
      "ask": "56.20",
      "open": "57.50",
      "high": "57.50",
      "low": "54.60",
      "close": "54.60",
      "average": "55.8082",
      "volume": "5994",
      "turnover": "334567.9",
      "trades": "50"
    },
    {
      "date": "2026-05-19",
      "bid": "53.00",
      "ask": "55.00",
      "open": "54.50",
      "high": "55.00",
      "low": "52.20",
      "close": "55.00",
      "average": "54.3669",
      "volume": "7486",
      "turnover": "406378.8",
      "trades": "55"
    },
    {
      "date": "2026-05-20",
      "bid": "53.70",
      "ask": "54.80",
      "open": "53.20",
      "high": "55.00",
      "low": "53.00",
      "close": "54.90",
      "average": "53.8486",
      "volume": "6494",
      "turnover": "349693.1",
      "trades": "40"
    },
    {
      "date": "2026-05-21",
      "bid": "53.70",
      "ask": "56.60",
      "open": "54.90",
      "high": "55.00",
      "low": "53.30",
      "close": "53.70",
      "average": "54.31",
      "volume": "9014",
      "turnover": "489539",
      "trades": "64"
    },
    {
      "date": "2026-05-22",
      "bid": "54.30",
      "ask": "55.80",
      "open": "53.50",
      "high": "56.80",
      "low": "52.40",
      "close": "55.60",
      "average": "55.0573",
      "volume": "37871",
      "turnover": "2085100.05",
      "trades": "140"
    },
    {
      "date": "2026-05-25",
      "bid": "53.60",
      "ask": "54.40",
      "open": "57.00",
      "high": "57.00",
      "low": "53.00",
      "close": "53.60",
      "average": "54.4791",
      "volume": "19635",
      "turnover": "1069697.39",
      "trades": "87"
    },
    {
      "date": "2026-05-26",
      "bid": "51.80",
      "ask": "52.80",
      "open": "55.30",
      "high": "55.30",
      "low": "51.20",
      "close": "52.80",
      "average": "52.3552",
      "volume": "14953",
      "turnover": "782867.9",
      "trades": "59"
    },
    {
      "date": "2026-05-27",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.80",
      "high": "53.10",
      "low": "51.90",
      "close": "52.00",
      "average": "52.2923",
      "volume": "7858",
      "turnover": "410913.2",
      "trades": "26"
    },
    {
      "date": "2026-05-28",
      "bid": "53.40",
      "ask": "55.60",
      "open": "52.00",
      "high": "56.20",
      "low": "51.30",
      "close": "55.60",
      "average": "53.6589",
      "volume": "6573",
      "turnover": "352699.7",
      "trades": "54"
    },
    {
      "date": "2026-05-29",
      "bid": "53.70",
      "ask": "55.80",
      "open": "55.80",
      "high": "55.80",
      "low": "53.00",
      "close": "55.80",
      "average": "54.0744",
      "volume": "12058",
      "turnover": "652115.5",
      "trades": "64"
    },
    {
      "date": "2026-06-01",
      "bid": "55.20",
      "ask": "56.40",
      "open": "58.50",
      "high": "58.50",
      "low": "55.30",
      "close": "56.40",
      "average": "56.7657",
      "volume": "8470",
      "turnover": "480805.5",
      "trades": "52"
    },
    {
      "date": "2026-06-02",
      "bid": "54.90",
      "ask": "56.90",
      "open": "56.50",
      "high": "57.00",
      "low": "54.70",
      "close": "57.00",
      "average": "55.5029",
      "volume": "7634",
      "turnover": "423709.5",
      "trades": "37"
    },
    {
      "date": "2026-06-03",
      "bid": "55.80",
      "ask": "57.50",
      "open": "57.40",
      "high": "59.00",
      "low": "55.70",
      "close": "57.50",
      "average": "57.3089",
      "volume": "14367",
      "turnover": "822716.8",
      "trades": "69"
    },
    {
      "date": "2026-06-04",
      "bid": "56.00",
      "ask": "56.80",
      "open": "59.00",
      "high": "59.00",
      "low": "54.20",
      "close": "56.00",
      "average": "55.9926",
      "volume": "2117",
      "turnover": "118536.4",
      "trades": "25"
    },
    {
      "date": "2026-06-05",
      "bid": "55.80",
      "ask": "56.60",
      "open": "57.30",
      "high": "57.40",
      "low": "55.40",
      "close": "57.40",
      "average": "56.3385",
      "volume": "1534",
      "turnover": "86423.2",
      "trades": "26"
    },
    {
      "date": "2026-06-08",
      "bid": "58.90",
      "ask": "59.50",
      "open": "57.40",
      "high": "60.90",
      "low": "56.00",
      "close": "59.50",
      "average": "58.7208",
      "volume": "20874",
      "turnover": "1225737.2",
      "trades": "91"
    },
    {
      "date": "2026-06-09",
      "bid": "59.70",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.00",
      "low": "58.60",
      "close": "60.00",
      "average": "59.5888",
      "volume": "5592",
      "turnover": "333220.4",
      "trades": "40"
    },
    {
      "date": "2026-06-10",
      "bid": "58.80",
      "ask": "60.40",
      "open": "60.80",
      "high": "60.80",
      "low": "58.40",
      "close": "60.40",
      "average": "59.7302",
      "volume": "1187",
      "turnover": "70899.7",
      "trades": "34"
    },
    {
      "date": "2026-06-11",
      "bid": "60.00",
      "ask": "60.20",
      "open": "58.80",
      "high": "60.30",
      "low": "58.80",
      "close": "60.00",
      "average": "59.7382",
      "volume": "9336",
      "turnover": "557715.4",
      "trades": "36"
    },
    {
      "date": "2026-06-12",
      "bid": "58.80",
      "ask": "61.00",
      "open": "60.00",
      "high": "62.30",
      "low": "59.10",
      "close": "61.00",
      "average": "60.3054",
      "volume": "8620",
      "turnover": "519916.3",
      "trades": "60"
    },
    {
      "date": "2026-06-15",
      "bid": "66.60",
      "ask": "67.50",
      "open": "61.00",
      "high": "69.00",
      "low": "60.80",
      "close": "66.50",
      "average": "66.121",
      "volume": "45499",
      "turnover": "3008560.2",
      "trades": "186"
    },
    {
      "date": "2026-06-16",
      "bid": "66.90",
      "ask": "67.80",
      "open": "67.30",
      "high": "68.90",
      "low": "66.90",
      "close": "67.00",
      "average": "67.6853",
      "volume": "3168",
      "turnover": "214521.7",
      "trades": "43"
    },
    {
      "date": "2026-06-17",
      "bid": "66.00",
      "ask": "67.80",
      "open": "68.90",
      "high": "70.00",
      "low": "66.10",
      "close": "66.10",
      "average": "68.6864",
      "volume": "29913",
      "turnover": "2054617.1",
      "trades": "85"
    },
    {
      "date": "2026-06-18",
      "bid": "63.00",
      "ask": "64.00",
      "open": "69.80",
      "high": "69.80",
      "low": "62.90",
      "close": "63.00",
      "average": "64.7284",
      "volume": "9040",
      "turnover": "585144.6",
      "trades": "41"
    },
    {
      "date": "2026-06-22",
      "bid": "62.00",
      "ask": "63.50",
      "open": "62.90",
      "high": "63.50",
      "low": "62.00",
      "close": "63.50",
      "average": "62.7003",
      "volume": "4876",
      "turnover": "305717.95",
      "trades": "41"
    },
    {
      "date": "2026-06-23",
      "bid": "62.00",
      "ask": "63.00",
      "open": "68.90",
      "high": "69.70",
      "low": "62.00",
      "close": "62.90",
      "average": "64.0977",
      "volume": "7831",
      "turnover": "501948.8",
      "trades": "70"
    },
    {
      "date": "2026-06-24",
      "bid": "63.00",
      "ask": "63.90",
      "open": "62.90",
      "high": "66.50",
      "low": "62.00",
      "close": "63.00",
      "average": "63.1702",
      "volume": "2171",
      "turnover": "137142.4",
      "trades": "30"
    },
    {
      "date": "2026-06-25",
      "bid": "61.60",
      "ask": "63.40",
      "open": "66.00",
      "high": "66.00",
      "low": "61.00",
      "close": "62.80",
      "average": "62.6815",
      "volume": "3376",
      "turnover": "211716.6",
      "trades": "29"
    },
    {
      "date": "2026-06-26",
      "bid": "60.80",
      "ask": "62.00",
      "open": "63.40",
      "high": "63.40",
      "low": "60.20",
      "close": "62.40",
      "average": "61.9332",
      "volume": "4103",
      "turnover": "254111.9",
      "trades": "34"
    },
    {
      "date": "2026-06-29",
      "bid": "66.30",
      "ask": "67.00",
      "open": "62.50",
      "high": "69.70",
      "low": "62.50",
      "close": "67.00",
      "average": "65.6079",
      "volume": "13359",
      "turnover": "876456.6",
      "trades": "63"
    },
    {
      "date": "2026-06-30",
      "bid": "69.50",
      "ask": "70.00",
      "open": "67.00",
      "high": "70.30",
      "low": "66.90",
      "close": "70.00",
      "average": "68.4797",
      "volume": "5655",
      "turnover": "387252.5",
      "trades": "49"
    },
    {
      "date": "2026-07-01",
      "bid": "68.00",
      "ask": "69.90",
      "open": "70.00",
      "high": "70.50",
      "low": "68.10",
      "close": "69.90",
      "average": "69.5092",
      "volume": "2313",
      "turnover": "160774.8",
      "trades": "31"
    },
    {
      "date": "2026-07-02",
      "bid": "68.20",
      "ask": "69.50",
      "open": "67.90",
      "high": "71.00",
      "low": "67.90",
      "close": "69.90",
      "average": "70.0522",
      "volume": "1863",
      "turnover": "130369.1",
      "trades": "33"
    },
    {
      "date": "2026-07-03",
      "bid": "68.00",
      "ask": "69.70",
      "open": "71.90",
      "high": "71.90",
      "low": "68.20",
      "close": "70.00",
      "average": "69.3149",
      "volume": "2651",
      "turnover": "183753.9",
      "trades": "35"
    },
    {
      "date": "2026-07-06",
      "bid": "66.90",
      "ask": "67.40",
      "open": "70.00",
      "high": "70.00",
      "low": "66.90",
      "close": "66.90",
      "average": "67.8626",
      "volume": "2693",
      "turnover": "182754",
      "trades": "45"
    },
    {
      "date": "2026-07-07",
      "bid": "65.00",
      "ask": "66.10",
      "open": "67.40",
      "high": "69.80",
      "low": "63.50",
      "close": "66.50",
      "average": "66.0092",
      "volume": "15430",
      "turnover": "1018522.5",
      "trades": "105"
    },
    {
      "date": "2026-07-08",
      "bid": "64.20",
      "ask": "65.90",
      "open": "65.00",
      "high": "66.90",
      "low": "64.90",
      "close": "64.90",
      "average": "65.2601",
      "volume": "6103",
      "turnover": "398282.1",
      "trades": "35"
    },
    {
      "date": "2026-07-09",
      "bid": "65.10",
      "ask": "66.00",
      "open": "64.90",
      "high": "66.00",
      "low": "62.70",
      "close": "66.00",
      "average": "64.4028",
      "volume": "4087",
      "turnover": "263214.1",
      "trades": "36"
    },
    {
      "date": "2026-07-10",
      "bid": "64.60",
      "ask": "65.90",
      "open": "68.80",
      "high": "68.80",
      "low": "64.30",
      "close": "65.00",
      "average": "65.0221",
      "volume": "3181",
      "turnover": "206835.4",
      "trades": "33"
    },
    {
      "date": "2026-07-13",
      "bid": "65.00",
      "ask": "68.10",
      "open": "65.00",
      "high": "66.00",
      "low": "63.70",
      "close": "66.00",
      "average": "64.4383",
      "volume": "3498",
      "turnover": "225094.5",
      "trades": "33"
    },
    {
      "date": "2026-07-14",
      "bid": "64.10",
      "ask": "66.20",
      "open": "66.00",
      "high": "66.00",
      "low": "64.00",
      "close": "65.00",
      "average": "64.9405",
      "volume": "2892",
      "turnover": "187808",
      "trades": "21"
    },
    {
      "date": "2026-07-15",
      "bid": "65.00",
      "ask": "65.10",
      "open": "65.00",
      "high": "65.90",
      "low": "64.40",
      "close": "65.10",
      "average": "64.9991",
      "volume": "21196",
      "turnover": "1377720.8",
      "trades": "31"
    },
    {
      "date": "2026-07-16",
      "bid": "63.20",
      "ask": "65.10",
      "open": "65.00",
      "high": "67.00",
      "low": "63.30",
      "close": "67.00",
      "average": "64.4101",
      "volume": "2111",
      "turnover": "135969.7",
      "trades": "32"
    },
    {
      "date": "2026-07-17",
      "bid": "63.50",
      "ask": "65.20",
      "open": "63.60",
      "high": "66.00",
      "low": "63.60",
      "close": "65.10",
      "average": "64.4265",
      "volume": "3447",
      "turnover": "222078.1",
      "trades": "32"
    },
    {
      "date": "2026-07-20",
      "bid": "63.70",
      "ask": "65.10",
      "open": "63.40",
      "high": "66.00",
      "low": "63.40",
      "close": "65.20",
      "average": "64.2052",
      "volume": "3718",
      "turnover": "238715",
      "trades": "27"
    },
    {
      "date": "2026-07-21",
      "bid": "62.60",
      "ask": "66.00",
      "open": "64.90",
      "high": "66.00",
      "low": "63.80",
      "close": "66.00",
      "average": "65.0785",
      "volume": "2057",
      "turnover": "133866.5",
      "trades": "16"
    },
    {
      "date": "2026-07-22",
      "bid": "63.40",
      "ask": "65.00",
      "open": "67.00",
      "high": "67.00",
      "low": "63.60",
      "close": "65.00",
      "average": "64.8166",
      "volume": "1412",
      "turnover": "91521",
      "trades": "32"
    },
    {
      "date": "2026-07-23",
      "bid": "64.10",
      "ask": "65.70",
      "open": "65.60",
      "high": "67.00",
      "low": "64.70",
      "close": "65.60",
      "average": "66.0565",
      "volume": "13230",
      "turnover": "873927.5",
      "trades": "34"
    },
    {
      "date": "2026-07-24",
      "bid": "66.20",
      "ask": "66.80",
      "open": "67.90",
      "high": "67.90",
      "low": "65.20",
      "close": "66.80",
      "average": "66.2396",
      "volume": "768",
      "turnover": "50872",
      "trades": "20"
    },
    {
      "date": "2026-07-27",
      "bid": "65.10",
      "ask": "65.60",
      "open": "66.60",
      "high": "66.60",
      "low": "64.30",
      "close": "65.60",
      "average": "65.5876",
      "volume": "4315",
      "turnover": "283010.4",
      "trades": "39"
    },
    {
      "date": "2026-07-28",
      "bid": "65.00",
      "ask": "65.70",
      "open": "65.00",
      "high": "65.50",
      "low": "64.70",
      "close": "64.70",
      "average": "65.0493",
      "volume": "967",
      "turnover": "62920.2",
      "trades": "15"
    },
    {
      "date": "2026-07-29",
      "bid": "64.20",
      "ask": "66.00",
      "open": "67.90",
      "high": "67.90",
      "low": "63.30",
      "close": "66.00",
      "average": "64.8983",
      "volume": "2611",
      "turnover": "169443",
      "trades": "29"
    },
    {
      "date": "2026-07-30",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.00",
      "low": "65.00",
      "close": "65.60",
      "average": "65.5214",
      "volume": "3124",
      "turnover": "204688.8",
      "trades": "25"
    },
    {
      "date": "2026-07-31",
      "bid": "65.90",
      "ask": "67.00",
      "open": "65.70",
      "high": "67.00",
      "low": "65.20",
      "close": "67.00",
      "average": "65.8402",
      "volume": "1743",
      "turnover": "114759.4",
      "trades": "18"
    },
    {
      "date": "2026-08-03",
      "bid": "66.10",
      "ask": "68.30",
      "open": "65.90",
      "high": "69.40",
      "low": "64.90",
      "close": "66.00",
      "average": "67.2929",
      "volume": "1583",
      "turnover": "106524.6",
      "trades": "35"
    },
    {
      "date": "2026-08-04",
      "bid": "65.50",
      "ask": "67.80",
      "open": "69.00",
      "high": "69.00",
      "low": "65.00",
      "close": "68.00",
      "average": "65.6008",
      "volume": "1918",
      "turnover": "125822.3",
      "trades": "19"
    },
    {
      "date": "2026-08-05",
      "bid": "65.50",
      "ask": "66.00",
      "open": "68.00",
      "high": "68.00",
      "low": "65.50",
      "close": "66.00",
      "average": "66.5202",
      "volume": "2074",
      "turnover": "137962.8",
      "trades": "23"
    },
    {
      "date": "2026-08-06",
      "bid": "65.00",
      "ask": "65.80",
      "open": "65.90",
      "high": "65.90",
      "low": "64.70",
      "close": "65.90",
      "average": "65.0468",
      "volume": "4374",
      "turnover": "284514.8",
      "trades": "33"
    }
  ]
}