{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3056546/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/joma?id=TX3056546",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3056546",
    "asset_class": "SHARES",
    "isin": "SE0012481364",
    "symbol": "JOMA",
    "company": "John Mattson Fastighetsföret.",
    "market": null,
    "last_sale_price": "SEK 58.70",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "173.20",
      "ask": "173.40",
      "open": "173.00",
      "high": "173.40",
      "low": "172.00",
      "close": "173.40",
      "average": "173.2117",
      "volume": "34073",
      "turnover": "5901841.4",
      "trades": "298"
    },
    {
      "date": "2021-08-03",
      "bid": "170.20",
      "ask": "172.20",
      "open": "173.20",
      "high": "174.00",
      "low": "170.40",
      "close": "172.60",
      "average": "172.8868",
      "volume": "3588",
      "turnover": "620317.8",
      "trades": "62"
    },
    {
      "date": "2021-08-04",
      "bid": "174.40",
      "ask": "174.60",
      "open": "170.40",
      "high": "175.00",
      "low": "170.20",
      "close": "174.20",
      "average": "172.8146",
      "volume": "67199",
      "turnover": "11612967.8",
      "trades": "218"
    },
    {
      "date": "2021-08-05",
      "bid": "173.20",
      "ask": "174.00",
      "open": "173.80",
      "high": "174.60",
      "low": "172.60",
      "close": "174.00",
      "average": "174.2058",
      "volume": "22007",
      "turnover": "3833747.4",
      "trades": "246"
    },
    {
      "date": "2021-08-06",
      "bid": "172.80",
      "ask": "173.60",
      "open": "173.20",
      "high": "175.00",
      "low": "172.40",
      "close": "172.80",
      "average": "173.8366",
      "volume": "10338",
      "turnover": "1797578.4",
      "trades": "142"
    },
    {
      "date": "2021-08-09",
      "bid": "177.00",
      "ask": "178.00",
      "open": "173.00",
      "high": "178.80",
      "low": "173.00",
      "close": "178.00",
      "average": "174.5597",
      "volume": "120512",
      "turnover": "21036513.89",
      "trades": "315"
    },
    {
      "date": "2021-08-10",
      "bid": "178.40",
      "ask": "179.40",
      "open": "178.00",
      "high": "180.00",
      "low": "176.20",
      "close": "178.20",
      "average": "178.7904",
      "volume": "164937",
      "turnover": "29489632.8",
      "trades": "225"
    },
    {
      "date": "2021-08-11",
      "bid": "179.60",
      "ask": "180.00",
      "open": "180.00",
      "high": "180.00",
      "low": "178.00",
      "close": "180.00",
      "average": "179.5981",
      "volume": "58388",
      "turnover": "10486376.19",
      "trades": "210"
    },
    {
      "date": "2021-08-12",
      "bid": "177.40",
      "ask": "179.60",
      "open": "180.00",
      "high": "180.00",
      "low": "179.00",
      "close": "179.00",
      "average": "179.8555",
      "volume": "16251",
      "turnover": "2922831.4",
      "trades": "187"
    },
    {
      "date": "2021-08-13",
      "bid": "178.80",
      "ask": "179.80",
      "open": "179.00",
      "high": "180.00",
      "low": "177.80",
      "close": "180.00",
      "average": "179.0487",
      "volume": "108854",
      "turnover": "19490166",
      "trades": "157"
    },
    {
      "date": "2021-08-16",
      "bid": "184.80",
      "ask": "185.60",
      "open": "180.00",
      "high": "186.00",
      "low": "178.40",
      "close": "185.80",
      "average": "180.6941",
      "volume": "321632",
      "turnover": "58116990.8",
      "trades": "360"
    },
    {
      "date": "2021-08-17",
      "bid": "182.00",
      "ask": "183.40",
      "open": "185.80",
      "high": "186.00",
      "low": "181.40",
      "close": "182.60",
      "average": "183.6625",
      "volume": "7933",
      "turnover": "1456994.6",
      "trades": "241"
    },
    {
      "date": "2021-08-18",
      "bid": "184.00",
      "ask": "184.80",
      "open": "182.00",
      "high": "184.80",
      "low": "182.00",
      "close": "184.80",
      "average": "184.637",
      "volume": "29059",
      "turnover": "5365366.8",
      "trades": "275"
    },
    {
      "date": "2021-08-19",
      "bid": "185.00",
      "ask": "186.00",
      "open": "181.40",
      "high": "186.80",
      "low": "181.40",
      "close": "186.00",
      "average": "184.7703",
      "volume": "29632",
      "turnover": "5475112.8",
      "trades": "255"
    },
    {
      "date": "2021-08-20",
      "bid": "187.60",
      "ask": "188.40",
      "open": "186.20",
      "high": "193.40",
      "low": "186.20",
      "close": "188.20",
      "average": "188.9472",
      "volume": "41631",
      "turnover": "7866916.4",
      "trades": "529"
    },
    {
      "date": "2021-08-23",
      "bid": "180.20",
      "ask": "181.00",
      "open": "188.00",
      "high": "188.00",
      "low": "179.00",
      "close": "181.00",
      "average": "181.2843",
      "volume": "18574",
      "turnover": "3367174.6",
      "trades": "318"
    },
    {
      "date": "2021-08-24",
      "bid": "176.20",
      "ask": "177.80",
      "open": "182.00",
      "high": "182.00",
      "low": "171.40",
      "close": "178.60",
      "average": "176.6716",
      "volume": "7988",
      "turnover": "1411252.6",
      "trades": "255"
    },
    {
      "date": "2021-08-25",
      "bid": "174.20",
      "ask": "175.60",
      "open": "178.60",
      "high": "178.80",
      "low": "172.20",
      "close": "175.20",
      "average": "175.3326",
      "volume": "9629",
      "turnover": "1688228.4",
      "trades": "208"
    },
    {
      "date": "2021-08-26",
      "bid": "172.80",
      "ask": "173.80",
      "open": "175.20",
      "high": "176.40",
      "low": "172.00",
      "close": "172.80",
      "average": "174.2043",
      "volume": "3993",
      "turnover": "695597.8",
      "trades": "94"
    },
    {
      "date": "2021-08-27",
      "bid": "174.60",
      "ask": "176.00",
      "open": "174.00",
      "high": "176.40",
      "low": "173.20",
      "close": "176.00",
      "average": "175.1098",
      "volume": "3890",
      "turnover": "681177",
      "trades": "94"
    },
    {
      "date": "2021-08-30",
      "bid": "192.60",
      "ask": "193.40",
      "open": "199.60",
      "high": "199.60",
      "low": "186.00",
      "close": "193.20",
      "average": "193.0979",
      "volume": "294277",
      "turnover": "56796329.6",
      "trades": "2221"
    },
    {
      "date": "2021-08-31",
      "bid": "190.00",
      "ask": "190.60",
      "open": "193.20",
      "high": "196.80",
      "low": "187.00",
      "close": "188.00",
      "average": "190.5851",
      "volume": "75789",
      "turnover": "14484948.4",
      "trades": "1045"
    },
    {
      "date": "2021-09-01",
      "bid": "191.00",
      "ask": "191.80",
      "open": "188.00",
      "high": "193.80",
      "low": "188.00",
      "close": "191.00",
      "average": "191.8865",
      "volume": "23484",
      "turnover": "4506263",
      "trades": "453"
    },
    {
      "date": "2021-09-02",
      "bid": "196.00",
      "ask": "196.80",
      "open": "191.00",
      "high": "197.00",
      "low": "191.00",
      "close": "196.20",
      "average": "195.4193",
      "volume": "48297",
      "turnover": "9430467",
      "trades": "463"
    },
    {
      "date": "2021-09-03",
      "bid": "191.40",
      "ask": "192.00",
      "open": "196.20",
      "high": "198.00",
      "low": "190.80",
      "close": "192.60",
      "average": "195.0937",
      "volume": "20715",
      "turnover": "4041366.2",
      "trades": "379"
    },
    {
      "date": "2021-09-06",
      "bid": "192.00",
      "ask": "192.60",
      "open": "192.60",
      "high": "197.00",
      "low": "190.60",
      "close": "192.40",
      "average": "192.9923",
      "volume": "10202",
      "turnover": "1968907.8",
      "trades": "299"
    },
    {
      "date": "2021-09-07",
      "bid": "190.60",
      "ask": "191.00",
      "open": "192.40",
      "high": "192.40",
      "low": "188.80",
      "close": "190.60",
      "average": "191.033",
      "volume": "11988",
      "turnover": "2288995.2",
      "trades": "334"
    },
    {
      "date": "2021-09-08",
      "bid": "186.00",
      "ask": "187.00",
      "open": "187.00",
      "high": "189.00",
      "low": "185.00",
      "close": "186.20",
      "average": "186.9045",
      "volume": "8528",
      "turnover": "1593921.6",
      "trades": "182"
    },
    {
      "date": "2021-09-09",
      "bid": "187.40",
      "ask": "188.80",
      "open": "185.80",
      "high": "189.80",
      "low": "185.60",
      "close": "189.20",
      "average": "187.7308",
      "volume": "9260",
      "turnover": "1738387.6",
      "trades": "222"
    },
    {
      "date": "2021-09-10",
      "bid": "185.80",
      "ask": "186.80",
      "open": "188.00",
      "high": "190.80",
      "low": "185.00",
      "close": "187.00",
      "average": "187.1507",
      "volume": "8885",
      "turnover": "1662833.6",
      "trades": "270"
    },
    {
      "date": "2021-09-13",
      "bid": "190.00",
      "ask": "190.40",
      "open": "189.80",
      "high": "191.80",
      "low": "188.00",
      "close": "190.40",
      "average": "190.1457",
      "volume": "14511",
      "turnover": "2758096",
      "trades": "329"
    },
    {
      "date": "2021-09-14",
      "bid": "185.60",
      "ask": "186.60",
      "open": "190.40",
      "high": "190.40",
      "low": "182.80",
      "close": "186.80",
      "average": "186.4217",
      "volume": "62229",
      "turnover": "11600939.8",
      "trades": "253"
    },
    {
      "date": "2021-09-15",
      "bid": "180.60",
      "ask": "181.80",
      "open": "185.00",
      "high": "186.80",
      "low": "179.20",
      "close": "181.40",
      "average": "182.3835",
      "volume": "12198",
      "turnover": "2225412",
      "trades": "300"
    },
    {
      "date": "2021-09-16",
      "bid": "181.60",
      "ask": "182.60",
      "open": "185.00",
      "high": "185.00",
      "low": "178.00",
      "close": "181.60",
      "average": "181.0712",
      "volume": "8426",
      "turnover": "1525705.8",
      "trades": "231"
    },
    {
      "date": "2021-09-17",
      "bid": "180.60",
      "ask": "181.20",
      "open": "181.60",
      "high": "185.00",
      "low": "179.60",
      "close": "184.00",
      "average": "182.9069",
      "volume": "15868",
      "turnover": "2899945.6",
      "trades": "367"
    },
    {
      "date": "2021-09-20",
      "bid": "177.60",
      "ask": "178.60",
      "open": "183.00",
      "high": "183.00",
      "low": "173.60",
      "close": "177.00",
      "average": "178.0486",
      "volume": "22412",
      "turnover": "3987801.8",
      "trades": "397"
    },
    {
      "date": "2021-09-21",
      "bid": "177.80",
      "ask": "178.20",
      "open": "176.80",
      "high": "181.00",
      "low": "166.80",
      "close": "178.00",
      "average": "176.5714",
      "volume": "29215",
      "turnover": "5158399.4",
      "trades": "545"
    },
    {
      "date": "2021-09-22",
      "bid": "175.80",
      "ask": "177.60",
      "open": "177.80",
      "high": "178.80",
      "low": "174.80",
      "close": "176.20",
      "average": "176.9791",
      "volume": "10736",
      "turnover": "1900133.6",
      "trades": "346"
    },
    {
      "date": "2021-09-23",
      "bid": "177.60",
      "ask": "179.00",
      "open": "176.00",
      "high": "180.60",
      "low": "174.80",
      "close": "178.60",
      "average": "178.0694",
      "volume": "5647",
      "turnover": "1005557.8",
      "trades": "201"
    },
    {
      "date": "2021-09-24",
      "bid": "177.00",
      "ask": "178.80",
      "open": "178.60",
      "high": "179.40",
      "low": "175.00",
      "close": "177.00",
      "average": "176.249",
      "volume": "5843",
      "turnover": "1029822.8",
      "trades": "189"
    },
    {
      "date": "2021-09-27",
      "bid": "179.20",
      "ask": "179.80",
      "open": "177.20",
      "high": "180.40",
      "low": "174.20",
      "close": "179.80",
      "average": "176.6223",
      "volume": "39736",
      "turnover": "7018924.4",
      "trades": "420"
    },
    {
      "date": "2021-09-28",
      "bid": "173.40",
      "ask": "174.40",
      "open": "183.00",
      "high": "183.00",
      "low": "173.60",
      "close": "175.40",
      "average": "176.5903",
      "volume": "45910",
      "turnover": "8104167.6",
      "trades": "581"
    },
    {
      "date": "2021-09-29",
      "bid": "170.80",
      "ask": "172.40",
      "open": "176.00",
      "high": "177.40",
      "low": "170.00",
      "close": "170.40",
      "average": "172.8678",
      "volume": "20117",
      "turnover": "3477377.4",
      "trades": "399"
    },
    {
      "date": "2021-09-30",
      "bid": "171.20",
      "ask": "171.60",
      "open": "170.60",
      "high": "173.60",
      "low": "170.60",
      "close": "172.00",
      "average": "171.4593",
      "volume": "8776",
      "turnover": "1504967.2",
      "trades": "209"
    },
    {
      "date": "2021-10-01",
      "bid": "174.20",
      "ask": "176.20",
      "open": "172.00",
      "high": "176.20",
      "low": "167.40",
      "close": "174.00",
      "average": "173.3973",
      "volume": "9320",
      "turnover": "1616063.2",
      "trades": "215"
    },
    {
      "date": "2021-10-04",
      "bid": "171.00",
      "ask": "171.60",
      "open": "174.40",
      "high": "175.00",
      "low": "171.00",
      "close": "171.60",
      "average": "172.1667",
      "volume": "10555",
      "turnover": "1817219.8",
      "trades": "257"
    },
    {
      "date": "2021-10-05",
      "bid": "170.20",
      "ask": "171.20",
      "open": "171.60",
      "high": "172.60",
      "low": "164.60",
      "close": "170.20",
      "average": "170.6944",
      "volume": "13275",
      "turnover": "2265975.4",
      "trades": "240"
    },
    {
      "date": "2021-10-06",
      "bid": "169.40",
      "ask": "170.20",
      "open": "170.20",
      "high": "171.40",
      "low": "165.20",
      "close": "169.20",
      "average": "168.4708",
      "volume": "22235",
      "turnover": "3745949",
      "trades": "263"
    },
    {
      "date": "2021-10-07",
      "bid": "169.20",
      "ask": "171.20",
      "open": "170.20",
      "high": "174.60",
      "low": "167.80",
      "close": "171.00",
      "average": "171.4863",
      "volume": "44718",
      "turnover": "7668293.8",
      "trades": "330"
    },
    {
      "date": "2021-10-08",
      "bid": "168.80",
      "ask": "169.80",
      "open": "173.80",
      "high": "178.00",
      "low": "168.60",
      "close": "168.80",
      "average": "170.9168",
      "volume": "20925",
      "turnover": "3576433",
      "trades": "280"
    },
    {
      "date": "2021-10-11",
      "bid": "165.40",
      "ask": "166.60",
      "open": "168.80",
      "high": "168.80",
      "low": "163.60",
      "close": "166.60",
      "average": "164.9437",
      "volume": "13078",
      "turnover": "2157133.2",
      "trades": "203"
    },
    {
      "date": "2021-10-12",
      "bid": "167.80",
      "ask": "172.40",
      "open": "165.20",
      "high": "170.20",
      "low": "165.20",
      "close": "167.80",
      "average": "167.4056",
      "volume": "3440",
      "turnover": "575875.4",
      "trades": "148"
    },
    {
      "date": "2021-10-13",
      "bid": "169.00",
      "ask": "170.60",
      "open": "167.40",
      "high": "170.60",
      "low": "165.00",
      "close": "169.60",
      "average": "168.3769",
      "volume": "6449",
      "turnover": "1085862.6",
      "trades": "137"
    },
    {
      "date": "2021-10-14",
      "bid": "171.20",
      "ask": "172.40",
      "open": "169.00",
      "high": "172.20",
      "low": "165.20",
      "close": "171.40",
      "average": "170.0132",
      "volume": "8862",
      "turnover": "1506657.4",
      "trades": "219"
    },
    {
      "date": "2021-10-15",
      "bid": "170.80",
      "ask": "172.00",
      "open": "171.00",
      "high": "173.20",
      "low": "170.00",
      "close": "172.40",
      "average": "171.5292",
      "volume": "5062",
      "turnover": "868280.6",
      "trades": "116"
    },
    {
      "date": "2021-10-18",
      "bid": "170.20",
      "ask": "171.40",
      "open": "170.60",
      "high": "172.60",
      "low": "167.20",
      "close": "172.20",
      "average": "170.4401",
      "volume": "16459",
      "turnover": "2805273.6",
      "trades": "198"
    },
    {
      "date": "2021-10-19",
      "bid": "173.40",
      "ask": "174.60",
      "open": "172.20",
      "high": "174.80",
      "low": "170.20",
      "close": "174.80",
      "average": "173.302",
      "volume": "8078",
      "turnover": "1399933.8",
      "trades": "260"
    },
    {
      "date": "2021-10-20",
      "bid": "173.80",
      "ask": "175.20",
      "open": "175.00",
      "high": "176.60",
      "low": "171.60",
      "close": "173.80",
      "average": "174.1585",
      "volume": "5960",
      "turnover": "1037984.4",
      "trades": "253"
    },
    {
      "date": "2021-10-21",
      "bid": "177.20",
      "ask": "179.00",
      "open": "173.80",
      "high": "182.40",
      "low": "172.40",
      "close": "178.80",
      "average": "177.3856",
      "volume": "14752",
      "turnover": "2615646.4",
      "trades": "247"
    },
    {
      "date": "2021-10-22",
      "bid": "180.40",
      "ask": "181.20",
      "open": "178.80",
      "high": "185.60",
      "low": "177.60",
      "close": "180.20",
      "average": "182.1376",
      "volume": "28906",
      "turnover": "5263897.4",
      "trades": "308"
    },
    {
      "date": "2021-10-25",
      "bid": "181.00",
      "ask": "181.60",
      "open": "186.00",
      "high": "186.00",
      "low": "179.20",
      "close": "182.00",
      "average": "180.173",
      "volume": "10347",
      "turnover": "1864249.6",
      "trades": "159"
    },
    {
      "date": "2021-10-26",
      "bid": "178.80",
      "ask": "180.00",
      "open": "182.00",
      "high": "183.20",
      "low": "178.80",
      "close": "179.20",
      "average": "180.6403",
      "volume": "5163",
      "turnover": "932645.8",
      "trades": "139"
    },
    {
      "date": "2021-10-27",
      "bid": "177.20",
      "ask": "178.00",
      "open": "179.40",
      "high": "180.20",
      "low": "177.20",
      "close": "178.00",
      "average": "177.9464",
      "volume": "4935",
      "turnover": "878165.4",
      "trades": "148"
    },
    {
      "date": "2021-10-28",
      "bid": "176.80",
      "ask": "177.80",
      "open": "178.00",
      "high": "182.00",
      "low": "176.00",
      "close": "176.80",
      "average": "179.1964",
      "volume": "6752",
      "turnover": "1209933.8",
      "trades": "209"
    },
    {
      "date": "2021-10-29",
      "bid": "174.20",
      "ask": "174.80",
      "open": "179.00",
      "high": "179.00",
      "low": "174.20",
      "close": "176.00",
      "average": "176.2572",
      "volume": "6537",
      "turnover": "1152193",
      "trades": "163"
    },
    {
      "date": "2021-11-01",
      "bid": "174.60",
      "ask": "176.00",
      "open": "173.20",
      "high": "177.20",
      "low": "173.00",
      "close": "176.40",
      "average": "175.6076",
      "volume": "6636",
      "turnover": "1165332.2",
      "trades": "164"
    },
    {
      "date": "2021-11-02",
      "bid": "178.40",
      "ask": "179.40",
      "open": "176.00",
      "high": "179.60",
      "low": "174.40",
      "close": "178.40",
      "average": "177.733",
      "volume": "12453",
      "turnover": "2213117.7",
      "trades": "240"
    },
    {
      "date": "2021-11-03",
      "bid": "178.40",
      "ask": "179.20",
      "open": "179.80",
      "high": "179.80",
      "low": "176.00",
      "close": "179.00",
      "average": "178.2052",
      "volume": "5253",
      "turnover": "936111.8",
      "trades": "140"
    },
    {
      "date": "2021-11-04",
      "bid": "179.40",
      "ask": "180.00",
      "open": "179.00",
      "high": "180.60",
      "low": "178.00",
      "close": "179.40",
      "average": "179.8454",
      "volume": "14186",
      "turnover": "2551286.79",
      "trades": "208"
    },
    {
      "date": "2021-11-05",
      "bid": "179.80",
      "ask": "181.00",
      "open": "179.60",
      "high": "181.80",
      "low": "179.60",
      "close": "181.00",
      "average": "180.4583",
      "volume": "4105",
      "turnover": "740781.4",
      "trades": "87"
    },
    {
      "date": "2021-11-08",
      "bid": "179.80",
      "ask": "180.00",
      "open": "180.00",
      "high": "181.40",
      "low": "177.60",
      "close": "177.80",
      "average": "179.7042",
      "volume": "6602",
      "turnover": "1185681.2",
      "trades": "146"
    },
    {
      "date": "2021-11-09",
      "bid": "179.80",
      "ask": "180.20",
      "open": "177.40",
      "high": "182.60",
      "low": "177.00",
      "close": "180.80",
      "average": "179.8565",
      "volume": "13430",
      "turnover": "2415431.29",
      "trades": "286"
    },
    {
      "date": "2021-11-10",
      "bid": "180.00",
      "ask": "181.20",
      "open": "182.40",
      "high": "182.40",
      "low": "177.60",
      "close": "180.60",
      "average": "180.2657",
      "volume": "4728",
      "turnover": "852385.5",
      "trades": "161"
    },
    {
      "date": "2021-11-11",
      "bid": "186.40",
      "ask": "187.80",
      "open": "185.00",
      "high": "193.40",
      "low": "184.20",
      "close": "188.20",
      "average": "189.6612",
      "volume": "29160",
      "turnover": "5527238.1",
      "trades": "435"
    },
    {
      "date": "2021-11-12",
      "bid": "188.40",
      "ask": "188.80",
      "open": "190.00",
      "high": "190.00",
      "low": "184.80",
      "close": "188.60",
      "average": "188.364",
      "volume": "33187",
      "turnover": "6252986.6",
      "trades": "290"
    },
    {
      "date": "2021-11-15",
      "bid": "190.00",
      "ask": "191.40",
      "open": "188.60",
      "high": "192.00",
      "low": "187.20",
      "close": "191.00",
      "average": "190.43",
      "volume": "26322",
      "turnover": "5014036.8",
      "trades": "275"
    },
    {
      "date": "2021-11-16",
      "bid": "191.00",
      "ask": "191.60",
      "open": "191.00",
      "high": "192.00",
      "low": "190.00",
      "close": "191.00",
      "average": "190.8917",
      "volume": "18425",
      "turnover": "3517180",
      "trades": "244"
    },
    {
      "date": "2021-11-17",
      "bid": "189.80",
      "ask": "191.40",
      "open": "191.80",
      "high": "192.80",
      "low": "186.00",
      "close": "191.40",
      "average": "190.3088",
      "volume": "14621",
      "turnover": "2782505",
      "trades": "223"
    },
    {
      "date": "2021-11-18",
      "bid": "191.20",
      "ask": "194.40",
      "open": "191.60",
      "high": "194.40",
      "low": "187.40",
      "close": "194.00",
      "average": "191.5109",
      "volume": "72772",
      "turnover": "13844565.2",
      "trades": "187"
    },
    {
      "date": "2021-11-19",
      "bid": "196.40",
      "ask": "198.40",
      "open": "194.60",
      "high": "202.50",
      "low": "191.20",
      "close": "201.50",
      "average": "196.0671",
      "volume": "48520",
      "turnover": "9513175.4",
      "trades": "268"
    },
    {
      "date": "2021-11-22",
      "bid": "199.40",
      "ask": "201.00",
      "open": "203.00",
      "high": "208.00",
      "low": "197.00",
      "close": "201.50",
      "average": "203.5774",
      "volume": "62875",
      "turnover": "12798166.6",
      "trades": "641"
    },
    {
      "date": "2021-11-23",
      "bid": "200.00",
      "ask": "201.00",
      "open": "201.50",
      "high": "203.00",
      "low": "191.60",
      "close": "200.50",
      "average": "199.714",
      "volume": "35402",
      "turnover": "7083992.4",
      "trades": "348"
    },
    {
      "date": "2021-11-24",
      "bid": "203.00",
      "ask": "204.00",
      "open": "209.50",
      "high": "209.50",
      "low": "200.00",
      "close": "204.00",
      "average": "203.0234",
      "volume": "678333",
      "turnover": "137717459",
      "trades": "438"
    },
    {
      "date": "2021-11-25",
      "bid": "204.50",
      "ask": "205.00",
      "open": "205.00",
      "high": "208.00",
      "low": "199.20",
      "close": "204.00",
      "average": "204.0331",
      "volume": "27291",
      "turnover": "5568050.7",
      "trades": "401"
    },
    {
      "date": "2021-11-26",
      "bid": "199.00",
      "ask": "199.60",
      "open": "204.00",
      "high": "205.00",
      "low": "191.60",
      "close": "199.80",
      "average": "199.4782",
      "volume": "25368",
      "turnover": "5067932.25",
      "trades": "236"
    },
    {
      "date": "2021-11-29",
      "bid": "202.00",
      "ask": "203.50",
      "open": "200.50",
      "high": "205.50",
      "low": "200.50",
      "close": "202.50",
      "average": "202.8336",
      "volume": "29662",
      "turnover": "6016616",
      "trades": "119"
    },
    {
      "date": "2021-11-30",
      "bid": "204.50",
      "ask": "205.50",
      "open": "202.50",
      "high": "208.00",
      "low": "196.40",
      "close": "205.50",
      "average": "203.1268",
      "volume": "40320",
      "turnover": "8188529.1",
      "trades": "495"
    },
    {
      "date": "2021-12-01",
      "bid": "205.00",
      "ask": "206.00",
      "open": "207.00",
      "high": "207.00",
      "low": "202.00",
      "close": "206.00",
      "average": "205.2858",
      "volume": "35414",
      "turnover": "7269990.5",
      "trades": "327"
    },
    {
      "date": "2021-12-02",
      "bid": "199.20",
      "ask": "200.00",
      "open": "206.00",
      "high": "207.50",
      "low": "198.00",
      "close": "200.00",
      "average": "200.8009",
      "volume": "21496",
      "turnover": "4316415.7",
      "trades": "231"
    },
    {
      "date": "2021-12-03",
      "bid": "197.80",
      "ask": "198.40",
      "open": "200.50",
      "high": "201.50",
      "low": "196.40",
      "close": "198.40",
      "average": "197.5508",
      "volume": "34397",
      "turnover": "6795155.4",
      "trades": "228"
    },
    {
      "date": "2021-12-06",
      "bid": "195.20",
      "ask": "196.20",
      "open": "198.40",
      "high": "199.40",
      "low": "193.20",
      "close": "195.20",
      "average": "195.9199",
      "volume": "9101",
      "turnover": "1783066.8",
      "trades": "129"
    },
    {
      "date": "2021-12-07",
      "bid": "196.80",
      "ask": "198.40",
      "open": "195.20",
      "high": "198.40",
      "low": "194.40",
      "close": "197.60",
      "average": "196.599",
      "volume": "3285",
      "turnover": "645827.8",
      "trades": "88"
    },
    {
      "date": "2021-12-08",
      "bid": "196.40",
      "ask": "197.60",
      "open": "199.00",
      "high": "201.00",
      "low": "195.00",
      "close": "197.40",
      "average": "198.0241",
      "volume": "13965",
      "turnover": "2765406.7",
      "trades": "242"
    },
    {
      "date": "2021-12-09",
      "bid": "196.00",
      "ask": "196.40",
      "open": "197.60",
      "high": "201.50",
      "low": "195.40",
      "close": "196.20",
      "average": "197.3988",
      "volume": "3504",
      "turnover": "691684.7",
      "trades": "85"
    },
    {
      "date": "2021-12-10",
      "bid": "197.00",
      "ask": "198.80",
      "open": "202.00",
      "high": "202.00",
      "low": "192.00",
      "close": "198.60",
      "average": "196.9205",
      "volume": "10310",
      "turnover": "2030250.2",
      "trades": "98"
    },
    {
      "date": "2021-12-13",
      "bid": "196.00",
      "ask": "196.80",
      "open": "198.60",
      "high": "200.50",
      "low": "195.40",
      "close": "196.00",
      "average": "197.1379",
      "volume": "8596",
      "turnover": "1694597.6",
      "trades": "151"
    },
    {
      "date": "2021-12-14",
      "bid": "192.00",
      "ask": "193.00",
      "open": "200.00",
      "high": "200.00",
      "low": "190.40",
      "close": "193.80",
      "average": "194.5653",
      "volume": "10425",
      "turnover": "2028343.4",
      "trades": "200"
    },
    {
      "date": "2021-12-15",
      "bid": "194.40",
      "ask": "195.80",
      "open": "193.80",
      "high": "202.00",
      "low": "192.40",
      "close": "196.20",
      "average": "193.4462",
      "volume": "4997",
      "turnover": "966650.8",
      "trades": "119"
    },
    {
      "date": "2021-12-16",
      "bid": "196.20",
      "ask": "197.40",
      "open": "204.00",
      "high": "204.00",
      "low": "194.20",
      "close": "197.20",
      "average": "198.0473",
      "volume": "4869",
      "turnover": "964292.4",
      "trades": "156"
    },
    {
      "date": "2021-12-17",
      "bid": "197.40",
      "ask": "199.40",
      "open": "194.40",
      "high": "203.50",
      "low": "192.00",
      "close": "203.50",
      "average": "198.1999",
      "volume": "6443",
      "turnover": "1277002.1",
      "trades": "161"
    },
    {
      "date": "2021-12-20",
      "bid": "195.60",
      "ask": "197.00",
      "open": "200.00",
      "high": "201.50",
      "low": "195.00",
      "close": "195.40",
      "average": "198.2345",
      "volume": "10145",
      "turnover": "2011042.5",
      "trades": "281"
    },
    {
      "date": "2021-12-21",
      "bid": "193.40",
      "ask": "194.20",
      "open": "194.40",
      "high": "196.60",
      "low": "193.20",
      "close": "194.20",
      "average": "194.6232",
      "volume": "5149",
      "turnover": "1002121.6",
      "trades": "186"
    },
    {
      "date": "2021-12-22",
      "bid": "194.60",
      "ask": "195.00",
      "open": "194.20",
      "high": "199.60",
      "low": "193.00",
      "close": "195.00",
      "average": "194.9975",
      "volume": "11621",
      "turnover": "2266065.6",
      "trades": "258"
    },
    {
      "date": "2021-12-23",
      "bid": "195.00",
      "ask": "195.80",
      "open": "195.00",
      "high": "196.20",
      "low": "193.20",
      "close": "195.20",
      "average": "194.4905",
      "volume": "7569",
      "turnover": "1472098.6",
      "trades": "188"
    },
    {
      "date": "2021-12-27",
      "bid": "196.20",
      "ask": "197.00",
      "open": "195.40",
      "high": "198.60",
      "low": "194.40",
      "close": "197.00",
      "average": "196.8192",
      "volume": "11651",
      "turnover": "2293140.6",
      "trades": "243"
    },
    {
      "date": "2021-12-28",
      "bid": "199.80",
      "ask": "201.50",
      "open": "197.00",
      "high": "202.00",
      "low": "196.20",
      "close": "202.00",
      "average": "199.1242",
      "volume": "14869",
      "turnover": "2960777.2",
      "trades": "278"
    },
    {
      "date": "2021-12-29",
      "bid": "198.40",
      "ask": "200.00",
      "open": "201.00",
      "high": "202.00",
      "low": "198.20",
      "close": "198.20",
      "average": "199.8549",
      "volume": "5448",
      "turnover": "1088809.7",
      "trades": "155"
    },
    {
      "date": "2021-12-30",
      "bid": "199.40",
      "ask": "199.60",
      "open": "201.00",
      "high": "201.00",
      "low": "197.40",
      "close": "199.40",
      "average": "198.2314",
      "volume": "6940",
      "turnover": "1375726.2",
      "trades": "91"
    },
    {
      "date": "2022-01-03",
      "bid": "195.00",
      "ask": "196.60",
      "open": "199.60",
      "high": "200.50",
      "low": "195.20",
      "close": "197.00",
      "average": "197.6078",
      "volume": "7847",
      "turnover": "1550628.4",
      "trades": "214"
    },
    {
      "date": "2022-01-04",
      "bid": "196.80",
      "ask": "197.80",
      "open": "197.00",
      "high": "199.80",
      "low": "194.00",
      "close": "197.80",
      "average": "196.9075",
      "volume": "8986",
      "turnover": "1769409.2",
      "trades": "331"
    },
    {
      "date": "2022-01-05",
      "bid": "196.80",
      "ask": "197.80",
      "open": "197.00",
      "high": "199.00",
      "low": "196.80",
      "close": "196.80",
      "average": "197.8603",
      "volume": "607",
      "turnover": "120101.2",
      "trades": "40"
    },
    {
      "date": "2022-01-07",
      "bid": "193.40",
      "ask": "193.80",
      "open": "196.60",
      "high": "196.60",
      "low": "191.60",
      "close": "193.40",
      "average": "195.5487",
      "volume": "14838",
      "turnover": "2901551",
      "trades": "296"
    },
    {
      "date": "2022-01-10",
      "bid": "181.00",
      "ask": "181.40",
      "open": "177.00",
      "high": "189.80",
      "low": "177.00",
      "close": "181.80",
      "average": "184.518",
      "volume": "22515",
      "turnover": "4154423.6",
      "trades": "576"
    },
    {
      "date": "2022-01-11",
      "bid": "181.00",
      "ask": "182.20",
      "open": "182.00",
      "high": "184.00",
      "low": "180.00",
      "close": "181.60",
      "average": "181.4541",
      "volume": "9087",
      "turnover": "1648873.4",
      "trades": "272"
    },
    {
      "date": "2022-01-12",
      "bid": "182.80",
      "ask": "183.60",
      "open": "181.60",
      "high": "183.80",
      "low": "179.80",
      "close": "183.00",
      "average": "181.1635",
      "volume": "7032",
      "turnover": "1273969.3",
      "trades": "195"
    },
    {
      "date": "2022-01-13",
      "bid": "179.80",
      "ask": "180.60",
      "open": "183.00",
      "high": "183.20",
      "low": "177.80",
      "close": "180.80",
      "average": "180.5119",
      "volume": "8467",
      "turnover": "1528394.6",
      "trades": "218"
    },
    {
      "date": "2022-01-14",
      "bid": "176.00",
      "ask": "177.00",
      "open": "180.00",
      "high": "182.20",
      "low": "176.00",
      "close": "177.00",
      "average": "178.43",
      "volume": "17906",
      "turnover": "3195431.3",
      "trades": "221"
    },
    {
      "date": "2022-01-17",
      "bid": "171.00",
      "ask": "171.60",
      "open": "176.80",
      "high": "176.80",
      "low": "171.00",
      "close": "171.00",
      "average": "172.5162",
      "volume": "16633",
      "turnover": "2869325.2",
      "trades": "371"
    },
    {
      "date": "2022-01-18",
      "bid": "165.40",
      "ask": "166.00",
      "open": "170.00",
      "high": "170.00",
      "low": "164.20",
      "close": "165.40",
      "average": "166.7016",
      "volume": "25172",
      "turnover": "4196048.95",
      "trades": "604"
    },
    {
      "date": "2022-01-19",
      "bid": "168.20",
      "ask": "169.40",
      "open": "165.00",
      "high": "172.40",
      "low": "161.80",
      "close": "168.20",
      "average": "166.852",
      "volume": "157997",
      "turnover": "26364752",
      "trades": "917"
    },
    {
      "date": "2022-01-20",
      "bid": "172.20",
      "ask": "172.60",
      "open": "171.20",
      "high": "174.80",
      "low": "167.80",
      "close": "172.00",
      "average": "171.9785",
      "volume": "819007",
      "turnover": "139264937.6",
      "trades": "340"
    },
    {
      "date": "2022-01-21",
      "bid": "172.80",
      "ask": "173.80",
      "open": "175.00",
      "high": "175.00",
      "low": "170.60",
      "close": "173.00",
      "average": "172.4235",
      "volume": "9174",
      "turnover": "1581813.2",
      "trades": "335"
    },
    {
      "date": "2022-01-24",
      "bid": "166.00",
      "ask": "166.80",
      "open": "168.00",
      "high": "173.20",
      "low": "164.20",
      "close": "166.00",
      "average": "167.6339",
      "volume": "19996",
      "turnover": "3352007.4",
      "trades": "336"
    },
    {
      "date": "2022-01-25",
      "bid": "163.80",
      "ask": "165.60",
      "open": "166.00",
      "high": "169.00",
      "low": "161.60",
      "close": "164.00",
      "average": "164.749",
      "volume": "23809",
      "turnover": "3922508",
      "trades": "374"
    },
    {
      "date": "2022-01-26",
      "bid": "169.80",
      "ask": "170.80",
      "open": "164.00",
      "high": "170.60",
      "low": "161.00",
      "close": "170.20",
      "average": "167.9158",
      "volume": "11320",
      "turnover": "1900806.4",
      "trades": "298"
    },
    {
      "date": "2022-01-27",
      "bid": "167.40",
      "ask": "168.40",
      "open": "170.00",
      "high": "170.60",
      "low": "166.60",
      "close": "166.60",
      "average": "168.3945",
      "volume": "3281",
      "turnover": "552503.8",
      "trades": "98"
    },
    {
      "date": "2022-01-28",
      "bid": "165.20",
      "ask": "166.60",
      "open": "166.40",
      "high": "166.60",
      "low": "164.80",
      "close": "165.40",
      "average": "165.9529",
      "volume": "5671",
      "turnover": "941119",
      "trades": "144"
    },
    {
      "date": "2022-01-31",
      "bid": "170.40",
      "ask": "171.80",
      "open": "166.40",
      "high": "171.80",
      "low": "166.20",
      "close": "170.60",
      "average": "168.6013",
      "volume": "6748",
      "turnover": "1137721.39",
      "trades": "208"
    },
    {
      "date": "2022-02-01",
      "bid": "171.00",
      "ask": "171.60",
      "open": "183.20",
      "high": "183.20",
      "low": "171.00",
      "close": "172.60",
      "average": "173.8906",
      "volume": "7719",
      "turnover": "1342261.6",
      "trades": "211"
    },
    {
      "date": "2022-02-02",
      "bid": "174.60",
      "ask": "175.80",
      "open": "177.00",
      "high": "177.00",
      "low": "171.00",
      "close": "175.00",
      "average": "174.5359",
      "volume": "5351",
      "turnover": "933941.8",
      "trades": "175"
    },
    {
      "date": "2022-02-03",
      "bid": "173.40",
      "ask": "174.80",
      "open": "175.00",
      "high": "175.80",
      "low": "172.00",
      "close": "175.40",
      "average": "174.0826",
      "volume": "6107",
      "turnover": "1063122.6",
      "trades": "168"
    },
    {
      "date": "2022-02-04",
      "bid": "169.20",
      "ask": "170.60",
      "open": "180.00",
      "high": "180.00",
      "low": "169.00",
      "close": "169.00",
      "average": "170.7865",
      "volume": "3723",
      "turnover": "635838",
      "trades": "126"
    },
    {
      "date": "2022-02-07",
      "bid": "173.20",
      "ask": "174.00",
      "open": "164.40",
      "high": "174.00",
      "low": "164.40",
      "close": "173.00",
      "average": "171.5454",
      "volume": "5710",
      "turnover": "979524.4",
      "trades": "159"
    },
    {
      "date": "2022-02-08",
      "bid": "173.00",
      "ask": "173.60",
      "open": "173.00",
      "high": "175.00",
      "low": "170.00",
      "close": "173.00",
      "average": "173.3267",
      "volume": "13117",
      "turnover": "2273525.79",
      "trades": "395"
    },
    {
      "date": "2022-02-09",
      "bid": "176.00",
      "ask": "177.60",
      "open": "173.00",
      "high": "179.00",
      "low": "173.00",
      "close": "176.80",
      "average": "177.0975",
      "volume": "3689",
      "turnover": "653312.8",
      "trades": "147"
    },
    {
      "date": "2022-02-10",
      "bid": "177.40",
      "ask": "181.40",
      "open": "175.00",
      "high": "184.00",
      "low": "173.80",
      "close": "178.00",
      "average": "175.424",
      "volume": "8143",
      "turnover": "1428477.4",
      "trades": "154"
    },
    {
      "date": "2022-02-11",
      "bid": "175.40",
      "ask": "176.40",
      "open": "190.00",
      "high": "190.00",
      "low": "174.00",
      "close": "176.20",
      "average": "175.5402",
      "volume": "3995",
      "turnover": "701283.2",
      "trades": "151"
    },
    {
      "date": "2022-02-14",
      "bid": "168.20",
      "ask": "169.80",
      "open": "173.00",
      "high": "173.00",
      "low": "167.40",
      "close": "170.00",
      "average": "169.6775",
      "volume": "8857",
      "turnover": "1502833.4",
      "trades": "393"
    },
    {
      "date": "2022-02-15",
      "bid": "172.20",
      "ask": "172.80",
      "open": "169.60",
      "high": "173.00",
      "low": "169.40",
      "close": "173.00",
      "average": "171.2753",
      "volume": "5238",
      "turnover": "897172.9",
      "trades": "165"
    },
    {
      "date": "2022-02-16",
      "bid": "174.00",
      "ask": "174.60",
      "open": "175.00",
      "high": "175.00",
      "low": "171.40",
      "close": "174.40",
      "average": "172.8867",
      "volume": "3231",
      "turnover": "558597",
      "trades": "149"
    },
    {
      "date": "2022-02-17",
      "bid": "167.00",
      "ask": "168.00",
      "open": "171.40",
      "high": "171.80",
      "low": "166.40",
      "close": "166.40",
      "average": "168.9053",
      "volume": "6776",
      "turnover": "1144502.2",
      "trades": "148"
    },
    {
      "date": "2022-02-18",
      "bid": "163.80",
      "ask": "164.20",
      "open": "166.20",
      "high": "166.40",
      "low": "161.80",
      "close": "163.80",
      "average": "164.8196",
      "volume": "269643",
      "turnover": "44487551.2",
      "trades": "252"
    },
    {
      "date": "2022-02-21",
      "bid": "155.40",
      "ask": "156.20",
      "open": "162.80",
      "high": "162.80",
      "low": "153.00",
      "close": "156.40",
      "average": "156.0071",
      "volume": "19048",
      "turnover": "2971605.4",
      "trades": "460"
    },
    {
      "date": "2022-02-22",
      "bid": "157.00",
      "ask": "157.60",
      "open": "155.80",
      "high": "159.00",
      "low": "150.60",
      "close": "157.60",
      "average": "154.0262",
      "volume": "137603",
      "turnover": "21358157.6",
      "trades": "272"
    },
    {
      "date": "2022-02-23",
      "bid": "159.60",
      "ask": "160.60",
      "open": "161.40",
      "high": "166.20",
      "low": "158.00",
      "close": "159.00",
      "average": "164.432",
      "volume": "1048275",
      "turnover": "165437312.8",
      "trades": "401"
    },
    {
      "date": "2022-02-24",
      "bid": "149.20",
      "ask": "150.20",
      "open": "150.20",
      "high": "156.40",
      "low": "145.00",
      "close": "150.00",
      "average": "149.0912",
      "volume": "37998",
      "turnover": "5665166.4",
      "trades": "676"
    },
    {
      "date": "2022-02-25",
      "bid": "152.20",
      "ask": "156.80",
      "open": "152.20",
      "high": "156.20",
      "low": "150.00",
      "close": "152.80",
      "average": "152.2922",
      "volume": "15663",
      "turnover": "2385352.79",
      "trades": "278"
    },
    {
      "date": "2022-02-28",
      "bid": "153.00",
      "ask": "154.20",
      "open": "149.80",
      "high": "155.00",
      "low": "145.20",
      "close": "154.00",
      "average": "149.1014",
      "volume": "36188",
      "turnover": "5390969.4",
      "trades": "467"
    },
    {
      "date": "2022-03-01",
      "bid": "150.40",
      "ask": "152.00",
      "open": "154.00",
      "high": "154.00",
      "low": "148.80",
      "close": "151.00",
      "average": "150.955",
      "volume": "12165",
      "turnover": "1831539.2",
      "trades": "204"
    },
    {
      "date": "2022-03-02",
      "bid": "149.80",
      "ask": "150.00",
      "open": "150.20",
      "high": "150.60",
      "low": "145.80",
      "close": "149.80",
      "average": "148.6407",
      "volume": "15556",
      "turnover": "2317888.2",
      "trades": "224"
    },
    {
      "date": "2022-03-03",
      "bid": "146.20",
      "ask": "147.20",
      "open": "150.40",
      "high": "151.80",
      "low": "146.00",
      "close": "146.40",
      "average": "149.2243",
      "volume": "5966",
      "turnover": "888073.5",
      "trades": "140"
    },
    {
      "date": "2022-03-04",
      "bid": "142.00",
      "ask": "142.60",
      "open": "146.40",
      "high": "146.40",
      "low": "141.40",
      "close": "142.00",
      "average": "144.1299",
      "volume": "84816",
      "turnover": "12220923.4",
      "trades": "224"
    },
    {
      "date": "2022-03-07",
      "bid": "147.40",
      "ask": "148.40",
      "open": "141.60",
      "high": "150.00",
      "low": "135.00",
      "close": "147.00",
      "average": "141.7403",
      "volume": "684862",
      "turnover": "94260237.9",
      "trades": "460"
    },
    {
      "date": "2022-03-08",
      "bid": "148.20",
      "ask": "149.00",
      "open": "146.80",
      "high": "149.80",
      "low": "144.80",
      "close": "149.00",
      "average": "148.4277",
      "volume": "175687",
      "turnover": "26076814.2",
      "trades": "341"
    },
    {
      "date": "2022-03-09",
      "bid": "155.60",
      "ask": "155.80",
      "open": "150.20",
      "high": "156.00",
      "low": "150.20",
      "close": "155.60",
      "average": "154.4428",
      "volume": "12012",
      "turnover": "1855167",
      "trades": "369"
    },
    {
      "date": "2022-03-10",
      "bid": "155.80",
      "ask": "157.20",
      "open": "156.80",
      "high": "157.20",
      "low": "153.00",
      "close": "155.60",
      "average": "155.8626",
      "volume": "15081",
      "turnover": "2350563.6",
      "trades": "211"
    },
    {
      "date": "2022-03-11",
      "bid": "161.40",
      "ask": "162.80",
      "open": "158.20",
      "high": "162.80",
      "low": "157.00",
      "close": "161.80",
      "average": "160.1386",
      "volume": "14237",
      "turnover": "2280045.4",
      "trades": "177"
    },
    {
      "date": "2022-03-14",
      "bid": "164.00",
      "ask": "165.20",
      "open": "166.00",
      "high": "169.60",
      "low": "163.40",
      "close": "163.80",
      "average": "165.4943",
      "volume": "12772",
      "turnover": "2113692.79",
      "trades": "306"
    },
    {
      "date": "2022-03-15",
      "bid": "160.40",
      "ask": "160.80",
      "open": "163.80",
      "high": "163.80",
      "low": "159.80",
      "close": "161.00",
      "average": "160.9306",
      "volume": "11022",
      "turnover": "1773772.4",
      "trades": "196"
    },
    {
      "date": "2022-03-16",
      "bid": "164.20",
      "ask": "165.00",
      "open": "161.00",
      "high": "166.00",
      "low": "161.00",
      "close": "164.80",
      "average": "164.2426",
      "volume": "5704",
      "turnover": "936839.6",
      "trades": "205"
    },
    {
      "date": "2022-03-17",
      "bid": "165.20",
      "ask": "166.00",
      "open": "166.00",
      "high": "170.00",
      "low": "163.40",
      "close": "165.00",
      "average": "166.8307",
      "volume": "9235",
      "turnover": "1540681.6",
      "trades": "325"
    },
    {
      "date": "2022-03-18",
      "bid": "164.80",
      "ask": "165.80",
      "open": "165.00",
      "high": "166.80",
      "low": "162.20",
      "close": "165.00",
      "average": "164.76",
      "volume": "19970",
      "turnover": "3290257.8",
      "trades": "221"
    },
    {
      "date": "2022-03-21",
      "bid": "165.20",
      "ask": "166.40",
      "open": "165.80",
      "high": "167.80",
      "low": "162.80",
      "close": "166.00",
      "average": "165.3551",
      "volume": "8774",
      "turnover": "1450825.8",
      "trades": "191"
    },
    {
      "date": "2022-03-22",
      "bid": "167.60",
      "ask": "168.00",
      "open": "164.00",
      "high": "168.20",
      "low": "164.00",
      "close": "168.20",
      "average": "165.7877",
      "volume": "2813",
      "turnover": "466360.8",
      "trades": "120"
    },
    {
      "date": "2022-03-23",
      "bid": "162.00",
      "ask": "162.40",
      "open": "168.20",
      "high": "168.20",
      "low": "160.60",
      "close": "162.60",
      "average": "163.2497",
      "volume": "6735",
      "turnover": "1099486.8",
      "trades": "178"
    },
    {
      "date": "2022-03-24",
      "bid": "153.40",
      "ask": "154.00",
      "open": "162.60",
      "high": "163.00",
      "low": "152.80",
      "close": "154.20",
      "average": "155.3874",
      "volume": "20452",
      "turnover": "3177982.8",
      "trades": "441"
    },
    {
      "date": "2022-03-25",
      "bid": "154.60",
      "ask": "155.80",
      "open": "154.20",
      "high": "157.20",
      "low": "153.40",
      "close": "155.20",
      "average": "154.6777",
      "volume": "4916",
      "turnover": "760395.6",
      "trades": "105"
    },
    {
      "date": "2022-03-28",
      "bid": "155.00",
      "ask": "156.20",
      "open": "155.20",
      "high": "157.40",
      "low": "154.40",
      "close": "154.80",
      "average": "156.3547",
      "volume": "4587",
      "turnover": "717198.8",
      "trades": "168"
    },
    {
      "date": "2022-03-29",
      "bid": "159.00",
      "ask": "159.40",
      "open": "160.80",
      "high": "161.00",
      "low": "155.60",
      "close": "159.20",
      "average": "158.9447",
      "volume": "5059",
      "turnover": "804101.2",
      "trades": "151"
    },
    {
      "date": "2022-03-30",
      "bid": "157.60",
      "ask": "158.20",
      "open": "158.40",
      "high": "159.20",
      "low": "157.40",
      "close": "158.60",
      "average": "157.4174",
      "volume": "183539",
      "turnover": "28892229.8",
      "trades": "137"
    },
    {
      "date": "2022-03-31",
      "bid": "163.40",
      "ask": "164.40",
      "open": "155.60",
      "high": "165.20",
      "low": "155.60",
      "close": "165.20",
      "average": "161.6992",
      "volume": "21410",
      "turnover": "3461980.4",
      "trades": "393"
    },
    {
      "date": "2022-04-01",
      "bid": "165.00",
      "ask": "165.80",
      "open": "165.20",
      "high": "168.80",
      "low": "160.60",
      "close": "165.80",
      "average": "163.8137",
      "volume": "8008",
      "turnover": "1311819.8",
      "trades": "219"
    },
    {
      "date": "2022-04-04",
      "bid": "167.00",
      "ask": "168.00",
      "open": "165.80",
      "high": "169.40",
      "low": "162.80",
      "close": "168.00",
      "average": "166.4323",
      "volume": "9622",
      "turnover": "1601412",
      "trades": "286"
    },
    {
      "date": "2022-04-05",
      "bid": "167.00",
      "ask": "167.80",
      "open": "168.00",
      "high": "169.40",
      "low": "166.00",
      "close": "167.40",
      "average": "167.6126",
      "volume": "1724",
      "turnover": "288964.2",
      "trades": "94"
    },
    {
      "date": "2022-04-06",
      "bid": "161.20",
      "ask": "162.00",
      "open": "167.40",
      "high": "167.40",
      "low": "160.40",
      "close": "161.80",
      "average": "163.1746",
      "volume": "5723",
      "turnover": "933848.4",
      "trades": "130"
    },
    {
      "date": "2022-04-07",
      "bid": "160.40",
      "ask": "161.20",
      "open": "160.00",
      "high": "163.20",
      "low": "159.00",
      "close": "161.80",
      "average": "160.7527",
      "volume": "10135",
      "turnover": "1629228.6",
      "trades": "167"
    },
    {
      "date": "2022-04-08",
      "bid": "160.20",
      "ask": "161.60",
      "open": "161.00",
      "high": "162.60",
      "low": "157.40",
      "close": "161.80",
      "average": "159.2928",
      "volume": "27970",
      "turnover": "4455418.59",
      "trades": "523"
    },
    {
      "date": "2022-04-11",
      "bid": "159.00",
      "ask": "159.80",
      "open": "160.00",
      "high": "160.20",
      "low": "157.60",
      "close": "159.40",
      "average": "158.423",
      "volume": "7965",
      "turnover": "1261838.8",
      "trades": "104"
    },
    {
      "date": "2022-04-12",
      "bid": "160.00",
      "ask": "161.00",
      "open": "158.20",
      "high": "161.00",
      "low": "158.00",
      "close": "161.00",
      "average": "159.8794",
      "volume": "3200",
      "turnover": "511614.2",
      "trades": "67"
    },
    {
      "date": "2022-04-13",
      "bid": "161.00",
      "ask": "161.60",
      "open": "158.80",
      "high": "161.60",
      "low": "158.80",
      "close": "161.60",
      "average": "160.1004",
      "volume": "10302",
      "turnover": "1649354.8",
      "trades": "134"
    },
    {
      "date": "2022-04-14",
      "bid": "161.00",
      "ask": "162.00",
      "open": "162.00",
      "high": "163.00",
      "low": "157.80",
      "close": "160.80",
      "average": "160.5484",
      "volume": "14487",
      "turnover": "2325724.4",
      "trades": "129"
    },
    {
      "date": "2022-04-19",
      "bid": "156.80",
      "ask": "157.80",
      "open": "161.00",
      "high": "161.00",
      "low": "154.80",
      "close": "157.80",
      "average": "156.1263",
      "volume": "29765",
      "turnover": "4647092",
      "trades": "224"
    },
    {
      "date": "2022-04-20",
      "bid": "155.00",
      "ask": "155.40",
      "open": "157.80",
      "high": "157.80",
      "low": "154.20",
      "close": "155.60",
      "average": "156.0774",
      "volume": "10611",
      "turnover": "1656135.1",
      "trades": "163"
    },
    {
      "date": "2022-04-21",
      "bid": "154.40",
      "ask": "155.00",
      "open": "153.20",
      "high": "155.80",
      "low": "153.00",
      "close": "154.40",
      "average": "153.8326",
      "volume": "82867",
      "turnover": "12747647.7",
      "trades": "490"
    },
    {
      "date": "2022-04-22",
      "bid": "152.00",
      "ask": "152.60",
      "open": "153.00",
      "high": "153.80",
      "low": "150.20",
      "close": "152.60",
      "average": "152.3825",
      "volume": "36361",
      "turnover": "5540778.6",
      "trades": "232"
    },
    {
      "date": "2022-04-25",
      "bid": "150.20",
      "ask": "151.60",
      "open": "150.00",
      "high": "151.80",
      "low": "146.80",
      "close": "151.60",
      "average": "148.1593",
      "volume": "17869",
      "turnover": "2647107",
      "trades": "120"
    },
    {
      "date": "2022-04-26",
      "bid": "149.00",
      "ask": "151.80",
      "open": "152.00",
      "high": "152.00",
      "low": "147.80",
      "close": "151.60",
      "average": "149.8153",
      "volume": "15665",
      "turnover": "2346856.6",
      "trades": "157"
    },
    {
      "date": "2022-04-27",
      "bid": "150.00",
      "ask": "150.60",
      "open": "151.60",
      "high": "153.00",
      "low": "148.20",
      "close": "150.40",
      "average": "150.6524",
      "volume": "13026",
      "turnover": "1962397.6",
      "trades": "144"
    },
    {
      "date": "2022-04-28",
      "bid": "151.60",
      "ask": "152.40",
      "open": "150.40",
      "high": "154.00",
      "low": "150.00",
      "close": "151.80",
      "average": "152.0529",
      "volume": "7452",
      "turnover": "1133227.6",
      "trades": "170"
    },
    {
      "date": "2022-04-29",
      "bid": "153.40",
      "ask": "154.20",
      "open": "151.00",
      "high": "155.40",
      "low": "150.20",
      "close": "153.80",
      "average": "153.3293",
      "volume": "17494",
      "turnover": "2685895.8",
      "trades": "259"
    },
    {
      "date": "2022-05-02",
      "bid": "150.00",
      "ask": "150.60",
      "open": "150.20",
      "high": "151.80",
      "low": "148.20",
      "close": "151.40",
      "average": "150.5892",
      "volume": "10320",
      "turnover": "1554080.4",
      "trades": "164"
    },
    {
      "date": "2022-05-03",
      "bid": "149.00",
      "ask": "149.20",
      "open": "150.40",
      "high": "152.00",
      "low": "147.40",
      "close": "149.60",
      "average": "149.6945",
      "volume": "5490",
      "turnover": "821823",
      "trades": "71"
    },
    {
      "date": "2022-05-04",
      "bid": "142.80",
      "ask": "143.40",
      "open": "146.40",
      "high": "146.40",
      "low": "142.40",
      "close": "143.40",
      "average": "144.5351",
      "volume": "18613",
      "turnover": "2690231",
      "trades": "211"
    },
    {
      "date": "2022-05-05",
      "bid": "141.20",
      "ask": "142.20",
      "open": "149.00",
      "high": "149.00",
      "low": "141.00",
      "close": "141.00",
      "average": "144.9108",
      "volume": "12073",
      "turnover": "1752085.9",
      "trades": "134"
    },
    {
      "date": "2022-05-06",
      "bid": "138.80",
      "ask": "139.60",
      "open": "140.60",
      "high": "142.00",
      "low": "134.80",
      "close": "138.40",
      "average": "139.4481",
      "volume": "17101",
      "turnover": "2384701.6",
      "trades": "163"
    },
    {
      "date": "2022-05-09",
      "bid": "133.80",
      "ask": "134.20",
      "open": "138.00",
      "high": "138.00",
      "low": "133.20",
      "close": "133.80",
      "average": "134.4182",
      "volume": "26305",
      "turnover": "3535870",
      "trades": "178"
    },
    {
      "date": "2022-05-10",
      "bid": "131.20",
      "ask": "132.00",
      "open": "133.80",
      "high": "136.80",
      "low": "131.60",
      "close": "132.40",
      "average": "134.4578",
      "volume": "15650",
      "turnover": "2104497.79",
      "trades": "229"
    },
    {
      "date": "2022-05-11",
      "bid": "135.80",
      "ask": "138.40",
      "open": "132.80",
      "high": "138.80",
      "low": "129.20",
      "close": "137.20",
      "average": "130.8027",
      "volume": "77058",
      "turnover": "10079391.19",
      "trades": "570"
    },
    {
      "date": "2022-05-12",
      "bid": "136.20",
      "ask": "136.80",
      "open": "135.00",
      "high": "137.40",
      "low": "131.20",
      "close": "136.80",
      "average": "133.9776",
      "volume": "167215",
      "turnover": "22403068.8",
      "trades": "221"
    },
    {
      "date": "2022-05-13",
      "bid": "133.20",
      "ask": "133.40",
      "open": "136.00",
      "high": "139.60",
      "low": "132.40",
      "close": "133.20",
      "average": "135.4172",
      "volume": "24528",
      "turnover": "3321512.6",
      "trades": "169"
    },
    {
      "date": "2022-05-16",
      "bid": "133.80",
      "ask": "134.80",
      "open": "135.80",
      "high": "135.80",
      "low": "132.00",
      "close": "133.80",
      "average": "133.1511",
      "volume": "10011",
      "turnover": "1332848.8",
      "trades": "115"
    },
    {
      "date": "2022-05-17",
      "bid": "134.40",
      "ask": "135.00",
      "open": "134.80",
      "high": "137.20",
      "low": "133.80",
      "close": "134.40",
      "average": "134.9664",
      "volume": "11158",
      "turnover": "1506628.6",
      "trades": "134"
    },
    {
      "date": "2022-05-18",
      "bid": "132.40",
      "ask": "133.20",
      "open": "134.60",
      "high": "137.00",
      "low": "132.60",
      "close": "133.40",
      "average": "133.9618",
      "volume": "19053",
      "turnover": "2552375",
      "trades": "120"
    },
    {
      "date": "2022-05-19",
      "bid": "131.60",
      "ask": "131.80",
      "open": "133.80",
      "high": "133.80",
      "low": "130.40",
      "close": "131.00",
      "average": "131.4199",
      "volume": "5963",
      "turnover": "783656.8",
      "trades": "197"
    },
    {
      "date": "2022-05-20",
      "bid": "134.40",
      "ask": "134.80",
      "open": "131.80",
      "high": "135.80",
      "low": "131.00",
      "close": "134.40",
      "average": "132.8609",
      "volume": "27952",
      "turnover": "3713728.2",
      "trades": "171"
    },
    {
      "date": "2022-05-23",
      "bid": "130.60",
      "ask": "131.00",
      "open": "134.40",
      "high": "135.00",
      "low": "130.00",
      "close": "131.00",
      "average": "133.0591",
      "volume": "8889",
      "turnover": "1182762.39",
      "trades": "156"
    },
    {
      "date": "2022-05-24",
      "bid": "127.60",
      "ask": "128.40",
      "open": "131.00",
      "high": "132.20",
      "low": "127.20",
      "close": "129.00",
      "average": "128.5168",
      "volume": "14673",
      "turnover": "1885667.2",
      "trades": "213"
    },
    {
      "date": "2022-05-25",
      "bid": "128.20",
      "ask": "129.00",
      "open": "130.80",
      "high": "131.60",
      "low": "128.00",
      "close": "128.00",
      "average": "128.7393",
      "volume": "2822",
      "turnover": "363302.4",
      "trades": "60"
    },
    {
      "date": "2022-05-27",
      "bid": "130.80",
      "ask": "131.40",
      "open": "128.00",
      "high": "132.20",
      "low": "126.60",
      "close": "131.40",
      "average": "129.8476",
      "volume": "64794",
      "turnover": "8413346.6",
      "trades": "300"
    },
    {
      "date": "2022-05-30",
      "bid": "132.40",
      "ask": "132.60",
      "open": "131.60",
      "high": "134.80",
      "low": "130.00",
      "close": "132.60",
      "average": "132.6062",
      "volume": "24069",
      "turnover": "3191713.6",
      "trades": "293"
    },
    {
      "date": "2022-05-31",
      "bid": "129.60",
      "ask": "130.20",
      "open": "133.40",
      "high": "133.40",
      "low": "128.20",
      "close": "130.40",
      "average": "129.2758",
      "volume": "27524",
      "turnover": "3558547.9",
      "trades": "258"
    },
    {
      "date": "2022-06-01",
      "bid": "126.60",
      "ask": "127.40",
      "open": "130.40",
      "high": "130.40",
      "low": "126.60",
      "close": "127.40",
      "average": "127.73",
      "volume": "15408",
      "turnover": "1968063.2",
      "trades": "138"
    },
    {
      "date": "2022-06-02",
      "bid": "125.00",
      "ask": "125.80",
      "open": "126.40",
      "high": "128.20",
      "low": "125.00",
      "close": "125.20",
      "average": "125.4292",
      "volume": "14397",
      "turnover": "1805396.6",
      "trades": "104"
    },
    {
      "date": "2022-06-03",
      "bid": "122.20",
      "ask": "122.80",
      "open": "126.60",
      "high": "126.80",
      "low": "121.20",
      "close": "122.20",
      "average": "123.4532",
      "volume": "14606",
      "turnover": "1807457",
      "trades": "253"
    },
    {
      "date": "2022-06-07",
      "bid": "116.00",
      "ask": "116.60",
      "open": "121.20",
      "high": "122.80",
      "low": "115.00",
      "close": "116.60",
      "average": "116.6955",
      "volume": "31651",
      "turnover": "3701560.8",
      "trades": "505"
    },
    {
      "date": "2022-06-08",
      "bid": "119.00",
      "ask": "119.60",
      "open": "116.60",
      "high": "119.60",
      "low": "115.40",
      "close": "119.60",
      "average": "117.5705",
      "volume": "1101059",
      "turnover": "126814893.6",
      "trades": "503"
    },
    {
      "date": "2022-06-09",
      "bid": "113.40",
      "ask": "115.00",
      "open": "119.20",
      "high": "119.20",
      "low": "112.40",
      "close": "113.80",
      "average": "114.8592",
      "volume": "14322",
      "turnover": "1645012.8",
      "trades": "189"
    },
    {
      "date": "2022-06-10",
      "bid": "112.60",
      "ask": "113.20",
      "open": "113.80",
      "high": "116.20",
      "low": "111.00",
      "close": "112.80",
      "average": "113.316",
      "volume": "11943",
      "turnover": "1353333.2",
      "trades": "157"
    },
    {
      "date": "2022-06-13",
      "bid": "112.40",
      "ask": "113.60",
      "open": "112.80",
      "high": "116.00",
      "low": "110.00",
      "close": "113.20",
      "average": "112.3626",
      "volume": "38361",
      "turnover": "4310341.4",
      "trades": "520"
    },
    {
      "date": "2022-06-14",
      "bid": "105.00",
      "ask": "106.20",
      "open": "113.80",
      "high": "114.00",
      "low": "105.00",
      "close": "106.00",
      "average": "108.6705",
      "volume": "52171",
      "turnover": "5669267.9",
      "trades": "382"
    },
    {
      "date": "2022-06-15",
      "bid": "106.60",
      "ask": "107.00",
      "open": "107.60",
      "high": "107.60",
      "low": "105.00",
      "close": "106.60",
      "average": "106.2474",
      "volume": "44408",
      "turnover": "4720249.2",
      "trades": "316"
    },
    {
      "date": "2022-06-16",
      "bid": "96.80",
      "ask": "98.40",
      "open": "104.20",
      "high": "106.20",
      "low": "95.80",
      "close": "96.90",
      "average": "99.8098",
      "volume": "71974",
      "turnover": "7183707.4",
      "trades": "550"
    },
    {
      "date": "2022-06-17",
      "bid": "99.30",
      "ask": "100.00",
      "open": "98.80",
      "high": "105.00",
      "low": "95.80",
      "close": "100.00",
      "average": "99.9728",
      "volume": "94891",
      "turnover": "9486376.8",
      "trades": "843"
    },
    {
      "date": "2022-06-20",
      "bid": "99.10",
      "ask": "100.20",
      "open": "100.00",
      "high": "102.20",
      "low": "98.10",
      "close": "100.00",
      "average": "100.2278",
      "volume": "30303",
      "turnover": "3037202.1",
      "trades": "252"
    },
    {
      "date": "2022-06-21",
      "bid": "95.70",
      "ask": "96.50",
      "open": "97.80",
      "high": "100.60",
      "low": "95.90",
      "close": "96.00",
      "average": "98.4553",
      "volume": "23038",
      "turnover": "2267871.6",
      "trades": "188"
    },
    {
      "date": "2022-06-22",
      "bid": "94.20",
      "ask": "95.00",
      "open": "95.00",
      "high": "97.20",
      "low": "91.00",
      "close": "95.00",
      "average": "93.9523",
      "volume": "44254",
      "turnover": "4157163.7",
      "trades": "374"
    },
    {
      "date": "2022-06-23",
      "bid": "91.70",
      "ask": "92.00",
      "open": "95.00",
      "high": "96.40",
      "low": "90.50",
      "close": "91.90",
      "average": "92.6944",
      "volume": "22854",
      "turnover": "2118322.79",
      "trades": "215"
    },
    {
      "date": "2022-06-27",
      "bid": "91.70",
      "ask": "92.20",
      "open": "91.90",
      "high": "94.90",
      "low": "90.00",
      "close": "91.50",
      "average": "92.1018",
      "volume": "45615",
      "turnover": "4215873",
      "trades": "281"
    },
    {
      "date": "2022-06-28",
      "bid": "89.10",
      "ask": "89.60",
      "open": "92.00",
      "high": "92.90",
      "low": "88.70",
      "close": "89.50",
      "average": "90.2701",
      "volume": "9285",
      "turnover": "839049.85",
      "trades": "99"
    },
    {
      "date": "2022-06-29",
      "bid": "87.30",
      "ask": "87.60",
      "open": "89.50",
      "high": "89.50",
      "low": "85.30",
      "close": "87.40",
      "average": "86.6121",
      "volume": "19353",
      "turnover": "1676848",
      "trades": "186"
    },
    {
      "date": "2022-06-30",
      "bid": "88.20",
      "ask": "89.50",
      "open": "87.60",
      "high": "89.00",
      "low": "84.60",
      "close": "88.30",
      "average": "87.272",
      "volume": "66047",
      "turnover": "5766032.55",
      "trades": "343"
    },
    {
      "date": "2022-07-01",
      "bid": "90.10",
      "ask": "90.60",
      "open": "88.30",
      "high": "90.90",
      "low": "86.70",
      "close": "90.90",
      "average": "89.7342",
      "volume": "25004",
      "turnover": "2244841.5",
      "trades": "211"
    },
    {
      "date": "2022-07-04",
      "bid": "89.70",
      "ask": "90.40",
      "open": "91.00",
      "high": "91.50",
      "low": "89.00",
      "close": "89.60",
      "average": "89.8423",
      "volume": "42318",
      "turnover": "3799978.25",
      "trades": "259"
    },
    {
      "date": "2022-07-05",
      "bid": "89.50",
      "ask": "90.00",
      "open": "90.00",
      "high": "91.40",
      "low": "89.00",
      "close": "89.50",
      "average": "89.7599",
      "volume": "10814",
      "turnover": "970790.8",
      "trades": "174"
    },
    {
      "date": "2022-07-06",
      "bid": "92.90",
      "ask": "93.70",
      "open": "89.80",
      "high": "93.90",
      "low": "89.80",
      "close": "93.90",
      "average": "92.3561",
      "volume": "12239",
      "turnover": "1129936.2",
      "trades": "147"
    },
    {
      "date": "2022-07-07",
      "bid": "92.00",
      "ask": "92.30",
      "open": "95.10",
      "high": "95.10",
      "low": "91.40",
      "close": "91.80",
      "average": "92.1493",
      "volume": "11313",
      "turnover": "1041648",
      "trades": "156"
    },
    {
      "date": "2022-07-08",
      "bid": "92.60",
      "ask": "93.20",
      "open": "92.30",
      "high": "94.00",
      "low": "91.00",
      "close": "93.00",
      "average": "92.4037",
      "volume": "6807",
      "turnover": "629081.1",
      "trades": "78"
    },
    {
      "date": "2022-07-11",
      "bid": "94.00",
      "ask": "94.40",
      "open": "93.00",
      "high": "94.90",
      "low": "92.00",
      "close": "94.10",
      "average": "93.2618",
      "volume": "11492",
      "turnover": "1071764.8",
      "trades": "125"
    },
    {
      "date": "2022-07-12",
      "bid": "94.20",
      "ask": "95.20",
      "open": "93.20",
      "high": "95.00",
      "low": "90.90",
      "close": "94.30",
      "average": "92.6106",
      "volume": "4737",
      "turnover": "438696.5",
      "trades": "68"
    },
    {
      "date": "2022-07-13",
      "bid": "92.20",
      "ask": "93.20",
      "open": "94.30",
      "high": "95.00",
      "low": "91.50",
      "close": "92.00",
      "average": "92.8661",
      "volume": "15875",
      "turnover": "1474070.55",
      "trades": "89"
    },
    {
      "date": "2022-07-14",
      "bid": "92.70",
      "ask": "93.20",
      "open": "91.90",
      "high": "93.40",
      "low": "91.60",
      "close": "93.30",
      "average": "92.9771",
      "volume": "251051",
      "turnover": "23341788.65",
      "trades": "225"
    },
    {
      "date": "2022-07-15",
      "bid": "94.80",
      "ask": "95.80",
      "open": "93.20",
      "high": "95.90",
      "low": "90.00",
      "close": "95.70",
      "average": "93.0323",
      "volume": "106564",
      "turnover": "9913889.9",
      "trades": "105"
    },
    {
      "date": "2022-07-18",
      "bid": "96.60",
      "ask": "97.00",
      "open": "95.60",
      "high": "97.00",
      "low": "95.60",
      "close": "97.00",
      "average": "96.0335",
      "volume": "107289",
      "turnover": "10302651.19",
      "trades": "74"
    },
    {
      "date": "2022-07-19",
      "bid": "96.70",
      "ask": "97.50",
      "open": "96.00",
      "high": "97.50",
      "low": "96.00",
      "close": "97.50",
      "average": "96.6789",
      "volume": "54787",
      "turnover": "5296745.9",
      "trades": "57"
    },
    {
      "date": "2022-07-20",
      "bid": "97.90",
      "ask": "99.00",
      "open": "98.90",
      "high": "99.00",
      "low": "97.80",
      "close": "98.90",
      "average": "98.5597",
      "volume": "3748",
      "turnover": "369401.7",
      "trades": "62"
    },
    {
      "date": "2022-07-21",
      "bid": "98.00",
      "ask": "98.60",
      "open": "98.90",
      "high": "99.60",
      "low": "96.10",
      "close": "98.70",
      "average": "97.7169",
      "volume": "5046",
      "turnover": "493079.4",
      "trades": "52"
    },
    {
      "date": "2022-07-22",
      "bid": "100.00",
      "ask": "101.00",
      "open": "93.60",
      "high": "101.80",
      "low": "93.50",
      "close": "101.00",
      "average": "99.6449",
      "volume": "58116",
      "turnover": "5790963.7",
      "trades": "82"
    },
    {
      "date": "2022-07-25",
      "bid": "102.00",
      "ask": "102.60",
      "open": "109.00",
      "high": "109.00",
      "low": "102.00",
      "close": "103.00",
      "average": "103.4472",
      "volume": "11776",
      "turnover": "1218194.2",
      "trades": "102"
    },
    {
      "date": "2022-07-26",
      "bid": "99.10",
      "ask": "99.90",
      "open": "103.00",
      "high": "103.00",
      "low": "98.10",
      "close": "99.90",
      "average": "100.5863",
      "volume": "9514",
      "turnover": "956978",
      "trades": "102"
    },
    {
      "date": "2022-07-27",
      "bid": "99.60",
      "ask": "100.60",
      "open": "99.60",
      "high": "101.80",
      "low": "98.40",
      "close": "99.80",
      "average": "100.0882",
      "volume": "1224",
      "turnover": "122508",
      "trades": "33"
    },
    {
      "date": "2022-07-28",
      "bid": "99.80",
      "ask": "100.80",
      "open": "99.30",
      "high": "101.40",
      "low": "97.10",
      "close": "100.20",
      "average": "99.755",
      "volume": "13893",
      "turnover": "1386389.6",
      "trades": "155"
    },
    {
      "date": "2022-07-29",
      "bid": "104.00",
      "ask": "104.60",
      "open": "102.00",
      "high": "104.80",
      "low": "100.20",
      "close": "104.60",
      "average": "102.5548",
      "volume": "8479",
      "turnover": "869562",
      "trades": "134"
    },
    {
      "date": "2022-08-01",
      "bid": "101.80",
      "ask": "102.40",
      "open": "106.20",
      "high": "106.20",
      "low": "101.20",
      "close": "102.60",
      "average": "103.2504",
      "volume": "2114",
      "turnover": "218271.4",
      "trades": "73"
    },
    {
      "date": "2022-08-02",
      "bid": "100.80",
      "ask": "102.00",
      "open": "102.80",
      "high": "103.80",
      "low": "100.40",
      "close": "100.60",
      "average": "101.8537",
      "volume": "2076",
      "turnover": "211448.2",
      "trades": "101"
    },
    {
      "date": "2022-08-03",
      "bid": "103.60",
      "ask": "104.80",
      "open": "102.00",
      "high": "104.80",
      "low": "100.40",
      "close": "104.20",
      "average": "102.9529",
      "volume": "6259",
      "turnover": "644382.4",
      "trades": "107"
    },
    {
      "date": "2022-08-04",
      "bid": "105.40",
      "ask": "107.40",
      "open": "104.80",
      "high": "109.80",
      "low": "104.20",
      "close": "107.20",
      "average": "106.7265",
      "volume": "9525",
      "turnover": "1016923.2",
      "trades": "103"
    },
    {
      "date": "2022-08-05",
      "bid": "106.00",
      "ask": "107.00",
      "open": "107.40",
      "high": "108.40",
      "low": "105.00",
      "close": "107.00",
      "average": "106.2706",
      "volume": "11864",
      "turnover": "1260794.39",
      "trades": "136"
    },
    {
      "date": "2022-08-08",
      "bid": "108.00",
      "ask": "108.80",
      "open": "107.00",
      "high": "109.40",
      "low": "105.60",
      "close": "109.40",
      "average": "107.2895",
      "volume": "4912",
      "turnover": "527005.8",
      "trades": "99"
    },
    {
      "date": "2022-08-09",
      "bid": "109.60",
      "ask": "110.20",
      "open": "109.40",
      "high": "111.00",
      "low": "109.40",
      "close": "109.60",
      "average": "110.0137",
      "volume": "11269",
      "turnover": "1239744.8",
      "trades": "118"
    },
    {
      "date": "2022-08-10",
      "bid": "113.40",
      "ask": "114.80",
      "open": "110.00",
      "high": "114.80",
      "low": "110.00",
      "close": "114.40",
      "average": "111.9354",
      "volume": "14211",
      "turnover": "1590714.4",
      "trades": "130"
    },
    {
      "date": "2022-08-11",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.40",
      "high": "114.80",
      "low": "112.00",
      "close": "114.00",
      "average": "113.4731",
      "volume": "2682",
      "turnover": "304660.6",
      "trades": "56"
    },
    {
      "date": "2022-08-12",
      "bid": "114.00",
      "ask": "114.60",
      "open": "113.40",
      "high": "115.00",
      "low": "109.80",
      "close": "115.00",
      "average": "112.7217",
      "volume": "9536",
      "turnover": "1074914",
      "trades": "145"
    },
    {
      "date": "2022-08-15",
      "bid": "109.80",
      "ask": "110.60",
      "open": "114.80",
      "high": "114.80",
      "low": "108.40",
      "close": "110.00",
      "average": "112.1697",
      "volume": "3839",
      "turnover": "430619.4",
      "trades": "85"
    },
    {
      "date": "2022-08-16",
      "bid": "108.00",
      "ask": "109.20",
      "open": "108.80",
      "high": "110.00",
      "low": "108.00",
      "close": "109.60",
      "average": "108.6821",
      "volume": "2632",
      "turnover": "286051.4",
      "trades": "41"
    },
    {
      "date": "2022-08-17",
      "bid": "104.80",
      "ask": "105.80",
      "open": "109.40",
      "high": "109.40",
      "low": "104.40",
      "close": "104.80",
      "average": "106.6298",
      "volume": "2586",
      "turnover": "275744.6",
      "trades": "56"
    },
    {
      "date": "2022-08-18",
      "bid": "107.00",
      "ask": "107.40",
      "open": "110.40",
      "high": "110.40",
      "low": "106.00",
      "close": "106.80",
      "average": "107.2024",
      "volume": "1930",
      "turnover": "206900.6",
      "trades": "55"
    },
    {
      "date": "2022-08-19",
      "bid": "103.40",
      "ask": "104.20",
      "open": "110.00",
      "high": "112.40",
      "low": "103.40",
      "close": "103.40",
      "average": "105.2451",
      "volume": "3812",
      "turnover": "401194.4",
      "trades": "80"
    },
    {
      "date": "2022-08-22",
      "bid": "98.00",
      "ask": "99.00",
      "open": "101.80",
      "high": "101.80",
      "low": "97.80",
      "close": "98.50",
      "average": "99.832",
      "volume": "4721",
      "turnover": "471306.7",
      "trades": "81"
    },
    {
      "date": "2022-08-23",
      "bid": "96.80",
      "ask": "97.50",
      "open": "105.00",
      "high": "105.00",
      "low": "96.90",
      "close": "96.90",
      "average": "100.6946",
      "volume": "12362",
      "turnover": "1244787",
      "trades": "77"
    },
    {
      "date": "2022-08-24",
      "bid": "99.00",
      "ask": "101.00",
      "open": "94.40",
      "high": "101.00",
      "low": "94.40",
      "close": "96.60",
      "average": "97.1454",
      "volume": "3749",
      "turnover": "364198.1",
      "trades": "85"
    },
    {
      "date": "2022-08-25",
      "bid": "98.20",
      "ask": "100.60",
      "open": "92.60",
      "high": "102.00",
      "low": "92.60",
      "close": "98.00",
      "average": "98.006",
      "volume": "729",
      "turnover": "71446.4",
      "trades": "41"
    },
    {
      "date": "2022-08-26",
      "bid": "96.70",
      "ask": "98.80",
      "open": "98.20",
      "high": "101.80",
      "low": "96.70",
      "close": "98.40",
      "average": "99.5577",
      "volume": "2613",
      "turnover": "260144.2",
      "trades": "40"
    },
    {
      "date": "2022-08-29",
      "bid": "101.20",
      "ask": "102.40",
      "open": "98.40",
      "high": "102.80",
      "low": "93.70",
      "close": "102.40",
      "average": "99.6961",
      "volume": "15319",
      "turnover": "1527244.3",
      "trades": "205"
    },
    {
      "date": "2022-08-30",
      "bid": "100.40",
      "ask": "101.00",
      "open": "103.00",
      "high": "103.60",
      "low": "99.40",
      "close": "100.80",
      "average": "101.1334",
      "volume": "3514",
      "turnover": "355382.8",
      "trades": "89"
    },
    {
      "date": "2022-08-31",
      "bid": "100.00",
      "ask": "100.60",
      "open": "100.80",
      "high": "103.80",
      "low": "99.40",
      "close": "100.00",
      "average": "100.1872",
      "volume": "32278",
      "turnover": "3233699.2",
      "trades": "79"
    },
    {
      "date": "2022-09-01",
      "bid": "99.00",
      "ask": "99.70",
      "open": "99.10",
      "high": "100.60",
      "low": "99.00",
      "close": "100.60",
      "average": "99.1302",
      "volume": "7739",
      "turnover": "767168.7",
      "trades": "87"
    },
    {
      "date": "2022-09-02",
      "bid": "100.40",
      "ask": "104.00",
      "open": "99.00",
      "high": "101.40",
      "low": "99.00",
      "close": "100.00",
      "average": "99.2573",
      "volume": "2904",
      "turnover": "288243.3",
      "trades": "46"
    },
    {
      "date": "2022-09-05",
      "bid": "98.50",
      "ask": "98.90",
      "open": "100.00",
      "high": "100.20",
      "low": "98.00",
      "close": "98.90",
      "average": "98.3574",
      "volume": "9018",
      "turnover": "886986.8",
      "trades": "88"
    },
    {
      "date": "2022-09-06",
      "bid": "99.40",
      "ask": "100.80",
      "open": "98.50",
      "high": "101.00",
      "low": "98.00",
      "close": "98.50",
      "average": "98.5961",
      "volume": "2364",
      "turnover": "233081.2",
      "trades": "44"
    },
    {
      "date": "2022-09-07",
      "bid": "97.60",
      "ask": "98.20",
      "open": "101.80",
      "high": "101.80",
      "low": "97.50",
      "close": "97.60",
      "average": "99.2524",
      "volume": "836",
      "turnover": "82975",
      "trades": "43"
    },
    {
      "date": "2022-09-08",
      "bid": "97.40",
      "ask": "98.30",
      "open": "99.00",
      "high": "99.10",
      "low": "97.00",
      "close": "97.00",
      "average": "98.1137",
      "volume": "12956",
      "turnover": "1273010.39",
      "trades": "68"
    },
    {
      "date": "2022-09-09",
      "bid": "98.90",
      "ask": "100.00",
      "open": "99.00",
      "high": "99.50",
      "low": "96.80",
      "close": "98.90",
      "average": "98.4684",
      "volume": "1967",
      "turnover": "193687.4",
      "trades": "41"
    },
    {
      "date": "2022-09-12",
      "bid": "99.10",
      "ask": "100.00",
      "open": "100.00",
      "high": "100.00",
      "low": "99.10",
      "close": "99.10",
      "average": "99.9648",
      "volume": "4230",
      "turnover": "422851",
      "trades": "44"
    },
    {
      "date": "2022-09-13",
      "bid": "99.10",
      "ask": "101.20",
      "open": "100.00",
      "high": "102.00",
      "low": "99.00",
      "close": "100.00",
      "average": "100.0092",
      "volume": "24142",
      "turnover": "2414422",
      "trades": "14"
    },
    {
      "date": "2022-09-14",
      "bid": "98.00",
      "ask": "98.50",
      "open": "98.00",
      "high": "100.20",
      "low": "96.80",
      "close": "98.00",
      "average": "98.0152",
      "volume": "18005",
      "turnover": "1764857.6",
      "trades": "82"
    },
    {
      "date": "2022-09-15",
      "bid": "97.80",
      "ask": "98.00",
      "open": "98.30",
      "high": "100.40",
      "low": "96.40",
      "close": "96.40",
      "average": "98.4072",
      "volume": "7106",
      "turnover": "699281.7",
      "trades": "107"
    },
    {
      "date": "2022-09-16",
      "bid": "97.70",
      "ask": "99.20",
      "open": "96.50",
      "high": "100.80",
      "low": "96.20",
      "close": "97.20",
      "average": "97.7866",
      "volume": "15968",
      "turnover": "1561455.7",
      "trades": "62"
    },
    {
      "date": "2022-09-19",
      "bid": "95.50",
      "ask": "95.70",
      "open": "91.10",
      "high": "98.50",
      "low": "91.10",
      "close": "95.90",
      "average": "95.5313",
      "volume": "12732",
      "turnover": "1216304",
      "trades": "106"
    },
    {
      "date": "2022-09-20",
      "bid": "91.80",
      "ask": "92.10",
      "open": "97.70",
      "high": "97.70",
      "low": "90.10",
      "close": "92.10",
      "average": "91.9764",
      "volume": "38823",
      "turnover": "3576206.85",
      "trades": "149"
    },
    {
      "date": "2022-09-21",
      "bid": "92.20",
      "ask": "92.40",
      "open": "92.00",
      "high": "93.90",
      "low": "90.90",
      "close": "92.20",
      "average": "92.2873",
      "volume": "4149",
      "turnover": "382900.1",
      "trades": "65"
    },
    {
      "date": "2022-09-22",
      "bid": "89.60",
      "ask": "90.40",
      "open": "91.00",
      "high": "92.30",
      "low": "89.50",
      "close": "89.90",
      "average": "90.5337",
      "volume": "13273",
      "turnover": "1201653.8",
      "trades": "87"
    },
    {
      "date": "2022-09-23",
      "bid": "85.00",
      "ask": "86.10",
      "open": "89.80",
      "high": "89.90",
      "low": "84.30",
      "close": "86.00",
      "average": "86.7812",
      "volume": "22554",
      "turnover": "1957262.2",
      "trades": "171"
    },
    {
      "date": "2022-09-26",
      "bid": "84.70",
      "ask": "85.00",
      "open": "87.00",
      "high": "87.00",
      "low": "84.20",
      "close": "84.20",
      "average": "85.1139",
      "volume": "26388",
      "turnover": "2245983.4",
      "trades": "190"
    },
    {
      "date": "2022-09-27",
      "bid": "80.60",
      "ask": "82.00",
      "open": "84.20",
      "high": "89.10",
      "low": "80.60",
      "close": "81.40",
      "average": "83.2522",
      "volume": "22488",
      "turnover": "1872175.5",
      "trades": "180"
    },
    {
      "date": "2022-09-28",
      "bid": "80.20",
      "ask": "81.80",
      "open": "81.30",
      "high": "83.00",
      "low": "78.40",
      "close": "81.90",
      "average": "80.0565",
      "volume": "25946",
      "turnover": "2077185.9",
      "trades": "201"
    },
    {
      "date": "2022-09-29",
      "bid": "79.70",
      "ask": "80.70",
      "open": "81.90",
      "high": "82.70",
      "low": "79.70",
      "close": "80.20",
      "average": "80.6015",
      "volume": "3293",
      "turnover": "265420.6",
      "trades": "89"
    },
    {
      "date": "2022-09-30",
      "bid": "81.80",
      "ask": "82.40",
      "open": "80.20",
      "high": "83.20",
      "low": "80.20",
      "close": "82.10",
      "average": "81.7219",
      "volume": "16492",
      "turnover": "1347826.6",
      "trades": "83"
    },
    {
      "date": "2022-10-03",
      "bid": "81.70",
      "ask": "82.00",
      "open": "82.10",
      "high": "82.20",
      "low": "79.10",
      "close": "82.20",
      "average": "80.8076",
      "volume": "11635",
      "turnover": "940197",
      "trades": "209"
    },
    {
      "date": "2022-10-04",
      "bid": "79.20",
      "ask": "79.80",
      "open": "81.60",
      "high": "82.10",
      "low": "79.00",
      "close": "79.80",
      "average": "79.7994",
      "volume": "52590",
      "turnover": "4197399.7",
      "trades": "258"
    },
    {
      "date": "2022-10-05",
      "bid": "78.70",
      "ask": "79.00",
      "open": "79.80",
      "high": "80.30",
      "low": "78.20",
      "close": "78.80",
      "average": "79.056",
      "volume": "7562",
      "turnover": "598222.3",
      "trades": "96"
    },
    {
      "date": "2022-10-06",
      "bid": "81.00",
      "ask": "81.50",
      "open": "78.70",
      "high": "82.40",
      "low": "78.70",
      "close": "81.50",
      "average": "81.4016",
      "volume": "48537",
      "turnover": "3950678.15",
      "trades": "289"
    },
    {
      "date": "2022-10-07",
      "bid": "76.30",
      "ask": "76.80",
      "open": "80.60",
      "high": "81.20",
      "low": "75.60",
      "close": "77.30",
      "average": "78.2528",
      "volume": "12044",
      "turnover": "942070.75",
      "trades": "125"
    },
    {
      "date": "2022-10-10",
      "bid": "75.50",
      "ask": "75.70",
      "open": "77.30",
      "high": "77.30",
      "low": "74.30",
      "close": "75.50",
      "average": "75.3633",
      "volume": "12126",
      "turnover": "913855.4",
      "trades": "144"
    },
    {
      "date": "2022-10-11",
      "bid": "74.20",
      "ask": "74.40",
      "open": "75.00",
      "high": "75.90",
      "low": "74.10",
      "close": "74.20",
      "average": "74.5624",
      "volume": "14345",
      "turnover": "1069597.89",
      "trades": "156"
    },
    {
      "date": "2022-10-12",
      "bid": "73.10",
      "ask": "73.80",
      "open": "74.30",
      "high": "76.00",
      "low": "73.10",
      "close": "73.10",
      "average": "73.74",
      "volume": "15770",
      "turnover": "1162880.5",
      "trades": "119"
    },
    {
      "date": "2022-10-13",
      "bid": "72.60",
      "ask": "73.30",
      "open": "73.80",
      "high": "75.00",
      "low": "72.00",
      "close": "73.00",
      "average": "72.8167",
      "volume": "17271",
      "turnover": "1257759.95",
      "trades": "159"
    },
    {
      "date": "2022-10-14",
      "bid": "72.10",
      "ask": "72.60",
      "open": "75.80",
      "high": "75.80",
      "low": "72.10",
      "close": "72.10",
      "average": "73.0133",
      "volume": "44178",
      "turnover": "3226139.7",
      "trades": "225"
    },
    {
      "date": "2022-10-17",
      "bid": "72.70",
      "ask": "72.90",
      "open": "72.10",
      "high": "73.60",
      "low": "71.30",
      "close": "73.20",
      "average": "72.2184",
      "volume": "15926",
      "turnover": "1150150.7",
      "trades": "233"
    },
    {
      "date": "2022-10-18",
      "bid": "72.40",
      "ask": "72.70",
      "open": "76.50",
      "high": "76.50",
      "low": "72.30",
      "close": "73.70",
      "average": "73.1387",
      "volume": "12016",
      "turnover": "878835.2",
      "trades": "104"
    },
    {
      "date": "2022-10-19",
      "bid": "71.40",
      "ask": "71.50",
      "open": "75.00",
      "high": "75.00",
      "low": "70.20",
      "close": "71.30",
      "average": "71.7108",
      "volume": "17797",
      "turnover": "1274120.6",
      "trades": "158"
    },
    {
      "date": "2022-10-20",
      "bid": "70.50",
      "ask": "71.40",
      "open": "70.40",
      "high": "72.40",
      "low": "70.30",
      "close": "70.70",
      "average": "70.9636",
      "volume": "2907",
      "turnover": "206291.3",
      "trades": "54"
    },
    {
      "date": "2022-10-21",
      "bid": "69.60",
      "ask": "70.20",
      "open": "70.30",
      "high": "72.10",
      "low": "69.50",
      "close": "70.30",
      "average": "70.5887",
      "volume": "4137",
      "turnover": "292025.4",
      "trades": "70"
    },
    {
      "date": "2022-10-24",
      "bid": "70.10",
      "ask": "70.30",
      "open": "69.80",
      "high": "72.10",
      "low": "69.80",
      "close": "70.40",
      "average": "70.7795",
      "volume": "3757",
      "turnover": "265918.7",
      "trades": "68"
    },
    {
      "date": "2022-10-25",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.40",
      "high": "72.00",
      "low": "69.50",
      "close": "69.90",
      "average": "70.1537",
      "volume": "75612",
      "turnover": "5304462.7",
      "trades": "249"
    },
    {
      "date": "2022-10-26",
      "bid": "68.10",
      "ask": "68.50",
      "open": "70.00",
      "high": "70.00",
      "low": "68.10",
      "close": "68.60",
      "average": "68.7897",
      "volume": "22165",
      "turnover": "1524724.6",
      "trades": "118"
    },
    {
      "date": "2022-10-27",
      "bid": "69.70",
      "ask": "70.00",
      "open": "70.90",
      "high": "70.90",
      "low": "68.10",
      "close": "69.00",
      "average": "68.8941",
      "volume": "29070",
      "turnover": "2002751.4",
      "trades": "165"
    },
    {
      "date": "2022-10-28",
      "bid": "68.70",
      "ask": "68.90",
      "open": "69.00",
      "high": "69.60",
      "low": "68.00",
      "close": "68.90",
      "average": "68.9598",
      "volume": "25883",
      "turnover": "1784886",
      "trades": "118"
    },
    {
      "date": "2022-10-31",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.80",
      "high": "71.00",
      "low": "68.50",
      "close": "69.80",
      "average": "69.9721",
      "volume": "21744",
      "turnover": "1521847.6",
      "trades": "195"
    },
    {
      "date": "2022-11-01",
      "bid": "70.60",
      "ask": "71.00",
      "open": "70.00",
      "high": "72.60",
      "low": "69.80",
      "close": "71.10",
      "average": "71.0902",
      "volume": "28843",
      "turnover": "2050812.2",
      "trades": "182"
    },
    {
      "date": "2022-11-02",
      "bid": "70.00",
      "ask": "70.70",
      "open": "71.10",
      "high": "71.10",
      "low": "69.50",
      "close": "69.90",
      "average": "69.9239",
      "volume": "17853",
      "turnover": "1248351.6",
      "trades": "127"
    },
    {
      "date": "2022-11-03",
      "bid": "69.90",
      "ask": "70.10",
      "open": "69.00",
      "high": "71.90",
      "low": "68.50",
      "close": "69.90",
      "average": "70.1194",
      "volume": "20790",
      "turnover": "1457360.9",
      "trades": "134"
    },
    {
      "date": "2022-11-04",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.90",
      "high": "69.90",
      "low": "68.50",
      "close": "69.00",
      "average": "69.0779",
      "volume": "12478",
      "turnover": "861954.3",
      "trades": "72"
    },
    {
      "date": "2022-11-07",
      "bid": "70.40",
      "ask": "70.70",
      "open": "71.90",
      "high": "71.90",
      "low": "69.50",
      "close": "70.80",
      "average": "70.5446",
      "volume": "12575",
      "turnover": "887098.9",
      "trades": "94"
    },
    {
      "date": "2022-11-08",
      "bid": "70.20",
      "ask": "70.90",
      "open": "70.90",
      "high": "71.40",
      "low": "69.10",
      "close": "71.10",
      "average": "70.6427",
      "volume": "24607",
      "turnover": "1738303.9",
      "trades": "74"
    },
    {
      "date": "2022-11-09",
      "bid": "70.20",
      "ask": "70.90",
      "open": "70.00",
      "high": "71.00",
      "low": "69.20",
      "close": "70.90",
      "average": "70.2304",
      "volume": "3969",
      "turnover": "278744.5",
      "trades": "78"
    },
    {
      "date": "2022-11-10",
      "bid": "73.40",
      "ask": "73.50",
      "open": "70.00",
      "high": "74.00",
      "low": "69.00",
      "close": "74.00",
      "average": "70.6064",
      "volume": "298439",
      "turnover": "20988320.25",
      "trades": "317"
    },
    {
      "date": "2022-11-11",
      "bid": "72.80",
      "ask": "73.00",
      "open": "74.00",
      "high": "74.80",
      "low": "71.20",
      "close": "73.00",
      "average": "73.6553",
      "volume": "41397",
      "turnover": "3049108.7",
      "trades": "243"
    },
    {
      "date": "2022-11-14",
      "bid": "72.80",
      "ask": "72.90",
      "open": "74.00",
      "high": "74.80",
      "low": "72.20",
      "close": "73.10",
      "average": "73.3771",
      "volume": "31074",
      "turnover": "2280119.7",
      "trades": "163"
    },
    {
      "date": "2022-11-15",
      "bid": "70.20",
      "ask": "70.40",
      "open": "73.40",
      "high": "73.40",
      "low": "70.00",
      "close": "70.00",
      "average": "70.9922",
      "volume": "21069",
      "turnover": "1495734.3",
      "trades": "136"
    },
    {
      "date": "2022-11-16",
      "bid": "69.00",
      "ask": "70.90",
      "open": "70.20",
      "high": "70.20",
      "low": "68.50",
      "close": "69.50",
      "average": "68.92",
      "volume": "7527",
      "turnover": "518761",
      "trades": "137"
    },
    {
      "date": "2022-11-17",
      "bid": "67.90",
      "ask": "68.10",
      "open": "69.50",
      "high": "70.20",
      "low": "67.50",
      "close": "68.10",
      "average": "68.0266",
      "volume": "13278",
      "turnover": "903245.8",
      "trades": "169"
    },
    {
      "date": "2022-11-18",
      "bid": "68.90",
      "ask": "69.30",
      "open": "68.60",
      "high": "69.10",
      "low": "67.70",
      "close": "68.90",
      "average": "68.0952",
      "volume": "6917",
      "turnover": "471014.6",
      "trades": "61"
    },
    {
      "date": "2022-11-21",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.30",
      "high": "68.20",
      "low": "67.10",
      "close": "68.00",
      "average": "67.5277",
      "volume": "4934",
      "turnover": "333181.8",
      "trades": "41"
    },
    {
      "date": "2022-11-22",
      "bid": "67.70",
      "ask": "68.30",
      "open": "68.40",
      "high": "68.50",
      "low": "67.50",
      "close": "67.90",
      "average": "68.1074",
      "volume": "3466",
      "turnover": "236060.1",
      "trades": "43"
    },
    {
      "date": "2022-11-23",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.90",
      "high": "68.50",
      "low": "67.40",
      "close": "68.50",
      "average": "68.0204",
      "volume": "10958",
      "turnover": "745367.4",
      "trades": "86"
    },
    {
      "date": "2022-11-24",
      "bid": "69.60",
      "ask": "70.00",
      "open": "67.90",
      "high": "70.50",
      "low": "67.90",
      "close": "69.70",
      "average": "69.5744",
      "volume": "11734",
      "turnover": "816386.1",
      "trades": "100"
    },
    {
      "date": "2022-11-25",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.70",
      "high": "70.00",
      "low": "68.80",
      "close": "69.50",
      "average": "69.5612",
      "volume": "7553",
      "turnover": "525395.8",
      "trades": "59"
    },
    {
      "date": "2022-11-28",
      "bid": "67.70",
      "ask": "68.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.70",
      "close": "68.30",
      "average": "68.0416",
      "volume": "24577",
      "turnover": "1672257.4",
      "trades": "65"
    },
    {
      "date": "2022-11-29",
      "bid": "68.10",
      "ask": "68.70",
      "open": "68.00",
      "high": "68.90",
      "low": "68.00",
      "close": "68.60",
      "average": "68.4326",
      "volume": "5379",
      "turnover": "368099.1",
      "trades": "32"
    },
    {
      "date": "2022-11-30",
      "bid": "68.30",
      "ask": "68.70",
      "open": "68.30",
      "high": "69.20",
      "low": "68.00",
      "close": "68.00",
      "average": "68.2209",
      "volume": "28943",
      "turnover": "1972072",
      "trades": "83"
    },
    {
      "date": "2022-12-01",
      "bid": "67.50",
      "ask": "67.80",
      "open": "69.30",
      "high": "70.00",
      "low": "67.30",
      "close": "67.80",
      "average": "68.1573",
      "volume": "44745",
      "turnover": "3049617.9",
      "trades": "176"
    },
    {
      "date": "2022-12-02",
      "bid": "68.00",
      "ask": "68.10",
      "open": "67.90",
      "high": "68.30",
      "low": "67.50",
      "close": "68.30",
      "average": "67.803",
      "volume": "70945",
      "turnover": "4811330.4",
      "trades": "195"
    },
    {
      "date": "2022-12-05",
      "bid": "68.90",
      "ask": "69.40",
      "open": "68.30",
      "high": "69.10",
      "low": "67.30",
      "close": "69.10",
      "average": "68.1212",
      "volume": "14869",
      "turnover": "1012894.7",
      "trades": "64"
    },
    {
      "date": "2022-12-06",
      "bid": "71.30",
      "ask": "71.50",
      "open": "68.90",
      "high": "72.10",
      "low": "68.90",
      "close": "71.30",
      "average": "70.7721",
      "volume": "38884",
      "turnover": "2759133.9",
      "trades": "71"
    },
    {
      "date": "2022-12-07",
      "bid": "74.80",
      "ask": "75.00",
      "open": "71.70",
      "high": "75.60",
      "low": "71.40",
      "close": "75.20",
      "average": "73.2269",
      "volume": "74005",
      "turnover": "5412293.6",
      "trades": "147"
    },
    {
      "date": "2022-12-08",
      "bid": "78.50",
      "ask": "78.70",
      "open": "75.40",
      "high": "78.70",
      "low": "74.40",
      "close": "78.70",
      "average": "76.8295",
      "volume": "38622",
      "turnover": "2966034",
      "trades": "166"
    },
    {
      "date": "2022-12-09",
      "bid": "80.60",
      "ask": "80.90",
      "open": "79.10",
      "high": "81.50",
      "low": "79.10",
      "close": "80.00",
      "average": "80.6295",
      "volume": "121290",
      "turnover": "9779554",
      "trades": "234"
    },
    {
      "date": "2022-12-12",
      "bid": "81.30",
      "ask": "81.60",
      "open": "81.90",
      "high": "82.20",
      "low": "80.90",
      "close": "81.60",
      "average": "81.8245",
      "volume": "40247",
      "turnover": "3295142.65",
      "trades": "178"
    },
    {
      "date": "2022-12-13",
      "bid": "81.90",
      "ask": "82.30",
      "open": "81.60",
      "high": "83.10",
      "low": "81.00",
      "close": "82.40",
      "average": "82.0209",
      "volume": "50206",
      "turnover": "4118024.35",
      "trades": "480"
    },
    {
      "date": "2022-12-14",
      "bid": "79.50",
      "ask": "80.20",
      "open": "81.30",
      "high": "82.00",
      "low": "78.60",
      "close": "80.00",
      "average": "79.8253",
      "volume": "67909",
      "turnover": "5420854",
      "trades": "204"
    },
    {
      "date": "2022-12-15",
      "bid": "75.00",
      "ask": "75.10",
      "open": "78.80",
      "high": "78.80",
      "low": "75.00",
      "close": "75.00",
      "average": "76.0394",
      "volume": "32525",
      "turnover": "2473298.2",
      "trades": "150"
    },
    {
      "date": "2022-12-16",
      "bid": "72.30",
      "ask": "72.60",
      "open": "75.00",
      "high": "75.70",
      "low": "71.30",
      "close": "72.60",
      "average": "73.08",
      "volume": "16054",
      "turnover": "1173227",
      "trades": "121"
    },
    {
      "date": "2022-12-19",
      "bid": "72.60",
      "ask": "72.90",
      "open": "73.80",
      "high": "74.70",
      "low": "72.60",
      "close": "72.80",
      "average": "73.2566",
      "volume": "12974",
      "turnover": "950433.95",
      "trades": "167"
    },
    {
      "date": "2022-12-20",
      "bid": "74.80",
      "ask": "75.10",
      "open": "72.50",
      "high": "78.20",
      "low": "72.50",
      "close": "74.50",
      "average": "76.5083",
      "volume": "31718",
      "turnover": "2426688.79",
      "trades": "206"
    },
    {
      "date": "2022-12-21",
      "bid": "76.60",
      "ask": "76.90",
      "open": "75.00",
      "high": "77.40",
      "low": "75.00",
      "close": "76.90",
      "average": "76.2665",
      "volume": "15759",
      "turnover": "1201883.89",
      "trades": "110"
    },
    {
      "date": "2022-12-22",
      "bid": "76.30",
      "ask": "76.60",
      "open": "76.80",
      "high": "76.90",
      "low": "76.20",
      "close": "76.80",
      "average": "76.4997",
      "volume": "3525",
      "turnover": "269661.6",
      "trades": "115"
    },
    {
      "date": "2022-12-23",
      "bid": "79.10",
      "ask": "79.50",
      "open": "77.00",
      "high": "79.90",
      "low": "77.00",
      "close": "79.40",
      "average": "78.4919",
      "volume": "10356",
      "turnover": "812861.9",
      "trades": "58"
    },
    {
      "date": "2022-12-27",
      "bid": "81.30",
      "ask": "81.70",
      "open": "79.40",
      "high": "82.00",
      "low": "76.60",
      "close": "81.70",
      "average": "79.6441",
      "volume": "9744",
      "turnover": "776051.9",
      "trades": "97"
    },
    {
      "date": "2022-12-28",
      "bid": "82.90",
      "ask": "83.20",
      "open": "81.70",
      "high": "85.00",
      "low": "79.20",
      "close": "83.20",
      "average": "83.9046",
      "volume": "18552",
      "turnover": "1556598.9",
      "trades": "117"
    },
    {
      "date": "2022-12-29",
      "bid": "81.80",
      "ask": "82.10",
      "open": "85.00",
      "high": "85.00",
      "low": "80.20",
      "close": "82.00",
      "average": "81.1386",
      "volume": "19053",
      "turnover": "1545933.3",
      "trades": "133"
    },
    {
      "date": "2022-12-30",
      "bid": "83.00",
      "ask": "83.10",
      "open": "79.70",
      "high": "84.70",
      "low": "79.40",
      "close": "83.10",
      "average": "82.4706",
      "volume": "19836",
      "turnover": "1635886",
      "trades": "190"
    },
    {
      "date": "2023-01-02",
      "bid": "85.50",
      "ask": "85.80",
      "open": "83.80",
      "high": "87.10",
      "low": "83.80",
      "close": "86.00",
      "average": "85.8185",
      "volume": "17845",
      "turnover": "1531431.5",
      "trades": "125"
    },
    {
      "date": "2023-01-03",
      "bid": "86.90",
      "ask": "87.10",
      "open": "86.50",
      "high": "88.40",
      "low": "85.50",
      "close": "87.00",
      "average": "87.2513",
      "volume": "12031",
      "turnover": "1049719.8",
      "trades": "111"
    },
    {
      "date": "2023-01-04",
      "bid": "87.70",
      "ask": "88.20",
      "open": "88.00",
      "high": "88.70",
      "low": "87.00",
      "close": "88.20",
      "average": "87.7592",
      "volume": "47447",
      "turnover": "4163912.1",
      "trades": "140"
    },
    {
      "date": "2023-01-05",
      "bid": "90.70",
      "ask": "90.80",
      "open": "88.20",
      "high": "91.20",
      "low": "88.20",
      "close": "90.70",
      "average": "89.7984",
      "volume": "9132",
      "turnover": "820039.4",
      "trades": "67"
    },
    {
      "date": "2023-01-09",
      "bid": "91.80",
      "ask": "92.10",
      "open": "91.00",
      "high": "92.80",
      "low": "88.30",
      "close": "92.10",
      "average": "90.9366",
      "volume": "31161",
      "turnover": "2835766.3",
      "trades": "232"
    },
    {
      "date": "2023-01-10",
      "bid": "92.80",
      "ask": "92.90",
      "open": "92.80",
      "high": "93.50",
      "low": "91.00",
      "close": "92.90",
      "average": "92.5883",
      "volume": "28054",
      "turnover": "2597472.79",
      "trades": "134"
    },
    {
      "date": "2023-01-11",
      "bid": "94.50",
      "ask": "94.80",
      "open": "92.90",
      "high": "95.50",
      "low": "90.80",
      "close": "95.00",
      "average": "93.7485",
      "volume": "20307",
      "turnover": "1903750.5",
      "trades": "172"
    },
    {
      "date": "2023-01-12",
      "bid": "96.00",
      "ask": "96.30",
      "open": "96.60",
      "high": "98.30",
      "low": "93.00",
      "close": "96.40",
      "average": "95.8349",
      "volume": "58477",
      "turnover": "5604135.6",
      "trades": "249"
    },
    {
      "date": "2023-01-13",
      "bid": "93.90",
      "ask": "94.40",
      "open": "97.10",
      "high": "98.40",
      "low": "92.30",
      "close": "94.40",
      "average": "93.966",
      "volume": "20079",
      "turnover": "1886743.4",
      "trades": "194"
    },
    {
      "date": "2023-01-16",
      "bid": "92.20",
      "ask": "93.10",
      "open": "92.30",
      "high": "93.90",
      "low": "89.50",
      "close": "93.50",
      "average": "92.4068",
      "volume": "60395",
      "turnover": "5581235.8",
      "trades": "324"
    },
    {
      "date": "2023-01-17",
      "bid": "91.90",
      "ask": "92.00",
      "open": "92.00",
      "high": "97.70",
      "low": "89.30",
      "close": "91.90",
      "average": "91.3458",
      "volume": "25605",
      "turnover": "2338909.2",
      "trades": "191"
    },
    {
      "date": "2023-01-18",
      "bid": "92.40",
      "ask": "92.90",
      "open": "92.30",
      "high": "94.30",
      "low": "88.40",
      "close": "92.80",
      "average": "90.9413",
      "volume": "44166",
      "turnover": "4017843.8",
      "trades": "299"
    },
    {
      "date": "2023-01-19",
      "bid": "91.10",
      "ask": "91.80",
      "open": "91.70",
      "high": "93.20",
      "low": "90.00",
      "close": "91.00",
      "average": "91.7384",
      "volume": "37669",
      "turnover": "3455693.6",
      "trades": "208"
    },
    {
      "date": "2023-01-20",
      "bid": "91.60",
      "ask": "91.80",
      "open": "90.50",
      "high": "92.10",
      "low": "90.50",
      "close": "91.90",
      "average": "91.3793",
      "volume": "3525",
      "turnover": "322112",
      "trades": "60"
    },
    {
      "date": "2023-01-23",
      "bid": "92.20",
      "ask": "93.00",
      "open": "91.00",
      "high": "92.90",
      "low": "90.00",
      "close": "92.90",
      "average": "91.1679",
      "volume": "24260",
      "turnover": "2211732.7",
      "trades": "128"
    },
    {
      "date": "2023-01-24",
      "bid": "94.00",
      "ask": "94.40",
      "open": "92.90",
      "high": "94.60",
      "low": "92.20",
      "close": "94.00",
      "average": "93.1505",
      "volume": "7673",
      "turnover": "714743.6",
      "trades": "80"
    },
    {
      "date": "2023-01-25",
      "bid": "92.00",
      "ask": "92.40",
      "open": "94.10",
      "high": "94.50",
      "low": "91.00",
      "close": "92.50",
      "average": "92.7368",
      "volume": "3929",
      "turnover": "364427.1",
      "trades": "63"
    },
    {
      "date": "2023-01-26",
      "bid": "90.00",
      "ask": "91.00",
      "open": "92.50",
      "high": "92.50",
      "low": "89.30",
      "close": "90.90",
      "average": "90.5566",
      "volume": "6957",
      "turnover": "630002.6",
      "trades": "99"
    },
    {
      "date": "2023-01-27",
      "bid": "91.20",
      "ask": "92.00",
      "open": "92.30",
      "high": "92.30",
      "low": "89.30",
      "close": "91.70",
      "average": "90.1502",
      "volume": "4524",
      "turnover": "407839.4",
      "trades": "81"
    },
    {
      "date": "2023-01-30",
      "bid": "91.50",
      "ask": "91.90",
      "open": "92.00",
      "high": "92.00",
      "low": "90.30",
      "close": "92.00",
      "average": "91.2296",
      "volume": "7361",
      "turnover": "671541.1",
      "trades": "66"
    },
    {
      "date": "2023-01-31",
      "bid": "89.60",
      "ask": "90.00",
      "open": "92.00",
      "high": "92.20",
      "low": "89.30",
      "close": "89.60",
      "average": "90.2233",
      "volume": "4087",
      "turnover": "368742.6",
      "trades": "49"
    },
    {
      "date": "2023-02-01",
      "bid": "90.20",
      "ask": "90.50",
      "open": "89.60",
      "high": "91.30",
      "low": "89.60",
      "close": "90.30",
      "average": "90.3771",
      "volume": "7581",
      "turnover": "685149",
      "trades": "74"
    },
    {
      "date": "2023-02-02",
      "bid": "96.20",
      "ask": "125.00",
      "open": "91.10",
      "high": "96.10",
      "low": "91.10",
      "close": "96.10",
      "average": "94.13",
      "volume": "30755",
      "turnover": "2894969.3",
      "trades": "126"
    },
    {
      "date": "2023-02-03",
      "bid": "94.50",
      "ask": "95.20",
      "open": "96.00",
      "high": "96.00",
      "low": "92.00",
      "close": "94.40",
      "average": "93.9805",
      "volume": "23042",
      "turnover": "2165313.2",
      "trades": "175"
    },
    {
      "date": "2023-02-06",
      "bid": "90.50",
      "ask": "91.80",
      "open": "93.00",
      "high": "93.90",
      "low": "88.90",
      "close": "90.50",
      "average": "90.3121",
      "volume": "9154",
      "turnover": "826717.1",
      "trades": "86"
    },
    {
      "date": "2023-02-07",
      "bid": "88.40",
      "ask": "91.40",
      "open": "91.90",
      "high": "91.90",
      "low": "87.10",
      "close": "91.00",
      "average": "89.1345",
      "volume": "10351",
      "turnover": "922631.7",
      "trades": "102"
    },
    {
      "date": "2023-02-08",
      "bid": "88.10",
      "ask": "88.40",
      "open": "89.70",
      "high": "90.50",
      "low": "88.00",
      "close": "88.00",
      "average": "89.4443",
      "volume": "13472",
      "turnover": "1204994",
      "trades": "126"
    },
    {
      "date": "2023-02-09",
      "bid": "86.50",
      "ask": "86.80",
      "open": "87.20",
      "high": "87.20",
      "low": "86.10",
      "close": "86.80",
      "average": "86.3363",
      "volume": "5904",
      "turnover": "509729.3",
      "trades": "57"
    },
    {
      "date": "2023-02-10",
      "bid": "86.00",
      "ask": "86.30",
      "open": "86.10",
      "high": "86.30",
      "low": "84.10",
      "close": "86.30",
      "average": "85.1851",
      "volume": "7620",
      "turnover": "649110.7",
      "trades": "91"
    },
    {
      "date": "2023-02-13",
      "bid": "85.80",
      "ask": "86.20",
      "open": "86.70",
      "high": "86.70",
      "low": "85.80",
      "close": "86.30",
      "average": "86.2942",
      "volume": "3813",
      "turnover": "329039.6",
      "trades": "68"
    },
    {
      "date": "2023-02-14",
      "bid": "88.10",
      "ask": "89.00",
      "open": "87.00",
      "high": "89.40",
      "low": "85.80",
      "close": "89.40",
      "average": "88.1421",
      "volume": "2060",
      "turnover": "181572.8",
      "trades": "34"
    },
    {
      "date": "2023-02-15",
      "bid": "88.50",
      "ask": "88.90",
      "open": "89.90",
      "high": "89.90",
      "low": "88.00",
      "close": "88.80",
      "average": "88.8231",
      "volume": "3011",
      "turnover": "267446.5",
      "trades": "29"
    },
    {
      "date": "2023-02-16",
      "bid": "88.20",
      "ask": "88.60",
      "open": "88.90",
      "high": "90.00",
      "low": "86.00",
      "close": "88.20",
      "average": "86.9478",
      "volume": "3735",
      "turnover": "324750.2",
      "trades": "29"
    },
    {
      "date": "2023-02-17",
      "bid": "86.20",
      "ask": "86.60",
      "open": "85.70",
      "high": "87.70",
      "low": "85.50",
      "close": "87.00",
      "average": "86.8978",
      "volume": "1903",
      "turnover": "165366.5",
      "trades": "30"
    },
    {
      "date": "2023-02-20",
      "bid": "85.30",
      "ask": "86.30",
      "open": "88.10",
      "high": "88.20",
      "low": "86.30",
      "close": "86.30",
      "average": "86.5177",
      "volume": "1894",
      "turnover": "163864.5",
      "trades": "30"
    },
    {
      "date": "2023-02-21",
      "bid": "84.00",
      "ask": "84.30",
      "open": "84.60",
      "high": "85.00",
      "low": "83.30",
      "close": "84.50",
      "average": "84.4262",
      "volume": "2244",
      "turnover": "189452.4",
      "trades": "25"
    },
    {
      "date": "2023-02-22",
      "bid": "79.90",
      "ask": "80.90",
      "open": "84.00",
      "high": "85.80",
      "low": "79.50",
      "close": "80.10",
      "average": "81.5475",
      "volume": "14414",
      "turnover": "1175132.64",
      "trades": "205"
    },
    {
      "date": "2023-02-23",
      "bid": "81.30",
      "ask": "81.80",
      "open": "80.80",
      "high": "92.90",
      "low": "78.00",
      "close": "82.10",
      "average": "80.2383",
      "volume": "5803",
      "turnover": "465622.7",
      "trades": "71"
    },
    {
      "date": "2023-02-24",
      "bid": "79.30",
      "ask": "81.00",
      "open": "80.20",
      "high": "83.20",
      "low": "78.00",
      "close": "83.20",
      "average": "78.9631",
      "volume": "10434",
      "turnover": "823901.1",
      "trades": "67"
    },
    {
      "date": "2023-02-27",
      "bid": "82.20",
      "ask": "82.70",
      "open": "83.20",
      "high": "83.20",
      "low": "79.90",
      "close": "82.20",
      "average": "81.4253",
      "volume": "12494",
      "turnover": "1017371.1",
      "trades": "31"
    },
    {
      "date": "2023-02-28",
      "bid": "82.50",
      "ask": "83.90",
      "open": "80.40",
      "high": "84.30",
      "low": "80.40",
      "close": "84.30",
      "average": "81.3373",
      "volume": "2492",
      "turnover": "202692.5",
      "trades": "40"
    },
    {
      "date": "2023-03-01",
      "bid": "80.60",
      "ask": "81.80",
      "open": "84.30",
      "high": "84.30",
      "low": "78.90",
      "close": "81.70",
      "average": "80.6117",
      "volume": "5804",
      "turnover": "467586.3",
      "trades": "35"
    },
    {
      "date": "2023-03-02",
      "bid": "79.50",
      "ask": "92.60",
      "open": "92.70",
      "high": "92.70",
      "low": "79.30",
      "close": "82.10",
      "average": "80.8665",
      "volume": "11747",
      "turnover": "949939",
      "trades": "33"
    },
    {
      "date": "2023-03-03",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.50",
      "high": "82.60",
      "low": "79.60",
      "close": "82.60",
      "average": "81.5858",
      "volume": "1525",
      "turnover": "124418.3",
      "trades": "38"
    },
    {
      "date": "2023-03-06",
      "bid": "78.60",
      "ask": "79.00",
      "open": "82.50",
      "high": "82.50",
      "low": "77.80",
      "close": "79.50",
      "average": "78.456",
      "volume": "22537",
      "turnover": "1768161.8",
      "trades": "119"
    },
    {
      "date": "2023-03-07",
      "bid": "77.70",
      "ask": "78.00",
      "open": "79.50",
      "high": "79.50",
      "low": "77.20",
      "close": "77.70",
      "average": "77.9237",
      "volume": "21072",
      "turnover": "1642141.4",
      "trades": "46"
    },
    {
      "date": "2023-03-08",
      "bid": "75.00",
      "ask": "76.30",
      "open": "77.70",
      "high": "77.70",
      "low": "74.90",
      "close": "77.60",
      "average": "76.4903",
      "volume": "13354",
      "turnover": "1021450.9",
      "trades": "126"
    },
    {
      "date": "2023-03-09",
      "bid": "75.30",
      "ask": "76.00",
      "open": "76.00",
      "high": "76.00",
      "low": "75.00",
      "close": "76.00",
      "average": "75.011",
      "volume": "102185",
      "turnover": "7664995.7",
      "trades": "47"
    },
    {
      "date": "2023-03-10",
      "bid": "74.60",
      "ask": "74.90",
      "open": "76.00",
      "high": "76.00",
      "low": "73.40",
      "close": "74.90",
      "average": "74.6435",
      "volume": "107992",
      "turnover": "7896550.7",
      "trades": "45"
    },
    {
      "date": "2023-03-13",
      "bid": "76.40",
      "ask": "78.60",
      "open": "75.00",
      "high": "78.90",
      "low": "73.10",
      "close": "78.50",
      "average": "75.6867",
      "volume": "107647",
      "turnover": "7878776.5",
      "trades": "107"
    },
    {
      "date": "2023-03-14",
      "bid": "77.00",
      "ask": "77.70",
      "open": "78.50",
      "high": "79.40",
      "low": "76.30",
      "close": "77.90",
      "average": "78.0553",
      "volume": "4255",
      "turnover": "332166.4",
      "trades": "41"
    },
    {
      "date": "2023-03-15",
      "bid": "73.70",
      "ask": "74.20",
      "open": "75.20",
      "high": "81.40",
      "low": "73.70",
      "close": "74.60",
      "average": "74.5099",
      "volume": "8337",
      "turnover": "620329.6",
      "trades": "110"
    },
    {
      "date": "2023-03-16",
      "bid": "73.00",
      "ask": "73.40",
      "open": "74.10",
      "high": "76.50",
      "low": "70.90",
      "close": "72.40",
      "average": "72.1319",
      "volume": "23855",
      "turnover": "1720661",
      "trades": "120"
    },
    {
      "date": "2023-03-17",
      "bid": "70.70",
      "ask": "71.80",
      "open": "74.00",
      "high": "74.00",
      "low": "70.50",
      "close": "71.40",
      "average": "71.1792",
      "volume": "14782",
      "turnover": "1052170.2",
      "trades": "66"
    },
    {
      "date": "2023-03-20",
      "bid": "69.90",
      "ask": "70.30",
      "open": "71.90",
      "high": "71.90",
      "low": "69.30",
      "close": "70.30",
      "average": "70.0627",
      "volume": "5136",
      "turnover": "359843.5",
      "trades": "57"
    },
    {
      "date": "2023-03-21",
      "bid": "69.70",
      "ask": "70.30",
      "open": "71.20",
      "high": "73.20",
      "low": "69.40",
      "close": "70.10",
      "average": "70.0814",
      "volume": "3498",
      "turnover": "245084.9",
      "trades": "91"
    },
    {
      "date": "2023-03-22",
      "bid": "66.90",
      "ask": "67.40",
      "open": "71.00",
      "high": "71.00",
      "low": "65.70",
      "close": "66.60",
      "average": "67.8171",
      "volume": "29288",
      "turnover": "1987719.5",
      "trades": "199"
    },
    {
      "date": "2023-03-23",
      "bid": "65.40",
      "ask": "66.00",
      "open": "68.40",
      "high": "68.50",
      "low": "65.10",
      "close": "65.70",
      "average": "65.7934",
      "volume": "10571",
      "turnover": "693825.15",
      "trades": "145"
    },
    {
      "date": "2023-03-24",
      "bid": "67.10",
      "ask": "67.30",
      "open": "71.90",
      "high": "71.90",
      "low": "65.80",
      "close": "67.60",
      "average": "66.9012",
      "volume": "55542",
      "turnover": "3715825.5",
      "trades": "131"
    },
    {
      "date": "2023-03-27",
      "bid": "69.00",
      "ask": "69.60",
      "open": "70.80",
      "high": "70.80",
      "low": "67.60",
      "close": "69.00",
      "average": "68.4359",
      "volume": "3600",
      "turnover": "246369.3",
      "trades": "39"
    },
    {
      "date": "2023-03-28",
      "bid": "69.10",
      "ask": "69.50",
      "open": "69.90",
      "high": "69.90",
      "low": "67.40",
      "close": "69.60",
      "average": "69.3867",
      "volume": "1574",
      "turnover": "109214.6",
      "trades": "37"
    },
    {
      "date": "2023-03-29",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.00",
      "low": "67.80",
      "close": "68.70",
      "average": "68.3583",
      "volume": "14530",
      "turnover": "993194.15",
      "trades": "77"
    },
    {
      "date": "2023-03-30",
      "bid": "69.10",
      "ask": "69.90",
      "open": "69.40",
      "high": "70.70",
      "low": "68.70",
      "close": "69.30",
      "average": "69.5619",
      "volume": "8189",
      "turnover": "569642.5",
      "trades": "76"
    },
    {
      "date": "2023-03-31",
      "bid": "69.70",
      "ask": "70.40",
      "open": "68.90",
      "high": "70.40",
      "low": "68.00",
      "close": "70.30",
      "average": "69.6261",
      "volume": "1826",
      "turnover": "127137.2",
      "trades": "36"
    },
    {
      "date": "2023-04-03",
      "bid": "70.30",
      "ask": "71.90",
      "open": "70.00",
      "high": "71.40",
      "low": "68.60",
      "close": "70.50",
      "average": "70.122",
      "volume": "1306",
      "turnover": "91560.9",
      "trades": "28"
    },
    {
      "date": "2023-04-04",
      "bid": "68.00",
      "ask": "68.10",
      "open": "74.00",
      "high": "74.00",
      "low": "67.20",
      "close": "68.00",
      "average": "69.3115",
      "volume": "23607",
      "turnover": "1636252.85",
      "trades": "104"
    },
    {
      "date": "2023-04-05",
      "bid": "67.10",
      "ask": "67.20",
      "open": "68.30",
      "high": "68.30",
      "low": "67.00",
      "close": "67.00",
      "average": "67.8326",
      "volume": "10950",
      "turnover": "742766.6",
      "trades": "82"
    },
    {
      "date": "2023-04-06",
      "bid": "67.90",
      "ask": "68.50",
      "open": "68.00",
      "high": "68.70",
      "low": "67.10",
      "close": "68.70",
      "average": "68.099",
      "volume": "1933",
      "turnover": "131635.4",
      "trades": "42"
    },
    {
      "date": "2023-04-11",
      "bid": "68.50",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.30",
      "close": "68.90",
      "average": "68.6046",
      "volume": "10756",
      "turnover": "737910.8",
      "trades": "30"
    },
    {
      "date": "2023-04-12",
      "bid": "70.20",
      "ask": "70.60",
      "open": "69.50",
      "high": "70.90",
      "low": "69.40",
      "close": "70.30",
      "average": "70.4889",
      "volume": "14788",
      "turnover": "1042390.2",
      "trades": "93"
    },
    {
      "date": "2023-04-13",
      "bid": "68.90",
      "ask": "69.80",
      "open": "69.60",
      "high": "69.60",
      "low": "67.60",
      "close": "69.60",
      "average": "68.4984",
      "volume": "31625",
      "turnover": "2165264.9",
      "trades": "83"
    },
    {
      "date": "2023-04-14",
      "bid": "71.60",
      "ask": "72.00",
      "open": "70.50",
      "high": "72.00",
      "low": "70.50",
      "close": "71.90",
      "average": "71.4806",
      "volume": "26397",
      "turnover": "1886836.1",
      "trades": "111"
    },
    {
      "date": "2023-04-17",
      "bid": "71.30",
      "ask": "72.30",
      "open": "71.90",
      "high": "72.70",
      "low": "71.20",
      "close": "71.80",
      "average": "71.8912",
      "volume": "3655",
      "turnover": "262762.4",
      "trades": "30"
    },
    {
      "date": "2023-04-18",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.50",
      "low": "70.20",
      "close": "71.00",
      "average": "70.9986",
      "volume": "839",
      "turnover": "59567.8",
      "trades": "19"
    },
    {
      "date": "2023-04-19",
      "bid": "69.60",
      "ask": "69.90",
      "open": "71.20",
      "high": "71.30",
      "low": "69.60",
      "close": "69.90",
      "average": "70.2509",
      "volume": "5565",
      "turnover": "390946.5",
      "trades": "62"
    },
    {
      "date": "2023-04-20",
      "bid": "69.40",
      "ask": "70.20",
      "open": "70.10",
      "high": "70.70",
      "low": "69.30",
      "close": "70.00",
      "average": "69.4806",
      "volume": "6648",
      "turnover": "461906.8",
      "trades": "30"
    },
    {
      "date": "2023-04-21",
      "bid": "69.90",
      "ask": "71.20",
      "open": "69.20",
      "high": "71.20",
      "low": "69.10",
      "close": "71.10",
      "average": "70.1625",
      "volume": "7699",
      "turnover": "540180.8",
      "trades": "63"
    },
    {
      "date": "2023-04-24",
      "bid": "69.40",
      "ask": "70.00",
      "open": "70.00",
      "high": "70.40",
      "low": "68.70",
      "close": "70.00",
      "average": "69.0268",
      "volume": "5252",
      "turnover": "362526.6",
      "trades": "35"
    },
    {
      "date": "2023-04-25",
      "bid": "68.90",
      "ask": "69.60",
      "open": "72.10",
      "high": "72.10",
      "low": "68.80",
      "close": "68.80",
      "average": "69.1928",
      "volume": "12310",
      "turnover": "851763.2",
      "trades": "69"
    },
    {
      "date": "2023-04-26",
      "bid": "68.70",
      "ask": "69.20",
      "open": "68.80",
      "high": "69.10",
      "low": "68.50",
      "close": "69.00",
      "average": "68.9706",
      "volume": "5413",
      "turnover": "373337.8",
      "trades": "36"
    },
    {
      "date": "2023-04-27",
      "bid": "70.90",
      "ask": "71.10",
      "open": "69.20",
      "high": "71.40",
      "low": "68.50",
      "close": "71.40",
      "average": "69.7225",
      "volume": "10443",
      "turnover": "728118.65",
      "trades": "97"
    },
    {
      "date": "2023-04-28",
      "bid": "70.00",
      "ask": "70.70",
      "open": "71.40",
      "high": "71.80",
      "low": "68.70",
      "close": "70.80",
      "average": "70.5917",
      "volume": "14493",
      "turnover": "1022979.8",
      "trades": "53"
    },
    {
      "date": "2023-05-02",
      "bid": "67.50",
      "ask": "68.00",
      "open": "68.80",
      "high": "68.80",
      "low": "67.80",
      "close": "67.80",
      "average": "67.9205",
      "volume": "13067",
      "turnover": "887525.9",
      "trades": "59"
    },
    {
      "date": "2023-05-03",
      "bid": "67.10",
      "ask": "67.70",
      "open": "68.00",
      "high": "68.00",
      "low": "66.10",
      "close": "67.30",
      "average": "66.4784",
      "volume": "11250",
      "turnover": "747881.7",
      "trades": "43"
    },
    {
      "date": "2023-05-04",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.30",
      "high": "68.10",
      "low": "67.00",
      "close": "67.90",
      "average": "67.5561",
      "volume": "3210",
      "turnover": "216855.1",
      "trades": "39"
    },
    {
      "date": "2023-05-05",
      "bid": "68.00",
      "ask": "68.80",
      "open": "67.00",
      "high": "69.80",
      "low": "67.00",
      "close": "69.80",
      "average": "68.1271",
      "volume": "639",
      "turnover": "43533.2",
      "trades": "25"
    },
    {
      "date": "2023-05-08",
      "bid": "67.70",
      "ask": "68.20",
      "open": "70.00",
      "high": "70.00",
      "low": "67.30",
      "close": "68.00",
      "average": "69.1424",
      "volume": "2048",
      "turnover": "141603.7",
      "trades": "33"
    },
    {
      "date": "2023-05-09",
      "bid": "63.90",
      "ask": "64.00",
      "open": "67.90",
      "high": "67.90",
      "low": "63.90",
      "close": "63.90",
      "average": "65.0908",
      "volume": "13647",
      "turnover": "888349.5",
      "trades": "149"
    },
    {
      "date": "2023-05-10",
      "bid": "64.50",
      "ask": "64.90",
      "open": "63.90",
      "high": "64.90",
      "low": "62.70",
      "close": "64.60",
      "average": "64.113",
      "volume": "4918",
      "turnover": "315307.5",
      "trades": "62"
    },
    {
      "date": "2023-05-11",
      "bid": "66.10",
      "ask": "66.30",
      "open": "66.00",
      "high": "66.30",
      "low": "64.10",
      "close": "66.00",
      "average": "65.6097",
      "volume": "4229",
      "turnover": "277463.3",
      "trades": "44"
    },
    {
      "date": "2023-05-12",
      "bid": "66.70",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.40",
      "low": "66.80",
      "close": "67.20",
      "average": "67.0131",
      "volume": "6363",
      "turnover": "426404.3",
      "trades": "29"
    },
    {
      "date": "2023-05-15",
      "bid": "67.00",
      "ask": "67.90",
      "open": "61.30",
      "high": "67.60",
      "low": "61.30",
      "close": "67.00",
      "average": "66.5922",
      "volume": "1393",
      "turnover": "92762.9",
      "trades": "36"
    },
    {
      "date": "2023-05-16",
      "bid": "66.70",
      "ask": "67.20",
      "open": "67.30",
      "high": "67.30",
      "low": "66.50",
      "close": "66.80",
      "average": "66.9893",
      "volume": "21172",
      "turnover": "1418296.7",
      "trades": "49"
    },
    {
      "date": "2023-05-17",
      "bid": "65.20",
      "ask": "66.40",
      "open": "65.90",
      "high": "66.40",
      "low": "65.00",
      "close": "66.00",
      "average": "65.7288",
      "volume": "1581",
      "turnover": "103917.2",
      "trades": "21"
    },
    {
      "date": "2023-05-19",
      "bid": "64.50",
      "ask": "65.40",
      "open": "64.40",
      "high": "65.10",
      "low": "63.50",
      "close": "65.00",
      "average": "64.2793",
      "volume": "11060",
      "turnover": "710643",
      "trades": "72"
    },
    {
      "date": "2023-05-22",
      "bid": "63.00",
      "ask": "64.00",
      "open": "65.30",
      "high": "65.30",
      "low": "63.00",
      "close": "63.40",
      "average": "63.8062",
      "volume": "1714",
      "turnover": "108948.75",
      "trades": "33"
    },
    {
      "date": "2023-05-23",
      "bid": "63.30",
      "ask": "63.60",
      "open": "64.80",
      "high": "64.80",
      "low": "63.20",
      "close": "63.30",
      "average": "63.2393",
      "volume": "4336",
      "turnover": "274205.6",
      "trades": "21"
    },
    {
      "date": "2023-05-24",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.00",
      "high": "63.10",
      "low": "62.00",
      "close": "62.00",
      "average": "62.0654",
      "volume": "7486",
      "turnover": "464621.7",
      "trades": "47"
    },
    {
      "date": "2023-05-25",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.90",
      "high": "62.30",
      "low": "61.40",
      "close": "62.00",
      "average": "61.9808",
      "volume": "22602",
      "turnover": "1400890.7",
      "trades": "66"
    },
    {
      "date": "2023-05-26",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.10",
      "high": "62.50",
      "low": "61.50",
      "close": "62.50",
      "average": "62.0168",
      "volume": "4694",
      "turnover": "291106.8",
      "trades": "23"
    },
    {
      "date": "2023-05-29",
      "bid": "61.80",
      "ask": "62.30",
      "open": "63.90",
      "high": "63.90",
      "low": "61.60",
      "close": "61.70",
      "average": "61.9344",
      "volume": "869",
      "turnover": "53821",
      "trades": "20"
    },
    {
      "date": "2023-05-30",
      "bid": "61.00",
      "ask": "61.30",
      "open": "63.00",
      "high": "63.00",
      "low": "61.00",
      "close": "61.20",
      "average": "61.9103",
      "volume": "22796",
      "turnover": "1411307.4",
      "trades": "89"
    },
    {
      "date": "2023-05-31",
      "bid": "61.00",
      "ask": "61.30",
      "open": "61.90",
      "high": "62.10",
      "low": "60.00",
      "close": "61.50",
      "average": "61.0302",
      "volume": "38606",
      "turnover": "2356131.9",
      "trades": "67"
    },
    {
      "date": "2023-06-01",
      "bid": "63.50",
      "ask": "63.70",
      "open": "62.40",
      "high": "63.90",
      "low": "62.10",
      "close": "63.90",
      "average": "63.4112",
      "volume": "110740",
      "turnover": "7022155.1",
      "trades": "61"
    },
    {
      "date": "2023-06-02",
      "bid": "67.30",
      "ask": "67.50",
      "open": "63.40",
      "high": "67.50",
      "low": "63.40",
      "close": "67.40",
      "average": "66.8689",
      "volume": "5801",
      "turnover": "387906.5",
      "trades": "52"
    },
    {
      "date": "2023-06-05",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.40",
      "high": "68.00",
      "low": "67.40",
      "close": "67.90",
      "average": "67.4394",
      "volume": "6439",
      "turnover": "434242.6",
      "trades": "24"
    },
    {
      "date": "2023-06-07",
      "bid": "64.60",
      "ask": "65.00",
      "open": "67.80",
      "high": "67.90",
      "low": "64.60",
      "close": "65.00",
      "average": "66.2337",
      "volume": "30127",
      "turnover": "1995467.55",
      "trades": "61"
    },
    {
      "date": "2023-06-08",
      "bid": "61.60",
      "ask": "61.80",
      "open": "65.20",
      "high": "65.20",
      "low": "61.50",
      "close": "61.80",
      "average": "62.3945",
      "volume": "31266",
      "turnover": "1951084.3",
      "trades": "74"
    },
    {
      "date": "2023-06-09",
      "bid": "59.80",
      "ask": "59.90",
      "open": "62.10",
      "high": "62.10",
      "low": "58.50",
      "close": "60.00",
      "average": "59.6947",
      "volume": "166974",
      "turnover": "9965746.44",
      "trades": "393"
    },
    {
      "date": "2023-06-12",
      "bid": "63.40",
      "ask": "64.60",
      "open": "60.60",
      "high": "65.20",
      "low": "59.30",
      "close": "63.00",
      "average": "60.8367",
      "volume": "116081",
      "turnover": "7062396",
      "trades": "234"
    },
    {
      "date": "2023-06-13",
      "bid": "61.50",
      "ask": "62.80",
      "open": "65.30",
      "high": "66.40",
      "low": "61.90",
      "close": "62.70",
      "average": "63.989",
      "volume": "15193",
      "turnover": "972185.1",
      "trades": "68"
    },
    {
      "date": "2023-06-14",
      "bid": "63.00",
      "ask": "63.70",
      "open": "62.70",
      "high": "63.80",
      "low": "62.30",
      "close": "63.40",
      "average": "62.8939",
      "volume": "27630",
      "turnover": "1745336",
      "trades": "57"
    },
    {
      "date": "2023-06-15",
      "bid": "61.30",
      "ask": "61.80",
      "open": "63.30",
      "high": "63.30",
      "low": "61.30",
      "close": "61.90",
      "average": "61.9033",
      "volume": "2069",
      "turnover": "128077.9",
      "trades": "35"
    },
    {
      "date": "2023-06-16",
      "bid": "60.30",
      "ask": "60.40",
      "open": "61.80",
      "high": "61.90",
      "low": "60.10",
      "close": "60.60",
      "average": "60.9601",
      "volume": "9343",
      "turnover": "569550.3",
      "trades": "63"
    },
    {
      "date": "2023-06-19",
      "bid": "59.20",
      "ask": "59.80",
      "open": "59.00",
      "high": "59.80",
      "low": "58.40",
      "close": "59.30",
      "average": "59.0258",
      "volume": "29112",
      "turnover": "1718358.4",
      "trades": "51"
    },
    {
      "date": "2023-06-20",
      "bid": "58.80",
      "ask": "59.70",
      "open": "62.10",
      "high": "63.90",
      "low": "58.50",
      "close": "59.40",
      "average": "59.9104",
      "volume": "5512",
      "turnover": "330226.3",
      "trades": "76"
    },
    {
      "date": "2023-06-21",
      "bid": "57.30",
      "ask": "57.70",
      "open": "59.30",
      "high": "59.40",
      "low": "56.90",
      "close": "57.80",
      "average": "57.8866",
      "volume": "103853",
      "turnover": "5882601.4",
      "trades": "98"
    },
    {
      "date": "2023-06-22",
      "bid": "58.70",
      "ask": "59.30",
      "open": "57.80",
      "high": "59.60",
      "low": "57.10",
      "close": "59.10",
      "average": "58.2817",
      "volume": "51969",
      "turnover": "2964756.7",
      "trades": "29"
    },
    {
      "date": "2023-06-26",
      "bid": "58.40",
      "ask": "58.90",
      "open": "59.10",
      "high": "59.10",
      "low": "57.40",
      "close": "58.90",
      "average": "58.4429",
      "volume": "1409",
      "turnover": "82337.6",
      "trades": "28"
    },
    {
      "date": "2023-06-27",
      "bid": "58.30",
      "ask": "58.40",
      "open": "60.40",
      "high": "60.40",
      "low": "57.90",
      "close": "58.30",
      "average": "58.5975",
      "volume": "11117",
      "turnover": "651451.8",
      "trades": "103"
    },
    {
      "date": "2023-06-28",
      "bid": "57.70",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.30",
      "low": "57.40",
      "close": "58.00",
      "average": "57.9532",
      "volume": "49178",
      "turnover": "2850024.9",
      "trades": "94"
    },
    {
      "date": "2023-06-29",
      "bid": "59.70",
      "ask": "60.20",
      "open": "59.10",
      "high": "60.20",
      "low": "59.10",
      "close": "60.20",
      "average": "59.8311",
      "volume": "4751",
      "turnover": "284257.7",
      "trades": "41"
    },
    {
      "date": "2023-06-30",
      "bid": "59.20",
      "ask": "59.70",
      "open": "60.20",
      "high": "61.30",
      "low": "59.20",
      "close": "59.50",
      "average": "60.4104",
      "volume": "5354",
      "turnover": "323437.2",
      "trades": "47"
    },
    {
      "date": "2023-07-03",
      "bid": "58.80",
      "ask": "59.00",
      "open": "61.20",
      "high": "61.20",
      "low": "58.80",
      "close": "59.00",
      "average": "59.5764",
      "volume": "14584",
      "turnover": "868861.6",
      "trades": "89"
    },
    {
      "date": "2023-07-04",
      "bid": "60.30",
      "ask": "61.40",
      "open": "59.00",
      "high": "61.40",
      "low": "58.90",
      "close": "61.20",
      "average": "59.2514",
      "volume": "29564",
      "turnover": "1751708.5",
      "trades": "53"
    },
    {
      "date": "2023-07-05",
      "bid": "61.30",
      "ask": "61.90",
      "open": "61.20",
      "high": "62.60",
      "low": "60.30",
      "close": "61.90",
      "average": "61.5147",
      "volume": "2785",
      "turnover": "171326.7",
      "trades": "39"
    },
    {
      "date": "2023-07-06",
      "bid": "60.20",
      "ask": "61.10",
      "open": "60.50",
      "high": "60.70",
      "low": "59.40",
      "close": "60.70",
      "average": "60.0323",
      "volume": "6540",
      "turnover": "392611.4",
      "trades": "51"
    },
    {
      "date": "2023-07-07",
      "bid": "60.10",
      "ask": "61.20",
      "open": "60.70",
      "high": "62.00",
      "low": "59.50",
      "close": "61.30",
      "average": "60.0596",
      "volume": "556",
      "turnover": "33396.8",
      "trades": "20"
    },
    {
      "date": "2023-07-10",
      "bid": "58.90",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.60",
      "low": "58.50",
      "close": "59.60",
      "average": "58.9152",
      "volume": "10177",
      "turnover": "599579.6",
      "trades": "54"
    },
    {
      "date": "2023-07-11",
      "bid": "59.40",
      "ask": "59.50",
      "open": "60.00",
      "high": "60.80",
      "low": "56.60",
      "close": "59.00",
      "average": "59.3285",
      "volume": "3475",
      "turnover": "206166.7",
      "trades": "68"
    },
    {
      "date": "2023-07-12",
      "bid": "60.00",
      "ask": "60.50",
      "open": "57.50",
      "high": "60.70",
      "low": "57.50",
      "close": "60.60",
      "average": "59.8663",
      "volume": "10976",
      "turnover": "657209",
      "trades": "78"
    },
    {
      "date": "2023-07-13",
      "bid": "62.50",
      "ask": "62.80",
      "open": "59.60",
      "high": "62.80",
      "low": "59.60",
      "close": "62.50",
      "average": "62.3534",
      "volume": "43855",
      "turnover": "2720247.4",
      "trades": "86"
    },
    {
      "date": "2023-07-14",
      "bid": "62.80",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.20",
      "low": "61.10",
      "close": "63.60",
      "average": "62.5666",
      "volume": "103384",
      "turnover": "6473605.85",
      "trades": "95"
    },
    {
      "date": "2023-07-17",
      "bid": "61.50",
      "ask": "62.00",
      "open": "64.10",
      "high": "66.80",
      "low": "61.60",
      "close": "61.80",
      "average": "63.279",
      "volume": "5585",
      "turnover": "353413.2",
      "trades": "47"
    },
    {
      "date": "2023-07-18",
      "bid": "61.90",
      "ask": "62.40",
      "open": "60.80",
      "high": "63.80",
      "low": "60.80",
      "close": "62.20",
      "average": "62.6474",
      "volume": "2085",
      "turnover": "130619.9",
      "trades": "29"
    },
    {
      "date": "2023-07-19",
      "bid": "64.70",
      "ask": "65.20",
      "open": "62.30",
      "high": "64.90",
      "low": "62.30",
      "close": "64.60",
      "average": "63.4088",
      "volume": "5462",
      "turnover": "346338.6",
      "trades": "58"
    },
    {
      "date": "2023-07-20",
      "bid": "64.10",
      "ask": "64.50",
      "open": "61.80",
      "high": "67.30",
      "low": "61.80",
      "close": "64.50",
      "average": "64.4471",
      "volume": "3495",
      "turnover": "225242.6",
      "trades": "35"
    },
    {
      "date": "2023-07-21",
      "bid": "64.30",
      "ask": "65.10",
      "open": "66.10",
      "high": "66.10",
      "low": "64.30",
      "close": "65.00",
      "average": "65.042",
      "volume": "31417",
      "turnover": "2056876.35",
      "trades": "42"
    },
    {
      "date": "2023-07-24",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.00",
      "high": "63.90",
      "low": "62.00",
      "close": "63.30",
      "average": "63.0363",
      "volume": "15448",
      "turnover": "973785.4",
      "trades": "66"
    },
    {
      "date": "2023-07-25",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.80",
      "high": "62.80",
      "low": "61.30",
      "close": "61.50",
      "average": "61.6829",
      "volume": "13453",
      "turnover": "829819.4",
      "trades": "62"
    },
    {
      "date": "2023-07-26",
      "bid": "62.10",
      "ask": "62.70",
      "open": "61.50",
      "high": "62.60",
      "low": "61.20",
      "close": "62.60",
      "average": "61.7508",
      "volume": "1602",
      "turnover": "98924.8",
      "trades": "34"
    },
    {
      "date": "2023-07-27",
      "bid": "62.60",
      "ask": "62.70",
      "open": "62.10",
      "high": "63.20",
      "low": "61.80",
      "close": "62.70",
      "average": "62.7323",
      "volume": "12296",
      "turnover": "771356.1",
      "trades": "48"
    },
    {
      "date": "2023-07-28",
      "bid": "62.30",
      "ask": "63.20",
      "open": "61.70",
      "high": "63.20",
      "low": "61.20",
      "close": "63.10",
      "average": "62.5161",
      "volume": "1641",
      "turnover": "102589",
      "trades": "25"
    },
    {
      "date": "2023-07-31",
      "bid": "61.20",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.10",
      "low": "61.10",
      "close": "61.70",
      "average": "61.5846",
      "volume": "29764",
      "turnover": "1833003.7",
      "trades": "83"
    },
    {
      "date": "2023-08-01",
      "bid": "59.90",
      "ask": "60.10",
      "open": "60.80",
      "high": "61.10",
      "low": "59.90",
      "close": "60.10",
      "average": "60.4048",
      "volume": "11014",
      "turnover": "665298.5",
      "trades": "50"
    },
    {
      "date": "2023-08-02",
      "bid": "59.50",
      "ask": "62.50",
      "open": "60.10",
      "high": "61.50",
      "low": "58.80",
      "close": "61.50",
      "average": "59.019",
      "volume": "9739",
      "turnover": "574786.3",
      "trades": "40"
    },
    {
      "date": "2023-08-03",
      "bid": "59.70",
      "ask": "59.90",
      "open": "60.20",
      "high": "60.80",
      "low": "59.40",
      "close": "59.90",
      "average": "59.8194",
      "volume": "3950",
      "turnover": "236286.7",
      "trades": "34"
    },
    {
      "date": "2023-08-04",
      "bid": "59.10",
      "ask": "59.50",
      "open": "59.90",
      "high": "59.90",
      "low": "58.80",
      "close": "59.60",
      "average": "59.4401",
      "volume": "232",
      "turnover": "13790.1",
      "trades": "23"
    },
    {
      "date": "2023-08-07",
      "bid": "57.90",
      "ask": "58.20",
      "open": "58.80",
      "high": "58.80",
      "low": "57.70",
      "close": "58.00",
      "average": "58.4143",
      "volume": "1798",
      "turnover": "105028.9",
      "trades": "24"
    },
    {
      "date": "2023-08-08",
      "bid": "59.40",
      "ask": "59.50",
      "open": "59.00",
      "high": "59.90",
      "low": "59.00",
      "close": "59.50",
      "average": "59.4654",
      "volume": "2184",
      "turnover": "129872.4",
      "trades": "25"
    },
    {
      "date": "2023-08-09",
      "bid": "59.70",
      "ask": "60.10",
      "open": "59.00",
      "high": "60.10",
      "low": "59.00",
      "close": "60.10",
      "average": "59.6134",
      "volume": "2050",
      "turnover": "122207.4",
      "trades": "16"
    },
    {
      "date": "2023-08-10",
      "bid": "61.70",
      "ask": "62.60",
      "open": "59.20",
      "high": "63.40",
      "low": "59.20",
      "close": "62.60",
      "average": "61.021",
      "volume": "9124",
      "turnover": "556755.6",
      "trades": "60"
    },
    {
      "date": "2023-08-11",
      "bid": "61.70",
      "ask": "61.90",
      "open": "61.90",
      "high": "62.00",
      "low": "61.50",
      "close": "61.90",
      "average": "61.8481",
      "volume": "1297",
      "turnover": "80217",
      "trades": "28"
    },
    {
      "date": "2023-08-14",
      "bid": "64.10",
      "ask": "64.30",
      "open": "63.40",
      "high": "65.20",
      "low": "61.00",
      "close": "63.70",
      "average": "62.9327",
      "volume": "25885",
      "turnover": "1629013.2",
      "trades": "113"
    },
    {
      "date": "2023-08-15",
      "bid": "63.20",
      "ask": "64.20",
      "open": "63.70",
      "high": "64.70",
      "low": "62.70",
      "close": "64.10",
      "average": "63.5418",
      "volume": "4779",
      "turnover": "303688.4",
      "trades": "88"
    },
    {
      "date": "2023-08-16",
      "bid": "61.00",
      "ask": "62.00",
      "open": "64.50",
      "high": "64.70",
      "low": "61.20",
      "close": "62.30",
      "average": "62.5458",
      "volume": "5849",
      "turnover": "365830",
      "trades": "51"
    },
    {
      "date": "2023-08-17",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.10",
      "high": "61.70",
      "low": "61.00",
      "close": "61.00",
      "average": "61.2228",
      "volume": "4231",
      "turnover": "259033.6",
      "trades": "38"
    },
    {
      "date": "2023-08-18",
      "bid": "60.90",
      "ask": "61.50",
      "open": "60.00",
      "high": "61.40",
      "low": "60.00",
      "close": "61.40",
      "average": "60.7445",
      "volume": "11394",
      "turnover": "692123.1",
      "trades": "40"
    },
    {
      "date": "2023-08-21",
      "bid": "59.50",
      "ask": "60.50",
      "open": "61.40",
      "high": "61.40",
      "low": "60.50",
      "close": "60.60",
      "average": "60.6406",
      "volume": "8387",
      "turnover": "508561.8",
      "trades": "30"
    },
    {
      "date": "2023-08-22",
      "bid": "61.40",
      "ask": "62.20",
      "open": "60.30",
      "high": "62.40",
      "low": "59.90",
      "close": "62.40",
      "average": "60.6423",
      "volume": "7175",
      "turnover": "435108.3",
      "trades": "38"
    },
    {
      "date": "2023-08-23",
      "bid": "60.00",
      "ask": "60.10",
      "open": "62.50",
      "high": "62.70",
      "low": "59.60",
      "close": "60.00",
      "average": "61.0791",
      "volume": "17408",
      "turnover": "1063265.5",
      "trades": "65"
    },
    {
      "date": "2023-08-24",
      "bid": "60.70",
      "ask": "61.30",
      "open": "60.10",
      "high": "61.90",
      "low": "60.10",
      "close": "61.30",
      "average": "60.4545",
      "volume": "14038",
      "turnover": "848660.2",
      "trades": "47"
    },
    {
      "date": "2023-08-25",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.00",
      "high": "61.00",
      "low": "60.20",
      "close": "60.90",
      "average": "60.7501",
      "volume": "4277",
      "turnover": "259828.2",
      "trades": "19"
    },
    {
      "date": "2023-08-28",
      "bid": "62.10",
      "ask": "62.50",
      "open": "60.90",
      "high": "62.60",
      "low": "59.60",
      "close": "62.60",
      "average": "60.4463",
      "volume": "6634",
      "turnover": "403189.8",
      "trades": "34"
    },
    {
      "date": "2023-08-29",
      "bid": "60.70",
      "ask": "61.60",
      "open": "61.10",
      "high": "61.10",
      "low": "59.70",
      "close": "60.80",
      "average": "60.1483",
      "volume": "40504",
      "turnover": "2434961.65",
      "trades": "110"
    },
    {
      "date": "2023-08-30",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.80",
      "high": "60.90",
      "low": "59.90",
      "close": "60.00",
      "average": "60.0064",
      "volume": "163696",
      "turnover": "9823239.3",
      "trades": "64"
    },
    {
      "date": "2023-08-31",
      "bid": "61.00",
      "ask": "61.90",
      "open": "59.10",
      "high": "61.90",
      "low": "58.70",
      "close": "61.40",
      "average": "60.069",
      "volume": "8730",
      "turnover": "524454.3",
      "trades": "78"
    },
    {
      "date": "2023-09-01",
      "bid": "61.40",
      "ask": "62.30",
      "open": "60.90",
      "high": "62.40",
      "low": "60.90",
      "close": "62.20",
      "average": "62.1768",
      "volume": "2508",
      "turnover": "155939.4",
      "trades": "38"
    },
    {
      "date": "2023-09-04",
      "bid": "62.10",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.10",
      "low": "60.50",
      "close": "63.10",
      "average": "62.0527",
      "volume": "31502",
      "turnover": "1954785.2",
      "trades": "70"
    },
    {
      "date": "2023-09-05",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.60",
      "high": "63.20",
      "low": "61.80",
      "close": "62.00",
      "average": "62.1779",
      "volume": "16000",
      "turnover": "995242.45",
      "trades": "46"
    },
    {
      "date": "2023-09-06",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.30",
      "high": "62.00",
      "low": "61.30",
      "close": "62.00",
      "average": "61.9493",
      "volume": "3555",
      "turnover": "220229.8",
      "trades": "15"
    },
    {
      "date": "2023-09-07",
      "bid": "61.00",
      "ask": "61.30",
      "open": "59.00",
      "high": "62.00",
      "low": "59.00",
      "close": "60.90",
      "average": "60.986",
      "volume": "2662",
      "turnover": "162344.6",
      "trades": "22"
    },
    {
      "date": "2023-09-08",
      "bid": "61.00",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.60",
      "average": "61.5963",
      "volume": "401",
      "turnover": "24700.1",
      "trades": "10"
    },
    {
      "date": "2023-09-11",
      "bid": "60.80",
      "ask": "61.40",
      "open": "61.60",
      "high": "61.60",
      "low": "60.60",
      "close": "61.40",
      "average": "60.6668",
      "volume": "1143",
      "turnover": "69342.1",
      "trades": "18"
    },
    {
      "date": "2023-09-12",
      "bid": "60.50",
      "ask": "61.20",
      "open": "60.20",
      "high": "61.20",
      "low": "60.00",
      "close": "61.10",
      "average": "60.4967",
      "volume": "14453",
      "turnover": "874358.2",
      "trades": "20"
    },
    {
      "date": "2023-09-13",
      "bid": "62.30",
      "ask": "62.70",
      "open": "62.70",
      "high": "63.00",
      "low": "62.00",
      "close": "62.20",
      "average": "62.2114",
      "volume": "3104",
      "turnover": "193104.1",
      "trades": "26"
    },
    {
      "date": "2023-09-14",
      "bid": "62.60",
      "ask": "63.60",
      "open": "62.50",
      "high": "63.70",
      "low": "62.10",
      "close": "63.60",
      "average": "63.0585",
      "volume": "6679",
      "turnover": "421168",
      "trades": "37"
    },
    {
      "date": "2023-09-15",
      "bid": "63.80",
      "ask": "63.90",
      "open": "63.60",
      "high": "64.40",
      "low": "63.10",
      "close": "64.20",
      "average": "63.5387",
      "volume": "6606",
      "turnover": "419736.4",
      "trades": "24"
    },
    {
      "date": "2023-09-18",
      "bid": "65.10",
      "ask": "65.30",
      "open": "63.10",
      "high": "65.50",
      "low": "63.00",
      "close": "65.20",
      "average": "64.2524",
      "volume": "4664",
      "turnover": "299673.4",
      "trades": "38"
    },
    {
      "date": "2023-09-19",
      "bid": "60.10",
      "ask": "63.80",
      "open": "64.30",
      "high": "64.30",
      "low": "62.70",
      "close": "63.50",
      "average": "63.9136",
      "volume": "10331",
      "turnover": "660291",
      "trades": "26"
    },
    {
      "date": "2023-09-20",
      "bid": "63.30",
      "ask": "64.30",
      "open": "64.20",
      "high": "64.50",
      "low": "63.50",
      "close": "64.40",
      "average": "64.0562",
      "volume": "235",
      "turnover": "15053.2",
      "trades": "17"
    },
    {
      "date": "2023-09-21",
      "bid": "63.60",
      "ask": "64.50",
      "open": "63.10",
      "high": "64.80",
      "low": "63.10",
      "close": "64.00",
      "average": "64.467",
      "volume": "8007",
      "turnover": "516187.3",
      "trades": "43"
    },
    {
      "date": "2023-09-22",
      "bid": "62.10",
      "ask": "63.00",
      "open": "64.20",
      "high": "64.20",
      "low": "62.40",
      "close": "62.90",
      "average": "63.179",
      "volume": "11590",
      "turnover": "733299.2",
      "trades": "72"
    },
    {
      "date": "2023-09-25",
      "bid": "60.60",
      "ask": "63.20",
      "open": "63.00",
      "high": "64.00",
      "low": "60.70",
      "close": "62.60",
      "average": "61.918",
      "volume": "9817",
      "turnover": "607848.9",
      "trades": "46"
    },
    {
      "date": "2023-09-26",
      "bid": "59.80",
      "ask": "61.30",
      "open": "59.30",
      "high": "61.00",
      "low": "58.30",
      "close": "61.00",
      "average": "59.1875",
      "volume": "14676",
      "turnover": "869781",
      "trades": "82"
    },
    {
      "date": "2023-09-27",
      "bid": "57.70",
      "ask": "58.90",
      "open": "60.00",
      "high": "60.00",
      "low": "57.70",
      "close": "57.90",
      "average": "58.787",
      "volume": "7363",
      "turnover": "432848.6",
      "trades": "55"
    },
    {
      "date": "2023-09-28",
      "bid": "59.40",
      "ask": "59.80",
      "open": "58.00",
      "high": "60.10",
      "low": "58.00",
      "close": "60.10",
      "average": "59.5005",
      "volume": "2377",
      "turnover": "141432.6",
      "trades": "30"
    },
    {
      "date": "2023-09-29",
      "bid": "58.80",
      "ask": "59.90",
      "open": "58.10",
      "high": "61.10",
      "low": "58.10",
      "close": "60.00",
      "average": "60.2015",
      "volume": "2425",
      "turnover": "147059.55",
      "trades": "15"
    },
    {
      "date": "2023-10-02",
      "bid": "60.00",
      "ask": "60.10",
      "open": "60.90",
      "high": "61.80",
      "low": "60.00",
      "close": "61.00",
      "average": "61.4681",
      "volume": "8317",
      "turnover": "511229.9",
      "trades": "23"
    },
    {
      "date": "2023-10-03",
      "bid": "60.20",
      "ask": "61.00",
      "open": "59.50",
      "high": "61.00",
      "low": "59.30",
      "close": "60.90",
      "average": "60.6389",
      "volume": "3197",
      "turnover": "193862.6",
      "trades": "23"
    },
    {
      "date": "2023-10-04",
      "bid": "59.80",
      "ask": "61.40",
      "open": "59.70",
      "high": "61.50",
      "low": "58.70",
      "close": "61.40",
      "average": "61.0262",
      "volume": "1829",
      "turnover": "110490.7",
      "trades": "22"
    },
    {
      "date": "2023-10-05",
      "bid": "59.60",
      "ask": "60.60",
      "open": "61.40",
      "high": "61.40",
      "low": "59.60",
      "close": "60.30",
      "average": "60.287",
      "volume": "6198",
      "turnover": "373658.7",
      "trades": "32"
    },
    {
      "date": "2023-10-06",
      "bid": "58.70",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.10",
      "low": "58.50",
      "close": "59.50",
      "average": "59.4669",
      "volume": "3366",
      "turnover": "200165.6",
      "trades": "23"
    },
    {
      "date": "2023-10-09",
      "bid": "59.10",
      "ask": "60.30",
      "open": "59.50",
      "high": "61.00",
      "low": "59.50",
      "close": "60.20",
      "average": "59.9808",
      "volume": "400",
      "turnover": "23992.3",
      "trades": "11"
    },
    {
      "date": "2023-10-10",
      "bid": "60.20",
      "ask": "60.50",
      "open": "58.10",
      "high": "60.80",
      "low": "58.00",
      "close": "60.40",
      "average": "60.1352",
      "volume": "9420",
      "turnover": "566473.7",
      "trades": "48"
    },
    {
      "date": "2023-10-11",
      "bid": "60.10",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.50",
      "low": "60.00",
      "close": "60.40",
      "average": "60.3013",
      "volume": "2791",
      "turnover": "168300.9",
      "trades": "25"
    },
    {
      "date": "2023-10-12",
      "bid": "60.80",
      "ask": "61.50",
      "open": "60.60",
      "high": "61.50",
      "low": "59.40",
      "close": "61.40",
      "average": "61.0019",
      "volume": "4021",
      "turnover": "245288.7",
      "trades": "43"
    },
    {
      "date": "2023-10-13",
      "bid": "59.20",
      "ask": "60.00",
      "open": "59.80",
      "high": "59.80",
      "low": "59.80",
      "close": "59.80",
      "average": "59.80",
      "volume": "1232",
      "turnover": "73673.6",
      "trades": "2"
    },
    {
      "date": "2023-10-16",
      "bid": "60.50",
      "ask": "61.60",
      "open": "60.50",
      "high": "62.00",
      "low": "60.20",
      "close": "61.60",
      "average": "61.3908",
      "volume": "2712",
      "turnover": "166491.9",
      "trades": "40"
    },
    {
      "date": "2023-10-17",
      "bid": "60.60",
      "ask": "61.80",
      "open": "63.90",
      "high": "63.90",
      "low": "60.00",
      "close": "62.90",
      "average": "61.9753",
      "volume": "3236",
      "turnover": "200126.7",
      "trades": "12"
    },
    {
      "date": "2023-10-18",
      "bid": "54.70",
      "ask": "55.00",
      "open": "57.50",
      "high": "58.00",
      "low": "52.60",
      "close": "54.40",
      "average": "55.1227",
      "volume": "324557",
      "turnover": "17896941.6",
      "trades": "302"
    },
    {
      "date": "2023-10-19",
      "bid": "53.00",
      "ask": "53.90",
      "open": "54.60",
      "high": "55.00",
      "low": "53.00",
      "close": "53.90",
      "average": "54.3882",
      "volume": "81823",
      "turnover": "4460786.9",
      "trades": "84"
    },
    {
      "date": "2023-10-20",
      "bid": "52.30",
      "ask": "53.80",
      "open": "53.90",
      "high": "54.50",
      "low": "52.10",
      "close": "54.00",
      "average": "53.3612",
      "volume": "29244",
      "turnover": "1561468.8",
      "trades": "111"
    },
    {
      "date": "2023-10-23",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.90",
      "high": "54.30",
      "low": "53.00",
      "close": "54.00",
      "average": "53.3588",
      "volume": "1785",
      "turnover": "95245.4",
      "trades": "17"
    },
    {
      "date": "2023-10-24",
      "bid": "52.70",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.30",
      "low": "52.70",
      "close": "53.00",
      "average": "52.7984",
      "volume": "9121",
      "turnover": "481574.3",
      "trades": "29"
    },
    {
      "date": "2023-10-25",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.80",
      "high": "53.80",
      "low": "53.00",
      "close": "53.00",
      "average": "53.0661",
      "volume": "124",
      "turnover": "6580.2",
      "trades": "4"
    },
    {
      "date": "2023-10-26",
      "bid": "51.70",
      "ask": "53.10",
      "open": "52.60",
      "high": "53.50",
      "low": "51.80",
      "close": "53.50",
      "average": "52.6649",
      "volume": "5483",
      "turnover": "288761.6",
      "trades": "25"
    },
    {
      "date": "2023-10-27",
      "bid": "52.70",
      "ask": "53.20",
      "open": "52.20",
      "high": "53.20",
      "low": "52.20",
      "close": "53.20",
      "average": "52.9223",
      "volume": "336",
      "turnover": "17781.9",
      "trades": "11"
    },
    {
      "date": "2023-10-30",
      "bid": "53.00",
      "ask": "53.20",
      "open": "52.40",
      "high": "54.00",
      "low": "52.40",
      "close": "53.20",
      "average": "53.4401",
      "volume": "8211",
      "turnover": "440201",
      "trades": "27"
    },
    {
      "date": "2023-10-31",
      "bid": "52.10",
      "ask": "53.20",
      "open": "53.20",
      "high": "53.40",
      "low": "51.20",
      "close": "53.40",
      "average": "52.2992",
      "volume": "26772",
      "turnover": "1404334.8",
      "trades": "50"
    },
    {
      "date": "2023-11-01",
      "bid": "51.60",
      "ask": "52.70",
      "open": "53.40",
      "high": "53.40",
      "low": "51.20",
      "close": "52.10",
      "average": "51.6421",
      "volume": "10022",
      "turnover": "517557.2",
      "trades": "59"
    },
    {
      "date": "2023-11-02",
      "bid": "53.00",
      "ask": "53.80",
      "open": "52.80",
      "high": "53.90",
      "low": "52.20",
      "close": "53.40",
      "average": "53.0341",
      "volume": "6224",
      "turnover": "330096",
      "trades": "30"
    },
    {
      "date": "2023-11-03",
      "bid": "52.50",
      "ask": "53.40",
      "open": "53.40",
      "high": "54.20",
      "low": "52.60",
      "close": "53.40",
      "average": "53.4725",
      "volume": "3495",
      "turnover": "186886.4",
      "trades": "25"
    },
    {
      "date": "2023-11-06",
      "bid": "53.00",
      "ask": "53.40",
      "open": "52.50",
      "high": "53.50",
      "low": "51.80",
      "close": "53.40",
      "average": "53.2423",
      "volume": "665",
      "turnover": "35406.1",
      "trades": "19"
    },
    {
      "date": "2023-11-07",
      "bid": "52.70",
      "ask": "53.40",
      "open": "52.30",
      "high": "53.40",
      "low": "52.10",
      "close": "53.00",
      "average": "52.8608",
      "volume": "1022",
      "turnover": "54023.7",
      "trades": "23"
    },
    {
      "date": "2023-11-08",
      "bid": "55.10",
      "ask": "56.90",
      "open": "53.00",
      "high": "57.00",
      "low": "51.50",
      "close": "56.00",
      "average": "54.0712",
      "volume": "63221",
      "turnover": "3455587.6",
      "trades": "69"
    },
    {
      "date": "2023-11-09",
      "bid": "55.30",
      "ask": "57.00",
      "open": "56.00",
      "high": "56.10",
      "low": "54.80",
      "close": "56.00",
      "average": "55.8818",
      "volume": "1441",
      "turnover": "80525.7",
      "trades": "19"
    },
    {
      "date": "2023-11-10",
      "bid": "56.40",
      "ask": "58.30",
      "open": "56.00",
      "high": "58.40",
      "low": "56.00",
      "close": "57.00",
      "average": "57.2701",
      "volume": "10927",
      "turnover": "625790.2",
      "trades": "31"
    },
    {
      "date": "2023-11-13",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.00",
      "high": "58.30",
      "low": "56.80",
      "close": "57.10",
      "average": "56.8769",
      "volume": "4443",
      "turnover": "252703.9",
      "trades": "29"
    },
    {
      "date": "2023-11-14",
      "bid": "58.10",
      "ask": "59.10",
      "open": "56.80",
      "high": "59.20",
      "low": "56.00",
      "close": "59.10",
      "average": "57.6842",
      "volume": "6240",
      "turnover": "359949.2",
      "trades": "28"
    },
    {
      "date": "2023-11-15",
      "bid": "58.70",
      "ask": "59.50",
      "open": "59.00",
      "high": "59.10",
      "low": "58.00",
      "close": "58.60",
      "average": "58.6278",
      "volume": "3213",
      "turnover": "188371.2",
      "trades": "10"
    },
    {
      "date": "2023-11-16",
      "bid": "57.30",
      "ask": "58.00",
      "open": "57.50",
      "high": "58.90",
      "low": "57.00",
      "close": "57.80",
      "average": "57.3011",
      "volume": "5243",
      "turnover": "300429.8",
      "trades": "41"
    },
    {
      "date": "2023-11-17",
      "bid": "59.00",
      "ask": "59.50",
      "open": "57.40",
      "high": "59.50",
      "low": "56.50",
      "close": "58.70",
      "average": "57.3889",
      "volume": "12366",
      "turnover": "709671.6",
      "trades": "56"
    },
    {
      "date": "2023-11-20",
      "bid": "59.00",
      "ask": "59.30",
      "open": "58.90",
      "high": "59.30",
      "low": "57.40",
      "close": "59.30",
      "average": "59.0453",
      "volume": "15141",
      "turnover": "893954.4",
      "trades": "58"
    },
    {
      "date": "2023-11-21",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.30",
      "high": "60.00",
      "low": "57.30",
      "close": "59.50",
      "average": "59.4243",
      "volume": "6897",
      "turnover": "409849.1",
      "trades": "66"
    },
    {
      "date": "2023-11-22",
      "bid": "46.50",
      "ask": "47.00",
      "open": "47.40",
      "high": "47.50",
      "low": "46.50",
      "close": "47.00",
      "average": "47.1318",
      "volume": "17950",
      "turnover": "846501.6",
      "trades": "90"
    },
    {
      "date": "2023-11-23",
      "bid": "48.45",
      "ask": "49.05",
      "open": "46.00",
      "high": "49.90",
      "low": "46.00",
      "close": "49.90",
      "average": "48.5579",
      "volume": "7783",
      "turnover": "377926.3",
      "trades": "46"
    },
    {
      "date": "2023-11-24",
      "bid": "47.60",
      "ask": "47.95",
      "open": "49.00",
      "high": "49.00",
      "low": "47.05",
      "close": "47.95",
      "average": "47.8816",
      "volume": "15581",
      "turnover": "746043.15",
      "trades": "47"
    },
    {
      "date": "2023-11-27",
      "bid": "46.00",
      "ask": "46.35",
      "open": "47.90",
      "high": "47.90",
      "low": "45.90",
      "close": "46.30",
      "average": "46.7511",
      "volume": "139650",
      "turnover": "6528797.05",
      "trades": "86"
    },
    {
      "date": "2023-11-28",
      "bid": "46.20",
      "ask": "46.50",
      "open": "46.00",
      "high": "47.00",
      "low": "46.00",
      "close": "46.20",
      "average": "46.4356",
      "volume": "18368",
      "turnover": "852928.3",
      "trades": "67"
    },
    {
      "date": "2023-11-29",
      "bid": "45.80",
      "ask": "46.00",
      "open": "46.20",
      "high": "46.85",
      "low": "45.50",
      "close": "45.70",
      "average": "46.2776",
      "volume": "55464",
      "turnover": "2566743",
      "trades": "166"
    },
    {
      "date": "2023-11-30",
      "bid": "46.10",
      "ask": "46.25",
      "open": "45.70",
      "high": "46.80",
      "low": "45.70",
      "close": "46.40",
      "average": "46.3186",
      "volume": "47293",
      "turnover": "2190546.1",
      "trades": "163"
    },
    {
      "date": "2023-12-01",
      "bid": "46.20",
      "ask": "46.45",
      "open": "46.50",
      "high": "46.50",
      "low": "45.75",
      "close": "46.25",
      "average": "46.0589",
      "volume": "27689",
      "turnover": "1275323.64",
      "trades": "59"
    },
    {
      "date": "2023-12-04",
      "bid": "46.10",
      "ask": "46.40",
      "open": "46.05",
      "high": "46.60",
      "low": "46.05",
      "close": "46.20",
      "average": "46.3473",
      "volume": "46652",
      "turnover": "2162193.7",
      "trades": "95"
    },
    {
      "date": "2023-12-05",
      "bid": "45.90",
      "ask": "46.00",
      "open": "46.20",
      "high": "46.45",
      "low": "45.50",
      "close": "46.00",
      "average": "46.0382",
      "volume": "93591",
      "turnover": "4308762.09",
      "trades": "217"
    },
    {
      "date": "2023-12-06",
      "bid": "46.85",
      "ask": "46.90",
      "open": "46.20",
      "high": "47.35",
      "low": "46.20",
      "close": "47.00",
      "average": "46.8601",
      "volume": "298737",
      "turnover": "13998862.73",
      "trades": "277"
    },
    {
      "date": "2023-12-07",
      "bid": "48.20",
      "ask": "48.55",
      "open": "46.75",
      "high": "48.55",
      "low": "46.75",
      "close": "48.40",
      "average": "47.4473",
      "volume": "95909",
      "turnover": "4550622.2",
      "trades": "117"
    },
    {
      "date": "2023-12-08",
      "bid": "48.00",
      "ask": "48.40",
      "open": "48.40",
      "high": "48.40",
      "low": "47.50",
      "close": "48.40",
      "average": "48.1394",
      "volume": "27814",
      "turnover": "1338949.2",
      "trades": "91"
    },
    {
      "date": "2023-12-11",
      "bid": "48.00",
      "ask": "48.10",
      "open": "48.50",
      "high": "49.10",
      "low": "47.70",
      "close": "48.10",
      "average": "48.2044",
      "volume": "45555",
      "turnover": "2195960",
      "trades": "123"
    },
    {
      "date": "2023-12-12",
      "bid": "47.35",
      "ask": "47.45",
      "open": "48.15",
      "high": "48.90",
      "low": "47.35",
      "close": "47.35",
      "average": "47.8022",
      "volume": "35055",
      "turnover": "1675705.65",
      "trades": "155"
    },
    {
      "date": "2023-12-13",
      "bid": "47.50",
      "ask": "47.65",
      "open": "47.35",
      "high": "47.90",
      "low": "46.30",
      "close": "47.90",
      "average": "47.3941",
      "volume": "67436",
      "turnover": "3196070.25",
      "trades": "175"
    },
    {
      "date": "2023-12-14",
      "bid": "50.10",
      "ask": "50.40",
      "open": "52.70",
      "high": "52.70",
      "low": "49.50",
      "close": "50.50",
      "average": "50.0459",
      "volume": "104141",
      "turnover": "5214955.8",
      "trades": "171"
    },
    {
      "date": "2023-12-15",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.50",
      "high": "52.50",
      "low": "50.10",
      "close": "51.00",
      "average": "50.9539",
      "volume": "101655",
      "turnover": "5179491.7",
      "trades": "133"
    },
    {
      "date": "2023-12-18",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.70",
      "high": "52.90",
      "low": "51.60",
      "close": "52.10",
      "average": "51.9308",
      "volume": "30936",
      "turnover": "1606529.7",
      "trades": "71"
    },
    {
      "date": "2023-12-19",
      "bid": "52.90",
      "ask": "53.20",
      "open": "52.10",
      "high": "53.30",
      "low": "52.10",
      "close": "53.00",
      "average": "52.6615",
      "volume": "72499",
      "turnover": "3817925.8",
      "trades": "112"
    },
    {
      "date": "2023-12-20",
      "bid": "54.30",
      "ask": "54.60",
      "open": "53.00",
      "high": "54.90",
      "low": "52.00",
      "close": "54.60",
      "average": "53.056",
      "volume": "184791",
      "turnover": "9804270.69",
      "trades": "223"
    },
    {
      "date": "2023-12-21",
      "bid": "55.20",
      "ask": "55.50",
      "open": "53.90",
      "high": "55.50",
      "low": "53.90",
      "close": "55.50",
      "average": "54.615",
      "volume": "122335",
      "turnover": "6686027.3",
      "trades": "182"
    },
    {
      "date": "2023-12-22",
      "bid": "57.00",
      "ask": "57.50",
      "open": "56.00",
      "high": "57.60",
      "low": "55.30",
      "close": "57.50",
      "average": "56.2351",
      "volume": "320275",
      "turnover": "18012908.25",
      "trades": "214"
    },
    {
      "date": "2023-12-27",
      "bid": "55.50",
      "ask": "55.70",
      "open": "57.50",
      "high": "57.50",
      "low": "54.90",
      "close": "55.60",
      "average": "56.1278",
      "volume": "95207",
      "turnover": "5343755.59",
      "trades": "160"
    },
    {
      "date": "2023-12-28",
      "bid": "56.10",
      "ask": "56.60",
      "open": "55.70",
      "high": "56.80",
      "low": "55.00",
      "close": "56.30",
      "average": "55.9463",
      "volume": "39216",
      "turnover": "2194500.4",
      "trades": "134"
    },
    {
      "date": "2023-12-29",
      "bid": "56.80",
      "ask": "57.30",
      "open": "56.10",
      "high": "58.20",
      "low": "56.00",
      "close": "56.90",
      "average": "56.6247",
      "volume": "30962",
      "turnover": "1752992.1",
      "trades": "101"
    },
    {
      "date": "2024-01-02",
      "bid": "56.20",
      "ask": "56.60",
      "open": "57.70",
      "high": "57.70",
      "low": "55.60",
      "close": "56.20",
      "average": "56.2907",
      "volume": "27070",
      "turnover": "1523789.9",
      "trades": "101"
    },
    {
      "date": "2024-01-03",
      "bid": "55.20",
      "ask": "55.50",
      "open": "55.40",
      "high": "56.00",
      "low": "55.20",
      "close": "55.50",
      "average": "55.3196",
      "volume": "14073",
      "turnover": "778104.65",
      "trades": "55"
    },
    {
      "date": "2024-01-04",
      "bid": "55.70",
      "ask": "55.80",
      "open": "54.40",
      "high": "56.30",
      "low": "54.40",
      "close": "56.20",
      "average": "55.6524",
      "volume": "30981",
      "turnover": "1724166.2",
      "trades": "115"
    },
    {
      "date": "2024-01-05",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.10",
      "high": "55.80",
      "low": "54.60",
      "close": "55.80",
      "average": "54.9756",
      "volume": "10888",
      "turnover": "598573.9",
      "trades": "42"
    },
    {
      "date": "2024-01-08",
      "bid": "55.70",
      "ask": "56.30",
      "open": "56.10",
      "high": "56.70",
      "low": "55.20",
      "close": "56.30",
      "average": "55.8425",
      "volume": "20291",
      "turnover": "1133100.7",
      "trades": "111"
    },
    {
      "date": "2024-01-09",
      "bid": "56.30",
      "ask": "56.40",
      "open": "56.60",
      "high": "56.60",
      "low": "55.40",
      "close": "56.30",
      "average": "56.1954",
      "volume": "22339",
      "turnover": "1255350.1",
      "trades": "102"
    },
    {
      "date": "2024-01-10",
      "bid": "57.10",
      "ask": "57.20",
      "open": "56.80",
      "high": "57.50",
      "low": "55.60",
      "close": "57.00",
      "average": "56.2238",
      "volume": "24991",
      "turnover": "1405089.6",
      "trades": "75"
    },
    {
      "date": "2024-01-11",
      "bid": "55.80",
      "ask": "56.00",
      "open": "57.60",
      "high": "57.70",
      "low": "55.60",
      "close": "55.90",
      "average": "56.7393",
      "volume": "40574",
      "turnover": "2302141",
      "trades": "135"
    },
    {
      "date": "2024-01-12",
      "bid": "57.00",
      "ask": "57.10",
      "open": "56.40",
      "high": "57.30",
      "low": "56.40",
      "close": "57.10",
      "average": "56.9356",
      "volume": "13205",
      "turnover": "751834.8",
      "trades": "121"
    },
    {
      "date": "2024-01-15",
      "bid": "56.50",
      "ask": "56.80",
      "open": "58.20",
      "high": "58.40",
      "low": "56.50",
      "close": "56.60",
      "average": "57.2458",
      "volume": "11307",
      "turnover": "647278.7",
      "trades": "118"
    },
    {
      "date": "2024-01-16",
      "bid": "55.80",
      "ask": "56.30",
      "open": "56.40",
      "high": "56.40",
      "low": "55.90",
      "close": "56.20",
      "average": "56.3383",
      "volume": "23870",
      "turnover": "1344795.4",
      "trades": "68"
    },
    {
      "date": "2024-01-17",
      "bid": "54.40",
      "ask": "54.90",
      "open": "56.60",
      "high": "56.90",
      "low": "53.70",
      "close": "55.00",
      "average": "54.6271",
      "volume": "12646",
      "turnover": "690814.1",
      "trades": "124"
    },
    {
      "date": "2024-01-18",
      "bid": "55.70",
      "ask": "55.80",
      "open": "56.20",
      "high": "56.40",
      "low": "55.40",
      "close": "55.40",
      "average": "55.7955",
      "volume": "3820",
      "turnover": "213416.2",
      "trades": "36"
    },
    {
      "date": "2024-01-19",
      "bid": "53.60",
      "ask": "54.10",
      "open": "55.70",
      "high": "55.70",
      "low": "53.00",
      "close": "54.20",
      "average": "54.1761",
      "volume": "24549",
      "turnover": "1329969.1",
      "trades": "134"
    },
    {
      "date": "2024-01-22",
      "bid": "53.50",
      "ask": "54.30",
      "open": "54.30",
      "high": "55.00",
      "low": "53.40",
      "close": "54.30",
      "average": "53.9198",
      "volume": "11552",
      "turnover": "622881.7",
      "trades": "101"
    },
    {
      "date": "2024-01-23",
      "bid": "54.10",
      "ask": "54.60",
      "open": "53.70",
      "high": "54.90",
      "low": "53.50",
      "close": "54.60",
      "average": "54.0141",
      "volume": "10293",
      "turnover": "556653.1",
      "trades": "62"
    },
    {
      "date": "2024-01-24",
      "bid": "53.80",
      "ask": "54.30",
      "open": "55.00",
      "high": "55.00",
      "low": "53.80",
      "close": "53.90",
      "average": "54.0005",
      "volume": "103004",
      "turnover": "5562325.05",
      "trades": "35"
    },
    {
      "date": "2024-01-25",
      "bid": "53.90",
      "ask": "55.10",
      "open": "54.00",
      "high": "55.10",
      "low": "53.70",
      "close": "54.50",
      "average": "54.1826",
      "volume": "9781",
      "turnover": "529960.4",
      "trades": "62"
    },
    {
      "date": "2024-01-26",
      "bid": "54.90",
      "ask": "55.00",
      "open": "54.40",
      "high": "54.90",
      "low": "54.40",
      "close": "54.90",
      "average": "54.564",
      "volume": "1137",
      "turnover": "61949",
      "trades": "27"
    },
    {
      "date": "2024-01-29",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.20",
      "low": "54.10",
      "close": "56.20",
      "average": "55.6116",
      "volume": "10789",
      "turnover": "598709.95",
      "trades": "124"
    },
    {
      "date": "2024-01-30",
      "bid": "54.20",
      "ask": "54.60",
      "open": "56.40",
      "high": "56.40",
      "low": "54.00",
      "close": "54.60",
      "average": "54.5773",
      "volume": "29989",
      "turnover": "1636719.2",
      "trades": "147"
    },
    {
      "date": "2024-01-31",
      "bid": "53.80",
      "ask": "54.00",
      "open": "54.60",
      "high": "54.60",
      "low": "53.30",
      "close": "54.00",
      "average": "53.8419",
      "volume": "15224",
      "turnover": "819837.3",
      "trades": "72"
    },
    {
      "date": "2024-02-01",
      "bid": "54.20",
      "ask": "54.70",
      "open": "53.20",
      "high": "54.70",
      "low": "53.20",
      "close": "54.40",
      "average": "54.1731",
      "volume": "5118",
      "turnover": "277307.5",
      "trades": "76"
    },
    {
      "date": "2024-02-02",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.80",
      "high": "54.80",
      "low": "53.00",
      "close": "53.40",
      "average": "53.8338",
      "volume": "17579",
      "turnover": "945707.6",
      "trades": "89"
    },
    {
      "date": "2024-02-05",
      "bid": "53.60",
      "ask": "53.70",
      "open": "52.60",
      "high": "54.80",
      "low": "52.60",
      "close": "54.10",
      "average": "54.085",
      "volume": "8849",
      "turnover": "478597.9",
      "trades": "70"
    },
    {
      "date": "2024-02-06",
      "bid": null,
      "ask": null,
      "open": "53.70",
      "high": "55.60",
      "low": "52.40",
      "close": "55.60",
      "average": "53.1607",
      "volume": "5708",
      "turnover": "303441.2",
      "trades": "79"
    },
    {
      "date": "2024-02-07",
      "bid": "53.90",
      "ask": "54.00",
      "open": "55.60",
      "high": "55.60",
      "low": "53.50",
      "close": "54.20",
      "average": "54.1682",
      "volume": "8313",
      "turnover": "450359.2",
      "trades": "100"
    },
    {
      "date": "2024-02-08",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.50",
      "high": "54.50",
      "low": "53.70",
      "close": "54.00",
      "average": "53.9029",
      "volume": "1122",
      "turnover": "60479.1",
      "trades": "30"
    },
    {
      "date": "2024-02-09",
      "bid": "52.10",
      "ask": "52.80",
      "open": "54.30",
      "high": "54.30",
      "low": "51.70",
      "close": "52.90",
      "average": "52.5045",
      "volume": "27221",
      "turnover": "1439641.3",
      "trades": "119"
    },
    {
      "date": "2024-02-12",
      "bid": "53.90",
      "ask": "54.00",
      "open": "52.90",
      "high": "54.60",
      "low": "52.70",
      "close": "53.90",
      "average": "53.8033",
      "volume": "28626",
      "turnover": "1540269.1",
      "trades": "119"
    },
    {
      "date": "2024-02-13",
      "bid": "53.30",
      "ask": "54.70",
      "open": "55.50",
      "high": "55.50",
      "low": "52.10",
      "close": "54.90",
      "average": "53.276",
      "volume": "11678",
      "turnover": "622157.3",
      "trades": "54"
    },
    {
      "date": "2024-02-14",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.60",
      "high": "54.60",
      "low": "53.10",
      "close": "53.50",
      "average": "53.475",
      "volume": "12348",
      "turnover": "659603.6",
      "trades": "69"
    },
    {
      "date": "2024-02-15",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.00",
      "high": "54.00",
      "low": "53.10",
      "close": "53.50",
      "average": "53.5543",
      "volume": "31586",
      "turnover": "1690994.2",
      "trades": "95"
    },
    {
      "date": "2024-02-16",
      "bid": "52.90",
      "ask": "53.40",
      "open": "55.80",
      "high": "55.80",
      "low": "52.80",
      "close": "53.40",
      "average": "53.4145",
      "volume": "27306",
      "turnover": "1458916.3",
      "trades": "92"
    },
    {
      "date": "2024-02-19",
      "bid": "53.30",
      "ask": "53.60",
      "open": "54.10",
      "high": "54.10",
      "low": "53.40",
      "close": "53.40",
      "average": "53.4939",
      "volume": "6897",
      "turnover": "368933.1",
      "trades": "30"
    },
    {
      "date": "2024-02-20",
      "bid": "52.80",
      "ask": "53.40",
      "open": "53.60",
      "high": "53.60",
      "low": "52.70",
      "close": "53.30",
      "average": "53.3871",
      "volume": "4372",
      "turnover": "233408.4",
      "trades": "15"
    },
    {
      "date": "2024-02-21",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.10",
      "high": "53.50",
      "low": "52.80",
      "close": "53.00",
      "average": "52.866",
      "volume": "2447",
      "turnover": "129363.1",
      "trades": "22"
    },
    {
      "date": "2024-02-22",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.40",
      "high": "53.60",
      "low": "52.70",
      "close": "53.60",
      "average": "53.1731",
      "volume": "20718",
      "turnover": "1101331.89",
      "trades": "105"
    },
    {
      "date": "2024-02-23",
      "bid": "52.40",
      "ask": "52.50",
      "open": "53.20",
      "high": "53.20",
      "low": "51.60",
      "close": "52.50",
      "average": "52.2422",
      "volume": "9981",
      "turnover": "521429.3",
      "trades": "63"
    },
    {
      "date": "2024-02-26",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.00",
      "high": "52.70",
      "low": "51.10",
      "close": "51.50",
      "average": "51.2292",
      "volume": "52882",
      "turnover": "2709101.7",
      "trades": "37"
    },
    {
      "date": "2024-02-27",
      "bid": "52.80",
      "ask": "53.00",
      "open": "51.50",
      "high": "53.10",
      "low": "51.10",
      "close": "53.00",
      "average": "52.5508",
      "volume": "3071",
      "turnover": "160961.3",
      "trades": "28"
    },
    {
      "date": "2024-02-28",
      "bid": "52.20",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.00",
      "low": "51.30",
      "close": "52.50",
      "average": "51.9651",
      "volume": "12693",
      "turnover": "660003.15",
      "trades": "44"
    },
    {
      "date": "2024-02-29",
      "bid": "52.00",
      "ask": "52.50",
      "open": "51.40",
      "high": "52.40",
      "low": "51.40",
      "close": "51.90",
      "average": "52.0989",
      "volume": "9602",
      "turnover": "500491.3",
      "trades": "88"
    },
    {
      "date": "2024-03-01",
      "bid": "52.20",
      "ask": "52.50",
      "open": "51.90",
      "high": "52.50",
      "low": "51.70",
      "close": "52.50",
      "average": "52.3975",
      "volume": "4828",
      "turnover": "252747.3",
      "trades": "22"
    },
    {
      "date": "2024-03-04",
      "bid": "51.40",
      "ask": "51.90",
      "open": "52.00",
      "high": "52.00",
      "low": "51.30",
      "close": "51.90",
      "average": "51.5189",
      "volume": "3490",
      "turnover": "179753.4",
      "trades": "32"
    },
    {
      "date": "2024-03-05",
      "bid": "51.20",
      "ask": "51.50",
      "open": "51.80",
      "high": "51.80",
      "low": "51.00",
      "close": "51.00",
      "average": "51.5386",
      "volume": "1616",
      "turnover": "83355.9",
      "trades": "32"
    },
    {
      "date": "2024-03-06",
      "bid": "51.10",
      "ask": "51.50",
      "open": "51.00",
      "high": "52.50",
      "low": "51.00",
      "close": "51.40",
      "average": "51.7368",
      "volume": "5012",
      "turnover": "259304.7",
      "trades": "32"
    },
    {
      "date": "2024-03-07",
      "bid": "50.20",
      "ask": "50.60",
      "open": "53.20",
      "high": "53.20",
      "low": "49.70",
      "close": "50.30",
      "average": "50.2833",
      "volume": "470216",
      "turnover": "23522194.5",
      "trades": "210"
    },
    {
      "date": "2024-03-08",
      "bid": "52.00",
      "ask": "52.30",
      "open": "51.20",
      "high": "52.40",
      "low": "50.40",
      "close": "52.20",
      "average": "51.4995",
      "volume": "1067274",
      "turnover": "53451286.6",
      "trades": "106"
    },
    {
      "date": "2024-03-11",
      "bid": "52.70",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.70",
      "low": "51.80",
      "close": "52.90",
      "average": "52.5769",
      "volume": "40891",
      "turnover": "2149924.9",
      "trades": "136"
    },
    {
      "date": "2024-03-12",
      "bid": "51.20",
      "ask": "51.60",
      "open": "53.10",
      "high": "53.60",
      "low": "51.10",
      "close": "51.40",
      "average": "51.8575",
      "volume": "77565",
      "turnover": "4021611.7",
      "trades": "205"
    },
    {
      "date": "2024-03-13",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.40",
      "high": "51.90",
      "low": "50.70",
      "close": "51.30",
      "average": "51.4039",
      "volume": "39402",
      "turnover": "2025417.1",
      "trades": "145"
    },
    {
      "date": "2024-03-14",
      "bid": "51.50",
      "ask": "51.70",
      "open": "51.30",
      "high": "53.00",
      "low": "51.10",
      "close": "51.70",
      "average": "51.7428",
      "volume": "127267",
      "turnover": "6589187.75",
      "trades": "213"
    },
    {
      "date": "2024-03-15",
      "bid": "51.90",
      "ask": "52.00",
      "open": "51.70",
      "high": "52.00",
      "low": "51.20",
      "close": "52.00",
      "average": "51.6836",
      "volume": "32784",
      "turnover": "1694431",
      "trades": "185"
    },
    {
      "date": "2024-03-18",
      "bid": "51.70",
      "ask": "52.00",
      "open": "51.90",
      "high": "52.00",
      "low": "51.60",
      "close": "51.90",
      "average": "51.8118",
      "volume": "5524",
      "turnover": "286208.2",
      "trades": "45"
    },
    {
      "date": "2024-03-19",
      "bid": "51.70",
      "ask": "51.80",
      "open": "51.60",
      "high": "52.80",
      "low": "51.60",
      "close": "51.70",
      "average": "51.995",
      "volume": "54290",
      "turnover": "2822902.7",
      "trades": "128"
    },
    {
      "date": "2024-03-20",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.10",
      "low": "51.30",
      "close": "51.80",
      "average": "51.8145",
      "volume": "13756",
      "turnover": "712760.2",
      "trades": "72"
    },
    {
      "date": "2024-03-21",
      "bid": "52.70",
      "ask": "52.80",
      "open": "52.60",
      "high": "53.40",
      "low": "52.30",
      "close": "52.80",
      "average": "52.7697",
      "volume": "26677",
      "turnover": "1407621.45",
      "trades": "113"
    },
    {
      "date": "2024-03-22",
      "bid": "53.10",
      "ask": "53.70",
      "open": "53.00",
      "high": "53.50",
      "low": "52.50",
      "close": "53.50",
      "average": "52.7501",
      "volume": "52452",
      "turnover": "2766888.3",
      "trades": "86"
    },
    {
      "date": "2024-03-25",
      "bid": "53.80",
      "ask": "53.90",
      "open": "53.80",
      "high": "54.30",
      "low": "53.20",
      "close": "53.80",
      "average": "53.8453",
      "volume": "153060",
      "turnover": "8241555.4",
      "trades": "136"
    },
    {
      "date": "2024-03-26",
      "bid": "54.10",
      "ask": "54.50",
      "open": "53.80",
      "high": "54.60",
      "low": "53.20",
      "close": "54.60",
      "average": "53.8593",
      "volume": "97986",
      "turnover": "5277456.9",
      "trades": "148"
    },
    {
      "date": "2024-03-27",
      "bid": "54.80",
      "ask": "55.20",
      "open": "54.60",
      "high": "55.20",
      "low": "54.40",
      "close": "55.20",
      "average": "54.9622",
      "volume": "33959",
      "turnover": "1866462.9",
      "trades": "113"
    },
    {
      "date": "2024-03-28",
      "bid": "56.60",
      "ask": "57.10",
      "open": "55.90",
      "high": "58.00",
      "low": "55.90",
      "close": "56.90",
      "average": "56.7293",
      "volume": "23092",
      "turnover": "1309993.7",
      "trades": "93"
    },
    {
      "date": "2024-04-02",
      "bid": "54.60",
      "ask": "55.40",
      "open": "57.00",
      "high": "57.00",
      "low": "54.00",
      "close": "54.60",
      "average": "55.183",
      "volume": "21041",
      "turnover": "1161105.2",
      "trades": "95"
    },
    {
      "date": "2024-04-03",
      "bid": "54.60",
      "ask": "54.80",
      "open": "55.40",
      "high": "55.40",
      "low": "53.80",
      "close": "55.00",
      "average": "54.3689",
      "volume": "13610",
      "turnover": "739960.2",
      "trades": "90"
    },
    {
      "date": "2024-04-04",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.20",
      "high": "55.80",
      "low": "55.20",
      "close": "55.40",
      "average": "55.4287",
      "volume": "27362",
      "turnover": "1516639.8",
      "trades": "85"
    },
    {
      "date": "2024-04-05",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.40",
      "high": "55.80",
      "low": "54.00",
      "close": "55.40",
      "average": "55.3087",
      "volume": "14515",
      "turnover": "802805.4",
      "trades": "89"
    },
    {
      "date": "2024-04-08",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.40",
      "high": "56.20",
      "low": "55.20",
      "close": "55.60",
      "average": "55.7507",
      "volume": "10906",
      "turnover": "608017.4",
      "trades": "60"
    },
    {
      "date": "2024-04-09",
      "bid": "54.20",
      "ask": "54.80",
      "open": "54.00",
      "high": "56.00",
      "low": "53.60",
      "close": "54.00",
      "average": "54.7791",
      "volume": "51638",
      "turnover": "2828681",
      "trades": "198"
    },
    {
      "date": "2024-04-10",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.40",
      "low": "53.00",
      "close": "53.60",
      "average": "53.4075",
      "volume": "31655",
      "turnover": "1690615",
      "trades": "134"
    },
    {
      "date": "2024-04-11",
      "bid": "53.20",
      "ask": "53.80",
      "open": "54.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.40",
      "average": "53.3432",
      "volume": "21705",
      "turnover": "1157813.39",
      "trades": "71"
    },
    {
      "date": "2024-04-12",
      "bid": "54.80",
      "ask": "55.20",
      "open": "53.60",
      "high": "56.60",
      "low": "53.60",
      "close": "55.40",
      "average": "55.7196",
      "volume": "340215",
      "turnover": "19026741.8",
      "trades": "195"
    },
    {
      "date": "2024-04-15",
      "bid": "56.20",
      "ask": "56.60",
      "open": "57.00",
      "high": "57.00",
      "low": "56.00",
      "close": "56.00",
      "average": "56.613",
      "volume": "23931",
      "turnover": "1354804.6",
      "trades": "65"
    },
    {
      "date": "2024-04-16",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.80",
      "high": "56.00",
      "low": "54.80",
      "close": "55.60",
      "average": "55.613",
      "volume": "4523",
      "turnover": "251537.6",
      "trades": "44"
    },
    {
      "date": "2024-04-17",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.60",
      "low": "54.00",
      "close": "55.20",
      "average": "54.90",
      "volume": "16081",
      "turnover": "882846.4",
      "trades": "89"
    },
    {
      "date": "2024-04-18",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.20",
      "high": "55.20",
      "low": "54.20",
      "close": "54.80",
      "average": "54.6607",
      "volume": "24085",
      "turnover": "1316053.6",
      "trades": "93"
    },
    {
      "date": "2024-04-19",
      "bid": "54.60",
      "ask": "54.80",
      "open": "54.00",
      "high": "54.80",
      "low": "54.00",
      "close": "54.80",
      "average": "54.4422",
      "volume": "8218",
      "turnover": "447405.8",
      "trades": "64"
    },
    {
      "date": "2024-04-22",
      "bid": "54.80",
      "ask": "55.80",
      "open": "56.00",
      "high": "56.00",
      "low": "54.80",
      "close": "55.40",
      "average": "55.1391",
      "volume": "8561",
      "turnover": "472038.7",
      "trades": "70"
    },
    {
      "date": "2024-04-23",
      "bid": "55.00",
      "ask": "55.80",
      "open": "55.00",
      "high": "55.80",
      "low": "54.60",
      "close": "55.80",
      "average": "55.11",
      "volume": "34219",
      "turnover": "1885801.9",
      "trades": "121"
    },
    {
      "date": "2024-04-24",
      "bid": "54.20",
      "ask": "54.80",
      "open": "55.80",
      "high": "56.00",
      "low": "53.80",
      "close": "54.40",
      "average": "54.6843",
      "volume": "8434",
      "turnover": "461207.6",
      "trades": "70"
    },
    {
      "date": "2024-04-25",
      "bid": "53.80",
      "ask": "54.40",
      "open": "56.00",
      "high": "56.00",
      "low": "53.60",
      "close": "54.20",
      "average": "54.2689",
      "volume": "2301",
      "turnover": "124872.8",
      "trades": "39"
    },
    {
      "date": "2024-04-26",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.00",
      "high": "55.20",
      "low": "54.60",
      "close": "55.00",
      "average": "54.7216",
      "volume": "9205",
      "turnover": "503712",
      "trades": "44"
    },
    {
      "date": "2024-04-29",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.20",
      "high": "55.60",
      "low": "54.80",
      "close": "55.40",
      "average": "55.0574",
      "volume": "9767",
      "turnover": "537752.6",
      "trades": "59"
    },
    {
      "date": "2024-04-30",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.60",
      "low": "55.00",
      "close": "55.60",
      "average": "55.5464",
      "volume": "5466",
      "turnover": "303616.6",
      "trades": "24"
    },
    {
      "date": "2024-05-02",
      "bid": "55.40",
      "ask": "55.80",
      "open": "54.60",
      "high": "55.80",
      "low": "54.60",
      "close": "55.80",
      "average": "54.8441",
      "volume": "23359",
      "turnover": "1281103.6",
      "trades": "54"
    },
    {
      "date": "2024-05-03",
      "bid": "55.00",
      "ask": "55.60",
      "open": "55.30",
      "high": "55.80",
      "low": "54.80",
      "close": "55.80",
      "average": "55.3014",
      "volume": "21116",
      "turnover": "1167744.3",
      "trades": "27"
    },
    {
      "date": "2024-05-06",
      "bid": "56.20",
      "ask": "56.60",
      "open": "56.20",
      "high": "56.80",
      "low": "56.00",
      "close": "56.80",
      "average": "56.2497",
      "volume": "4438",
      "turnover": "249636.2",
      "trades": "54"
    },
    {
      "date": "2024-05-07",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.80",
      "high": "57.00",
      "low": "56.00",
      "close": "57.00",
      "average": "56.577",
      "volume": "13821",
      "turnover": "781521.5",
      "trades": "53"
    },
    {
      "date": "2024-05-08",
      "bid": "56.00",
      "ask": "56.80",
      "open": "56.80",
      "high": "57.80",
      "low": "56.00",
      "close": "57.00",
      "average": "56.9636",
      "volume": "12335",
      "turnover": "702482",
      "trades": "61"
    },
    {
      "date": "2024-05-10",
      "bid": "56.80",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.80",
      "low": "56.20",
      "close": "57.40",
      "average": "57.0087",
      "volume": "17570",
      "turnover": "1001643.4",
      "trades": "40"
    },
    {
      "date": "2024-05-13",
      "bid": "57.00",
      "ask": "57.60",
      "open": "57.40",
      "high": "57.60",
      "low": "57.00",
      "close": "57.60",
      "average": "57.3059",
      "volume": "3008",
      "turnover": "172376",
      "trades": "39"
    },
    {
      "date": "2024-05-14",
      "bid": "56.80",
      "ask": "57.20",
      "open": "58.40",
      "high": "58.40",
      "low": "56.60",
      "close": "57.20",
      "average": "57.3017",
      "volume": "4730",
      "turnover": "271037.2",
      "trades": "42"
    },
    {
      "date": "2024-05-15",
      "bid": "57.40",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.7921",
      "volume": "2528",
      "turnover": "146098.4",
      "trades": "28"
    },
    {
      "date": "2024-05-16",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.20",
      "close": "58.00",
      "average": "57.6673",
      "volume": "9415",
      "turnover": "542938",
      "trades": "54"
    },
    {
      "date": "2024-05-17",
      "bid": "56.80",
      "ask": "57.20",
      "open": "58.00",
      "high": "58.00",
      "low": "56.80",
      "close": "57.20",
      "average": "57.2037",
      "volume": "2401",
      "turnover": "137346",
      "trades": "21"
    },
    {
      "date": "2024-05-20",
      "bid": "57.40",
      "ask": "58.00",
      "open": "58.80",
      "high": "58.80",
      "low": "57.00",
      "close": "57.60",
      "average": "57.7253",
      "volume": "1942",
      "turnover": "112102.6",
      "trades": "45"
    },
    {
      "date": "2024-05-21",
      "bid": "57.80",
      "ask": "58.60",
      "open": "57.40",
      "high": "58.60",
      "low": "56.60",
      "close": "57.80",
      "average": "57.6559",
      "volume": "14559",
      "turnover": "839898",
      "trades": "63"
    },
    {
      "date": "2024-05-22",
      "bid": "59.40",
      "ask": "61.60",
      "open": "56.60",
      "high": "61.60",
      "low": "56.60",
      "close": "61.60",
      "average": "59.536",
      "volume": "7274",
      "turnover": "433064.8",
      "trades": "84"
    },
    {
      "date": "2024-05-23",
      "bid": "59.20",
      "ask": "59.80",
      "open": "63.00",
      "high": "63.00",
      "low": "58.60",
      "close": "60.00",
      "average": "60.6474",
      "volume": "14443",
      "turnover": "875930.4",
      "trades": "90"
    },
    {
      "date": "2024-05-24",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.60",
      "high": "59.80",
      "low": "57.40",
      "close": "59.40",
      "average": "59.7079",
      "volume": "2542",
      "turnover": "151777.6",
      "trades": "30"
    },
    {
      "date": "2024-05-27",
      "bid": "60.60",
      "ask": "61.00",
      "open": "59.80",
      "high": "61.00",
      "low": "59.20",
      "close": "61.00",
      "average": "60.3603",
      "volume": "32715",
      "turnover": "1974647",
      "trades": "106"
    },
    {
      "date": "2024-05-28",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.00",
      "high": "63.60",
      "low": "60.60",
      "close": "62.60",
      "average": "62.6339",
      "volume": "110569",
      "turnover": "6936701.8",
      "trades": "373"
    },
    {
      "date": "2024-05-29",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.20",
      "low": "62.20",
      "close": "63.00",
      "average": "62.6071",
      "volume": "77969",
      "turnover": "4887792.59",
      "trades": "434"
    },
    {
      "date": "2024-05-30",
      "bid": "63.40",
      "ask": "63.80",
      "open": "63.00",
      "high": "65.00",
      "low": "60.20",
      "close": "63.80",
      "average": "64.256",
      "volume": "58113",
      "turnover": "3734106.2",
      "trades": "276"
    },
    {
      "date": "2024-05-31",
      "bid": "63.20",
      "ask": "64.00",
      "open": "63.40",
      "high": "64.80",
      "low": "62.20",
      "close": "63.20",
      "average": "63.2705",
      "volume": "62701",
      "turnover": "3967161.2",
      "trades": "344"
    },
    {
      "date": "2024-06-03",
      "bid": "62.00",
      "ask": "62.40",
      "open": "64.40",
      "high": "64.40",
      "low": "61.00",
      "close": "62.40",
      "average": "62.3427",
      "volume": "7514",
      "turnover": "468443.2",
      "trades": "52"
    },
    {
      "date": "2024-06-04",
      "bid": "62.00",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.00",
      "low": "61.60",
      "close": "62.60",
      "average": "62.0644",
      "volume": "10635",
      "turnover": "660054.4",
      "trades": "45"
    },
    {
      "date": "2024-06-05",
      "bid": "61.60",
      "ask": "62.00",
      "open": "59.00",
      "high": "63.00",
      "low": "59.00",
      "close": "61.80",
      "average": "61.8855",
      "volume": "19026",
      "turnover": "1177433.6",
      "trades": "73"
    },
    {
      "date": "2024-06-07",
      "bid": "62.40",
      "ask": "62.80",
      "open": "61.40",
      "high": "62.80",
      "low": "60.60",
      "close": "62.80",
      "average": "61.4045",
      "volume": "8023",
      "turnover": "492648",
      "trades": "54"
    },
    {
      "date": "2024-06-10",
      "bid": "62.40",
      "ask": "63.20",
      "open": "65.20",
      "high": "65.20",
      "low": "60.80",
      "close": "62.20",
      "average": "61.7565",
      "volume": "8414",
      "turnover": "519619.2",
      "trades": "63"
    },
    {
      "date": "2024-06-11",
      "bid": "60.60",
      "ask": "61.20",
      "open": "63.60",
      "high": "63.60",
      "low": "61.00",
      "close": "61.00",
      "average": "61.5692",
      "volume": "2333",
      "turnover": "143641",
      "trades": "31"
    },
    {
      "date": "2024-06-12",
      "bid": "62.00",
      "ask": "62.80",
      "open": "61.40",
      "high": "63.60",
      "low": "58.00",
      "close": "61.00",
      "average": "61.2948",
      "volume": "14727",
      "turnover": "902715.2",
      "trades": "96"
    },
    {
      "date": "2024-06-13",
      "bid": "60.00",
      "ask": "60.60",
      "open": "61.00",
      "high": "61.20",
      "low": "60.40",
      "close": "60.40",
      "average": "60.4638",
      "volume": "2684",
      "turnover": "162284.8",
      "trades": "22"
    },
    {
      "date": "2024-06-14",
      "bid": "58.60",
      "ask": "58.80",
      "open": "60.20",
      "high": "60.20",
      "low": "58.00",
      "close": "59.20",
      "average": "58.2788",
      "volume": "28562",
      "turnover": "1664678.8",
      "trades": "105"
    },
    {
      "date": "2024-06-17",
      "bid": "58.00",
      "ask": "58.20",
      "open": "59.20",
      "high": "60.60",
      "low": "57.60",
      "close": "58.20",
      "average": "58.2149",
      "volume": "21266",
      "turnover": "1238077.2",
      "trades": "76"
    },
    {
      "date": "2024-06-18",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.40",
      "low": "57.00",
      "close": "57.80",
      "average": "57.4702",
      "volume": "14824",
      "turnover": "851959.6",
      "trades": "62"
    },
    {
      "date": "2024-06-19",
      "bid": "56.60",
      "ask": "56.80",
      "open": "57.60",
      "high": "57.80",
      "low": "56.60",
      "close": "56.60",
      "average": "57.1272",
      "volume": "3291",
      "turnover": "188017.8",
      "trades": "31"
    },
    {
      "date": "2024-06-20",
      "bid": "57.80",
      "ask": "58.20",
      "open": "55.80",
      "high": "58.20",
      "low": "55.60",
      "close": "57.80",
      "average": "57.3266",
      "volume": "8327",
      "turnover": "477358.4",
      "trades": "55"
    },
    {
      "date": "2024-06-24",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.80",
      "high": "58.00",
      "low": "57.00",
      "close": "57.80",
      "average": "57.8604",
      "volume": "10669",
      "turnover": "617063.8",
      "trades": "51"
    },
    {
      "date": "2024-06-25",
      "bid": "57.40",
      "ask": "58.20",
      "open": "57.40",
      "high": "57.80",
      "low": "56.80",
      "close": "57.40",
      "average": "57.4147",
      "volume": "1573",
      "turnover": "90313.4",
      "trades": "24"
    },
    {
      "date": "2024-06-26",
      "bid": "56.00",
      "ask": "56.60",
      "open": "57.40",
      "high": "57.40",
      "low": "56.20",
      "close": "57.00",
      "average": "57.1411",
      "volume": "2455",
      "turnover": "140281.4",
      "trades": "23"
    },
    {
      "date": "2024-06-27",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.00",
      "high": "58.20",
      "low": "56.00",
      "close": "56.80",
      "average": "56.9533",
      "volume": "12300",
      "turnover": "700139.2",
      "trades": "58"
    },
    {
      "date": "2024-06-28",
      "bid": "56.80",
      "ask": "57.40",
      "open": "56.20",
      "high": "58.40",
      "low": "56.20",
      "close": "57.20",
      "average": "57.3828",
      "volume": "8490",
      "turnover": "487179.8",
      "trades": "46"
    },
    {
      "date": "2024-07-01",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.80",
      "low": "56.60",
      "close": "56.80",
      "average": "56.8007",
      "volume": "2305",
      "turnover": "130925.6",
      "trades": "29"
    },
    {
      "date": "2024-07-02",
      "bid": "55.60",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.40",
      "low": "55.60",
      "close": "56.00",
      "average": "55.8419",
      "volume": "7048",
      "turnover": "393905.8",
      "trades": "59"
    },
    {
      "date": "2024-07-03",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.40",
      "high": "56.40",
      "low": "55.20",
      "close": "56.20",
      "average": "55.7988",
      "volume": "16158",
      "turnover": "901664.4",
      "trades": "88"
    },
    {
      "date": "2024-07-04",
      "bid": "56.40",
      "ask": "57.00",
      "open": "56.20",
      "high": "56.40",
      "low": "56.00",
      "close": "56.40",
      "average": "56.2951",
      "volume": "9423",
      "turnover": "530469",
      "trades": "41"
    },
    {
      "date": "2024-07-05",
      "bid": "55.60",
      "ask": "56.00",
      "open": "57.60",
      "high": "57.60",
      "low": "55.60",
      "close": "55.80",
      "average": "55.9853",
      "volume": "26137",
      "turnover": "1463287.2",
      "trades": "59"
    },
    {
      "date": "2024-07-08",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.80",
      "high": "56.00",
      "low": "55.60",
      "close": "56.00",
      "average": "55.9733",
      "volume": "17574",
      "turnover": "983642.6",
      "trades": "55"
    },
    {
      "date": "2024-07-09",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.00",
      "high": "57.60",
      "low": "55.20",
      "close": "56.60",
      "average": "56.2834",
      "volume": "28348",
      "turnover": "1595676.3",
      "trades": "179"
    },
    {
      "date": "2024-07-10",
      "bid": "57.40",
      "ask": "57.80",
      "open": "55.40",
      "high": "57.80",
      "low": "55.40",
      "close": "57.60",
      "average": "56.7913",
      "volume": "18549",
      "turnover": "1054330.39",
      "trades": "119"
    },
    {
      "date": "2024-07-11",
      "bid": "59.20",
      "ask": "65.20",
      "open": "56.40",
      "high": "64.80",
      "low": "56.40",
      "close": "64.80",
      "average": "57.1812",
      "volume": "16113",
      "turnover": "921548.8",
      "trades": "66"
    },
    {
      "date": "2024-07-12",
      "bid": "61.60",
      "ask": "62.00",
      "open": "64.40",
      "high": "64.40",
      "low": "60.00",
      "close": "61.40",
      "average": "61.6853",
      "volume": "24828",
      "turnover": "1531523",
      "trades": "201"
    },
    {
      "date": "2024-07-15",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.60",
      "high": "63.80",
      "low": "60.80",
      "close": "60.80",
      "average": "61.8991",
      "volume": "10546",
      "turnover": "652733.6",
      "trades": "89"
    },
    {
      "date": "2024-07-16",
      "bid": "61.00",
      "ask": "61.80",
      "open": "61.20",
      "high": "62.00",
      "low": "60.80",
      "close": "62.00",
      "average": "61.282",
      "volume": "6044",
      "turnover": "369730.8",
      "trades": "48"
    },
    {
      "date": "2024-07-17",
      "bid": "61.60",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.00",
      "low": "61.20",
      "close": "61.80",
      "average": "61.8766",
      "volume": "3160",
      "turnover": "195530.2",
      "trades": "45"
    },
    {
      "date": "2024-07-18",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.40",
      "low": "60.80",
      "close": "62.00",
      "average": "61.3851",
      "volume": "833",
      "turnover": "51133.8",
      "trades": "23"
    },
    {
      "date": "2024-07-19",
      "bid": "61.20",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.00",
      "low": "60.80",
      "close": "61.60",
      "average": "61.0346",
      "volume": "3332",
      "turnover": "203367.2",
      "trades": "26"
    },
    {
      "date": "2024-07-22",
      "bid": "61.60",
      "ask": "62.60",
      "open": "60.40",
      "high": "62.60",
      "low": "60.40",
      "close": "62.60",
      "average": "61.704",
      "volume": "5941",
      "turnover": "366583.2",
      "trades": "67"
    },
    {
      "date": "2024-07-23",
      "bid": "61.80",
      "ask": "62.40",
      "open": "63.20",
      "high": "63.40",
      "low": "61.80",
      "close": "62.60",
      "average": "63.0371",
      "volume": "8706",
      "turnover": "548801",
      "trades": "28"
    },
    {
      "date": "2024-07-24",
      "bid": "62.20",
      "ask": "62.60",
      "open": "61.80",
      "high": "63.00",
      "low": "61.80",
      "close": "62.60",
      "average": "62.5897",
      "volume": "1817",
      "turnover": "113725.4",
      "trades": "22"
    },
    {
      "date": "2024-07-25",
      "bid": "63.40",
      "ask": "64.20",
      "open": "62.40",
      "high": "64.60",
      "low": "61.00",
      "close": "64.20",
      "average": "62.7678",
      "volume": "6422",
      "turnover": "403095",
      "trades": "63"
    },
    {
      "date": "2024-07-26",
      "bid": "63.20",
      "ask": "63.80",
      "open": "64.40",
      "high": "64.40",
      "low": "63.00",
      "close": "63.00",
      "average": "63.2129",
      "volume": "6575",
      "turnover": "415624.8",
      "trades": "27"
    },
    {
      "date": "2024-07-29",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.00",
      "low": "62.80",
      "close": "62.80",
      "average": "62.8721",
      "volume": "1979",
      "turnover": "124423.8",
      "trades": "16"
    },
    {
      "date": "2024-07-30",
      "bid": "62.00",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.20",
      "low": "62.00",
      "close": "62.80",
      "average": "62.9352",
      "volume": "1254",
      "turnover": "78920.8",
      "trades": "18"
    },
    {
      "date": "2024-07-31",
      "bid": "61.80",
      "ask": "63.20",
      "open": "61.80",
      "high": "63.40",
      "low": "61.80",
      "close": "63.00",
      "average": "62.7019",
      "volume": "108",
      "turnover": "6771.8",
      "trades": "15"
    },
    {
      "date": "2024-08-01",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.40",
      "low": "62.00",
      "close": "63.20",
      "average": "63.0353",
      "volume": "2628",
      "turnover": "165656.8",
      "trades": "24"
    },
    {
      "date": "2024-08-02",
      "bid": "63.60",
      "ask": "64.00",
      "open": "62.40",
      "high": "63.60",
      "low": "61.60",
      "close": "63.00",
      "average": "62.5505",
      "volume": "5850",
      "turnover": "365920.6",
      "trades": "34"
    },
    {
      "date": "2024-08-05",
      "bid": "61.00",
      "ask": "61.40",
      "open": "62.80",
      "high": "62.80",
      "low": "60.20",
      "close": "60.60",
      "average": "60.7031",
      "volume": "29207",
      "turnover": "1772956.8",
      "trades": "104"
    },
    {
      "date": "2024-08-06",
      "bid": "60.40",
      "ask": "61.40",
      "open": "62.20",
      "high": "63.00",
      "low": "60.40",
      "close": "60.40",
      "average": "61.764",
      "volume": "3578",
      "turnover": "220991.6",
      "trades": "32"
    },
    {
      "date": "2024-08-07",
      "bid": "61.00",
      "ask": "61.80",
      "open": "60.60",
      "high": "62.60",
      "low": "60.60",
      "close": "61.20",
      "average": "61.0565",
      "volume": "7777",
      "turnover": "474836.4",
      "trades": "27"
    },
    {
      "date": "2024-08-08",
      "bid": "61.00",
      "ask": "62.60",
      "open": "61.00",
      "high": "61.80",
      "low": "60.40",
      "close": "61.00",
      "average": "60.8165",
      "volume": "714",
      "turnover": "43423",
      "trades": "18"
    },
    {
      "date": "2024-08-09",
      "bid": "61.60",
      "ask": "62.40",
      "open": "62.40",
      "high": "62.40",
      "low": "60.80",
      "close": "61.60",
      "average": "61.5373",
      "volume": "4373",
      "turnover": "269102.4",
      "trades": "42"
    },
    {
      "date": "2024-08-12",
      "bid": "62.00",
      "ask": "62.60",
      "open": "61.60",
      "high": "62.80",
      "low": "61.20",
      "close": "62.00",
      "average": "62.2172",
      "volume": "5353",
      "turnover": "333048.8",
      "trades": "50"
    },
    {
      "date": "2024-08-13",
      "bid": "61.80",
      "ask": "62.40",
      "open": "62.00",
      "high": "62.40",
      "low": "61.80",
      "close": "61.80",
      "average": "61.8839",
      "volume": "908",
      "turnover": "56190.6",
      "trades": "23"
    },
    {
      "date": "2024-08-14",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.80",
      "high": "61.80",
      "low": "61.20",
      "close": "61.60",
      "average": "61.4889",
      "volume": "2429",
      "turnover": "149356.6",
      "trades": "21"
    },
    {
      "date": "2024-08-15",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.40",
      "low": "61.20",
      "close": "62.00",
      "average": "62.2662",
      "volume": "12431",
      "turnover": "774031.4",
      "trades": "33"
    },
    {
      "date": "2024-08-16",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.80",
      "low": "61.40",
      "close": "61.60",
      "average": "62.2366",
      "volume": "5458",
      "turnover": "339687.4",
      "trades": "23"
    },
    {
      "date": "2024-08-19",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.40",
      "high": "62.40",
      "low": "61.60",
      "close": "61.60",
      "average": "62.2241",
      "volume": "1014",
      "turnover": "63095.2",
      "trades": "12"
    },
    {
      "date": "2024-08-20",
      "bid": "61.40",
      "ask": "62.60",
      "open": "62.20",
      "high": "62.20",
      "low": "60.60",
      "close": "62.00",
      "average": "61.3929",
      "volume": "5855",
      "turnover": "359455.4",
      "trades": "34"
    },
    {
      "date": "2024-08-21",
      "bid": "61.60",
      "ask": "62.40",
      "open": "62.60",
      "high": "62.60",
      "low": "60.80",
      "close": "61.60",
      "average": "61.8969",
      "volume": "9687",
      "turnover": "599595.4",
      "trades": "33"
    },
    {
      "date": "2024-08-22",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.40",
      "high": "62.60",
      "low": "61.80",
      "close": "62.20",
      "average": "62.3659",
      "volume": "1538",
      "turnover": "95918.8",
      "trades": "17"
    },
    {
      "date": "2024-08-23",
      "bid": "63.20",
      "ask": "66.80",
      "open": "62.80",
      "high": "64.20",
      "low": "62.20",
      "close": "64.20",
      "average": "62.4515",
      "volume": "6609",
      "turnover": "412742.2",
      "trades": "22"
    },
    {
      "date": "2024-08-26",
      "bid": "64.40",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.20",
      "low": "64.00",
      "close": "64.60",
      "average": "64.4037",
      "volume": "5257",
      "turnover": "338209.6",
      "trades": "31"
    },
    {
      "date": "2024-08-27",
      "bid": "62.80",
      "ask": "64.00",
      "open": "64.60",
      "high": "65.60",
      "low": "64.00",
      "close": "64.00",
      "average": "64.4066",
      "volume": "5440",
      "turnover": "350371.8",
      "trades": "36"
    },
    {
      "date": "2024-08-28",
      "bid": "62.60",
      "ask": "63.20",
      "open": "64.00",
      "high": "64.40",
      "low": "62.00",
      "close": "62.60",
      "average": "63.6828",
      "volume": "7850",
      "turnover": "499910.2",
      "trades": "45"
    },
    {
      "date": "2024-08-29",
      "bid": "62.60",
      "ask": "63.20",
      "open": "62.20",
      "high": "64.40",
      "low": "62.20",
      "close": "62.60",
      "average": "62.5972",
      "volume": "73971",
      "turnover": "4630762.5",
      "trades": "33"
    },
    {
      "date": "2024-08-30",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.60",
      "high": "64.00",
      "low": "62.00",
      "close": "62.60",
      "average": "62.9642",
      "volume": "8038",
      "turnover": "506106.3",
      "trades": "32"
    },
    {
      "date": "2024-09-02",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.00",
      "low": "61.80",
      "close": "63.00",
      "average": "62.7234",
      "volume": "3541",
      "turnover": "222103.4",
      "trades": "29"
    },
    {
      "date": "2024-09-03",
      "bid": "61.40",
      "ask": "61.80",
      "open": "63.00",
      "high": "63.00",
      "low": "60.80",
      "close": "61.80",
      "average": "62.0343",
      "volume": "1108",
      "turnover": "68734",
      "trades": "42"
    },
    {
      "date": "2024-09-04",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.00",
      "high": "63.00",
      "low": "60.40",
      "close": "62.00",
      "average": "61.6674",
      "volume": "25342",
      "turnover": "1562774.2",
      "trades": "57"
    },
    {
      "date": "2024-09-05",
      "bid": "61.40",
      "ask": "62.40",
      "open": "62.20",
      "high": "64.00",
      "low": "60.40",
      "close": "62.00",
      "average": "61.8606",
      "volume": "10929",
      "turnover": "676074",
      "trades": "64"
    },
    {
      "date": "2024-09-06",
      "bid": "61.20",
      "ask": "62.20",
      "open": "62.00",
      "high": "63.00",
      "low": "61.20",
      "close": "62.40",
      "average": "61.4544",
      "volume": "677",
      "turnover": "41604.6",
      "trades": "19"
    },
    {
      "date": "2024-09-09",
      "bid": "61.80",
      "ask": "62.00",
      "open": "64.60",
      "high": "64.60",
      "low": "61.60",
      "close": "61.60",
      "average": "62.3101",
      "volume": "247",
      "turnover": "15390.6",
      "trades": "20"
    },
    {
      "date": "2024-09-10",
      "bid": "61.60",
      "ask": "62.00",
      "open": "63.60",
      "high": "63.60",
      "low": "60.20",
      "close": "61.80",
      "average": "61.6757",
      "volume": "16126",
      "turnover": "994582",
      "trades": "48"
    },
    {
      "date": "2024-09-11",
      "bid": "61.20",
      "ask": "61.80",
      "open": "62.60",
      "high": "62.60",
      "low": "60.80",
      "close": "61.20",
      "average": "60.8486",
      "volume": "14507",
      "turnover": "882730.2",
      "trades": "74"
    },
    {
      "date": "2024-09-12",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.60",
      "high": "63.60",
      "low": "61.20",
      "close": "62.40",
      "average": "61.9501",
      "volume": "5083",
      "turnover": "314892.2",
      "trades": "30"
    },
    {
      "date": "2024-09-13",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.00",
      "low": "61.60",
      "close": "62.80",
      "average": "62.2194",
      "volume": "58407",
      "turnover": "3634049.6",
      "trades": "30"
    },
    {
      "date": "2024-09-16",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.60",
      "high": "63.00",
      "low": "61.40",
      "close": "62.20",
      "average": "62.5003",
      "volume": "7222",
      "turnover": "451377",
      "trades": "35"
    },
    {
      "date": "2024-09-17",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.00",
      "low": "62.00",
      "close": "63.00",
      "average": "62.533",
      "volume": "4883",
      "turnover": "305348.6",
      "trades": "26"
    },
    {
      "date": "2024-09-18",
      "bid": "62.20",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.00",
      "low": "62.60",
      "close": "63.00",
      "average": "62.9691",
      "volume": "2136",
      "turnover": "134502",
      "trades": "15"
    },
    {
      "date": "2024-09-19",
      "bid": "64.00",
      "ask": "64.60",
      "open": "62.20",
      "high": "64.40",
      "low": "62.20",
      "close": "64.40",
      "average": "63.1569",
      "volume": "82036",
      "turnover": "5178004",
      "trades": "69"
    },
    {
      "date": "2024-09-20",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.40",
      "high": "64.80",
      "low": "63.40",
      "close": "64.80",
      "average": "63.9472",
      "volume": "7815",
      "turnover": "499747",
      "trades": "41"
    },
    {
      "date": "2024-09-23",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.20",
      "high": "66.40",
      "low": "63.80",
      "close": "65.00",
      "average": "64.9079",
      "volume": "17675",
      "turnover": "1147246.6",
      "trades": "77"
    },
    {
      "date": "2024-09-24",
      "bid": "64.00",
      "ask": "64.80",
      "open": "64.20",
      "high": "64.80",
      "low": "63.80",
      "close": "64.40",
      "average": "64.0065",
      "volume": "11590",
      "turnover": "741834.8",
      "trades": "45"
    },
    {
      "date": "2024-09-25",
      "bid": "64.40",
      "ask": "64.80",
      "open": "64.80",
      "high": "65.00",
      "low": "63.20",
      "close": "65.00",
      "average": "64.6706",
      "volume": "26529",
      "turnover": "1715647.6",
      "trades": "83"
    },
    {
      "date": "2024-09-26",
      "bid": "65.40",
      "ask": "65.80",
      "open": "64.80",
      "high": "66.20",
      "low": "64.00",
      "close": "66.00",
      "average": "65.0639",
      "volume": "46572",
      "turnover": "3030157.6",
      "trades": "63"
    },
    {
      "date": "2024-09-27",
      "bid": "65.00",
      "ask": "65.80",
      "open": "66.80",
      "high": "66.80",
      "low": "64.20",
      "close": "66.00",
      "average": "64.8087",
      "volume": "19653",
      "turnover": "1273685",
      "trades": "67"
    },
    {
      "date": "2024-09-30",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.00",
      "high": "67.80",
      "low": "66.00",
      "close": "66.80",
      "average": "66.5795",
      "volume": "21687",
      "turnover": "1442568.4",
      "trades": "102"
    },
    {
      "date": "2024-10-01",
      "bid": "66.20",
      "ask": "67.00",
      "open": "68.20",
      "high": "68.20",
      "low": "66.20",
      "close": "67.00",
      "average": "67.6177",
      "volume": "11457",
      "turnover": "774031.8",
      "trades": "61"
    },
    {
      "date": "2024-10-02",
      "bid": "66.80",
      "ask": "67.80",
      "open": "64.00",
      "high": "68.40",
      "low": "64.00",
      "close": "67.60",
      "average": "65.5489",
      "volume": "23807",
      "turnover": "1560541.8",
      "trades": "77"
    },
    {
      "date": "2024-10-03",
      "bid": "67.00",
      "ask": "67.80",
      "open": "67.60",
      "high": "68.00",
      "low": "66.80",
      "close": "67.80",
      "average": "67.4978",
      "volume": "7660",
      "turnover": "516980.6",
      "trades": "56"
    },
    {
      "date": "2024-10-04",
      "bid": "68.00",
      "ask": "68.80",
      "open": "67.80",
      "high": "68.80",
      "low": "66.40",
      "close": "68.20",
      "average": "67.9567",
      "volume": "17198",
      "turnover": "1168718.6",
      "trades": "95"
    },
    {
      "date": "2024-10-07",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.20",
      "low": "66.60",
      "close": "68.00",
      "average": "67.9306",
      "volume": "55473",
      "turnover": "3768314",
      "trades": "109"
    },
    {
      "date": "2024-10-08",
      "bid": "67.60",
      "ask": "68.20",
      "open": "66.40",
      "high": "68.40",
      "low": "66.20",
      "close": "68.20",
      "average": "67.7468",
      "volume": "42070",
      "turnover": "2850106.2",
      "trades": "67"
    },
    {
      "date": "2024-10-09",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.00",
      "high": "68.60",
      "low": "68.00",
      "close": "68.40",
      "average": "68.3227",
      "volume": "55618",
      "turnover": "3799969.8",
      "trades": "84"
    },
    {
      "date": "2024-10-10",
      "bid": "67.20",
      "ask": "68.00",
      "open": "68.20",
      "high": "68.40",
      "low": "67.00",
      "close": "68.00",
      "average": "67.5351",
      "volume": "34877",
      "turnover": "2355420.5",
      "trades": "73"
    },
    {
      "date": "2024-10-11",
      "bid": "67.80",
      "ask": "68.20",
      "open": "67.00",
      "high": "68.20",
      "low": "67.00",
      "close": "68.20",
      "average": "67.7984",
      "volume": "32088",
      "turnover": "2175516.79",
      "trades": "67"
    },
    {
      "date": "2024-10-14",
      "bid": "67.20",
      "ask": "67.60",
      "open": "68.20",
      "high": "68.20",
      "low": "67.20",
      "close": "67.60",
      "average": "67.5213",
      "volume": "29469",
      "turnover": "1989791.2",
      "trades": "60"
    },
    {
      "date": "2024-10-15",
      "bid": "66.20",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.80",
      "low": "65.60",
      "close": "66.40",
      "average": "66.7972",
      "volume": "77751",
      "turnover": "5193548.7",
      "trades": "559"
    },
    {
      "date": "2024-10-16",
      "bid": "66.60",
      "ask": "67.20",
      "open": "66.80",
      "high": "67.20",
      "low": "66.40",
      "close": "67.20",
      "average": "66.622",
      "volume": "31950",
      "turnover": "2128571.6",
      "trades": "33"
    },
    {
      "date": "2024-10-17",
      "bid": "65.40",
      "ask": "67.20",
      "open": "67.80",
      "high": "67.80",
      "low": "66.80",
      "close": "66.80",
      "average": "67.1795",
      "volume": "28228",
      "turnover": "1896342.5",
      "trades": "51"
    },
    {
      "date": "2024-10-18",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.20",
      "high": "67.40",
      "low": "66.40",
      "close": "67.40",
      "average": "67.0621",
      "volume": "6286",
      "turnover": "421552.6",
      "trades": "42"
    },
    {
      "date": "2024-10-21",
      "bid": "65.20",
      "ask": "66.00",
      "open": "68.20",
      "high": "68.20",
      "low": "64.40",
      "close": "66.00",
      "average": "66.7527",
      "volume": "38550",
      "turnover": "2579221.4",
      "trades": "124"
    },
    {
      "date": "2024-10-22",
      "bid": "65.20",
      "ask": "67.80",
      "open": "65.40",
      "high": "66.60",
      "low": "64.60",
      "close": "65.40",
      "average": "65.2345",
      "volume": "19065",
      "turnover": "1243696.6",
      "trades": "81"
    },
    {
      "date": "2024-10-23",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.40",
      "high": "66.00",
      "low": "64.20",
      "close": "64.80",
      "average": "65.0121",
      "volume": "5459",
      "turnover": "354900.8",
      "trades": "32"
    },
    {
      "date": "2024-10-24",
      "bid": "64.00",
      "ask": "64.60",
      "open": "63.00",
      "high": "68.00",
      "low": "63.00",
      "close": "64.40",
      "average": "64.6357",
      "volume": "4251",
      "turnover": "274766.2",
      "trades": "49"
    },
    {
      "date": "2024-10-25",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.80",
      "high": "65.80",
      "low": "63.20",
      "close": "64.00",
      "average": "63.9188",
      "volume": "8515",
      "turnover": "544243.6",
      "trades": "52"
    },
    {
      "date": "2024-10-28",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.40",
      "low": "64.00",
      "close": "64.60",
      "average": "64.4517",
      "volume": "3206",
      "turnover": "206632",
      "trades": "26"
    },
    {
      "date": "2024-10-29",
      "bid": "63.00",
      "ask": "64.40",
      "open": "64.80",
      "high": "65.00",
      "low": "62.40",
      "close": "64.60",
      "average": "63.9354",
      "volume": "23451",
      "turnover": "1499325.5",
      "trades": "87"
    },
    {
      "date": "2024-10-30",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.40",
      "low": "64.00",
      "close": "65.40",
      "average": "64.8899",
      "volume": "7715",
      "turnover": "500625.2",
      "trades": "48"
    },
    {
      "date": "2024-10-31",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.20",
      "high": "67.20",
      "low": "65.80",
      "close": "65.80",
      "average": "66.0325",
      "volume": "24322",
      "turnover": "1605996.3",
      "trades": "88"
    },
    {
      "date": "2024-11-01",
      "bid": "65.20",
      "ask": "65.80",
      "open": "66.00",
      "high": "66.00",
      "low": "65.20",
      "close": "65.80",
      "average": "65.6278",
      "volume": "2329",
      "turnover": "152818.8",
      "trades": "29"
    },
    {
      "date": "2024-11-04",
      "bid": "65.20",
      "ask": "65.80",
      "open": "67.60",
      "high": "67.60",
      "low": "64.80",
      "close": "65.80",
      "average": "65.7764",
      "volume": "14102",
      "turnover": "927578.6",
      "trades": "110"
    },
    {
      "date": "2024-11-05",
      "bid": "65.20",
      "ask": "65.80",
      "open": "66.80",
      "high": "66.80",
      "low": "64.60",
      "close": "65.40",
      "average": "65.161",
      "volume": "4954",
      "turnover": "322869.6",
      "trades": "43"
    },
    {
      "date": "2024-11-06",
      "bid": "64.00",
      "ask": "64.40",
      "open": "68.20",
      "high": "68.20",
      "low": "62.80",
      "close": "64.40",
      "average": "65.0507",
      "volume": "10730",
      "turnover": "697994.2",
      "trades": "88"
    },
    {
      "date": "2024-11-07",
      "bid": "65.00",
      "ask": "65.80",
      "open": "64.40",
      "high": "66.00",
      "low": "64.20",
      "close": "65.80",
      "average": "65.0338",
      "volume": "29563",
      "turnover": "1922595",
      "trades": "139"
    },
    {
      "date": "2024-11-08",
      "bid": "66.80",
      "ask": "67.00",
      "open": "65.80",
      "high": "67.00",
      "low": "64.40",
      "close": "66.80",
      "average": "66.5709",
      "volume": "54081",
      "turnover": "3599110.2",
      "trades": "47"
    },
    {
      "date": "2024-11-11",
      "bid": "67.00",
      "ask": "67.40",
      "open": "66.80",
      "high": "68.20",
      "low": "66.20",
      "close": "67.40",
      "average": "67.1492",
      "volume": "22847",
      "turnover": "1534158",
      "trades": "99"
    },
    {
      "date": "2024-11-12",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.40",
      "high": "67.80",
      "low": "66.20",
      "close": "66.60",
      "average": "67.0995",
      "volume": "10369",
      "turnover": "695754.6",
      "trades": "46"
    },
    {
      "date": "2024-11-13",
      "bid": "65.60",
      "ask": "65.80",
      "open": "67.00",
      "high": "67.20",
      "low": "64.60",
      "close": "65.60",
      "average": "65.9379",
      "volume": "23930",
      "turnover": "1577893.2",
      "trades": "138"
    },
    {
      "date": "2024-11-14",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.40",
      "high": "65.60",
      "low": "63.60",
      "close": "65.00",
      "average": "65.098",
      "volume": "18736",
      "turnover": "1219676",
      "trades": "66"
    },
    {
      "date": "2024-11-15",
      "bid": "63.60",
      "ask": "64.40",
      "open": "64.60",
      "high": "65.60",
      "low": "63.60",
      "close": "63.80",
      "average": "64.1157",
      "volume": "13700",
      "turnover": "878365.2",
      "trades": "62"
    },
    {
      "date": "2024-11-18",
      "bid": "61.40",
      "ask": "62.00",
      "open": "65.00",
      "high": "65.00",
      "low": "61.40",
      "close": "61.40",
      "average": "62.2308",
      "volume": "32107",
      "turnover": "1998045.3",
      "trades": "168"
    },
    {
      "date": "2024-11-19",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.40",
      "high": "62.60",
      "low": "60.80",
      "close": "62.00",
      "average": "61.7772",
      "volume": "21737",
      "turnover": "1342697.2",
      "trades": "170"
    },
    {
      "date": "2024-11-20",
      "bid": "60.20",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.60",
      "low": "60.20",
      "close": "61.00",
      "average": "61.4014",
      "volume": "12315",
      "turnover": "757394.2",
      "trades": "73"
    },
    {
      "date": "2024-11-21",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.60",
      "high": "60.80",
      "low": "59.80",
      "close": "59.80",
      "average": "60.1266",
      "volume": "17400",
      "turnover": "1048246.2",
      "trades": "91"
    },
    {
      "date": "2024-11-22",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.80",
      "high": "60.80",
      "low": "59.80",
      "close": "60.60",
      "average": "60.1494",
      "volume": "22097",
      "turnover": "1329122",
      "trades": "85"
    },
    {
      "date": "2024-11-25",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "60.60",
      "average": "61.0531",
      "volume": "8028",
      "turnover": "490154.2",
      "trades": "68"
    },
    {
      "date": "2024-11-26",
      "bid": "58.60",
      "ask": "59.20",
      "open": "60.60",
      "high": "60.60",
      "low": "58.60",
      "close": "59.00",
      "average": "59.394",
      "volume": "14040",
      "turnover": "831586.5",
      "trades": "99"
    },
    {
      "date": "2024-11-27",
      "bid": "59.20",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.80",
      "low": "57.00",
      "close": "59.40",
      "average": "58.5995",
      "volume": "93527",
      "turnover": "5482727.4",
      "trades": "216"
    },
    {
      "date": "2024-11-28",
      "bid": "58.60",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.20",
      "low": "58.80",
      "close": "60.20",
      "average": "59.6239",
      "volume": "33022",
      "turnover": "1964609",
      "trades": "123"
    },
    {
      "date": "2024-11-29",
      "bid": "60.60",
      "ask": "61.20",
      "open": "60.20",
      "high": "61.60",
      "low": "59.40",
      "close": "60.00",
      "average": "60.1197",
      "volume": "277979",
      "turnover": "16712073.2",
      "trades": "167"
    },
    {
      "date": "2024-12-02",
      "bid": "60.60",
      "ask": "61.80",
      "open": "59.20",
      "high": "61.80",
      "low": "59.20",
      "close": "61.80",
      "average": "61.3152",
      "volume": "21138",
      "turnover": "1296014.8",
      "trades": "103"
    },
    {
      "date": "2024-12-03",
      "bid": "61.20",
      "ask": "61.80",
      "open": "60.80",
      "high": "61.80",
      "low": "60.00",
      "close": "61.40",
      "average": "60.9008",
      "volume": "72930",
      "turnover": "4441495.8",
      "trades": "140"
    },
    {
      "date": "2024-12-04",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.80",
      "high": "61.60",
      "low": "60.40",
      "close": "61.60",
      "average": "60.9778",
      "volume": "6916",
      "turnover": "421717.3",
      "trades": "36"
    },
    {
      "date": "2024-12-05",
      "bid": "61.40",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.20",
      "low": "60.80",
      "close": "61.40",
      "average": "61.7412",
      "volume": "16195",
      "turnover": "999872.2",
      "trades": "52"
    },
    {
      "date": "2024-12-06",
      "bid": "61.60",
      "ask": "61.80",
      "open": "61.80",
      "high": "63.00",
      "low": "60.20",
      "close": "62.00",
      "average": "62.1843",
      "volume": "18309",
      "turnover": "1138532.8",
      "trades": "65"
    },
    {
      "date": "2024-12-09",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.40",
      "high": "61.60",
      "low": "60.20",
      "close": "61.00",
      "average": "60.8829",
      "volume": "18442",
      "turnover": "1122788.8",
      "trades": "62"
    },
    {
      "date": "2024-12-10",
      "bid": "60.60",
      "ask": "61.00",
      "open": "60.40",
      "high": "61.00",
      "low": "59.60",
      "close": "61.00",
      "average": "60.519",
      "volume": "12338",
      "turnover": "746684",
      "trades": "51"
    },
    {
      "date": "2024-12-11",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.60",
      "high": "62.00",
      "low": "59.60",
      "close": "61.60",
      "average": "61.4702",
      "volume": "19356",
      "turnover": "1189174.5",
      "trades": "45"
    },
    {
      "date": "2024-12-12",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.40",
      "high": "64.40",
      "low": "61.60",
      "close": "63.60",
      "average": "63.148",
      "volume": "138927",
      "turnover": "8773365.69",
      "trades": "133"
    },
    {
      "date": "2024-12-13",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.80",
      "high": "63.80",
      "low": "61.20",
      "close": "62.00",
      "average": "62.0545",
      "volume": "6029",
      "turnover": "375342.7",
      "trades": "53"
    },
    {
      "date": "2024-12-16",
      "bid": "61.60",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.60",
      "low": "61.40",
      "close": "62.20",
      "average": "62.3368",
      "volume": "15644",
      "turnover": "975237.2",
      "trades": "67"
    },
    {
      "date": "2024-12-17",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.60",
      "high": "62.00",
      "low": "61.40",
      "close": "62.00",
      "average": "61.7792",
      "volume": "3462",
      "turnover": "213875.6",
      "trades": "36"
    },
    {
      "date": "2024-12-18",
      "bid": "61.80",
      "ask": "62.80",
      "open": "62.00",
      "high": "63.40",
      "low": "61.20",
      "close": "62.00",
      "average": "62.4461",
      "volume": "12795",
      "turnover": "798975.3",
      "trades": "75"
    },
    {
      "date": "2024-12-19",
      "bid": "59.80",
      "ask": "60.60",
      "open": "62.00",
      "high": "62.20",
      "low": "59.20",
      "close": "60.40",
      "average": "60.2652",
      "volume": "17742",
      "turnover": "1069224.8",
      "trades": "88"
    },
    {
      "date": "2024-12-20",
      "bid": "60.80",
      "ask": "61.00",
      "open": "59.00",
      "high": "61.20",
      "low": "59.00",
      "close": "61.20",
      "average": "60.2832",
      "volume": "14686",
      "turnover": "884754.6",
      "trades": "69"
    },
    {
      "date": "2024-12-23",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.60",
      "high": "61.80",
      "low": "60.40",
      "close": "61.00",
      "average": "61.2775",
      "volume": "5950",
      "turnover": "364601.4",
      "trades": "43"
    },
    {
      "date": "2024-12-27",
      "bid": "60.60",
      "ask": "61.40",
      "open": "62.80",
      "high": "62.80",
      "low": "60.00",
      "close": "60.80",
      "average": "60.9927",
      "volume": "5424",
      "turnover": "331216.8",
      "trades": "58"
    },
    {
      "date": "2024-12-30",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.60",
      "low": "60.00",
      "close": "61.20",
      "average": "60.8816",
      "volume": "6627",
      "turnover": "403453.4",
      "trades": "86"
    },
    {
      "date": "2025-01-02",
      "bid": "60.80",
      "ask": "61.40",
      "open": "59.40",
      "high": "62.00",
      "low": "59.40",
      "close": "61.00",
      "average": "61.3756",
      "volume": "10491",
      "turnover": "643872.3",
      "trades": "75"
    },
    {
      "date": "2025-01-03",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.80",
      "high": "61.80",
      "low": "60.20",
      "close": "61.00",
      "average": "61.0603",
      "volume": "8639",
      "turnover": "527474",
      "trades": "55"
    },
    {
      "date": "2025-01-07",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.60",
      "low": "60.60",
      "close": "60.60",
      "average": "60.9379",
      "volume": "4790",
      "turnover": "291893.4",
      "trades": "47"
    },
    {
      "date": "2025-01-08",
      "bid": "59.00",
      "ask": "59.60",
      "open": "59.00",
      "high": "60.60",
      "low": "58.60",
      "close": "59.20",
      "average": "59.4774",
      "volume": "5108",
      "turnover": "303809.2",
      "trades": "52"
    },
    {
      "date": "2025-01-09",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.80",
      "high": "59.80",
      "low": "59.20",
      "close": "59.20",
      "average": "59.3852",
      "volume": "1597",
      "turnover": "94856.5",
      "trades": "32"
    },
    {
      "date": "2025-01-10",
      "bid": "58.40",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.20",
      "low": "58.40",
      "close": "58.60",
      "average": "58.7003",
      "volume": "10084",
      "turnover": "591907.4",
      "trades": "57"
    },
    {
      "date": "2025-01-13",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.40",
      "high": "59.20",
      "low": "58.00",
      "close": "58.00",
      "average": "58.2917",
      "volume": "6798",
      "turnover": "396266.8",
      "trades": "44"
    },
    {
      "date": "2025-01-14",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.00",
      "high": "58.80",
      "low": "58.00",
      "close": "58.40",
      "average": "58.5845",
      "volume": "7185",
      "turnover": "420930.8",
      "trades": "39"
    },
    {
      "date": "2025-01-15",
      "bid": "60.20",
      "ask": "60.60",
      "open": "58.80",
      "high": "60.40",
      "low": "58.20",
      "close": "60.20",
      "average": "59.815",
      "volume": "9886",
      "turnover": "591331.2",
      "trades": "59"
    },
    {
      "date": "2025-01-16",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.20",
      "high": "60.20",
      "low": "59.00",
      "close": "60.00",
      "average": "59.7593",
      "volume": "4250",
      "turnover": "253977.2",
      "trades": "33"
    },
    {
      "date": "2025-01-17",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.00",
      "high": "61.20",
      "low": "60.00",
      "close": "61.00",
      "average": "60.6921",
      "volume": "2636",
      "turnover": "159984.4",
      "trades": "26"
    },
    {
      "date": "2025-01-20",
      "bid": "60.00",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.00",
      "low": "59.40",
      "close": "60.40",
      "average": "60.1344",
      "volume": "5532",
      "turnover": "332663.4",
      "trades": "49"
    },
    {
      "date": "2025-01-21",
      "bid": "60.80",
      "ask": "61.20",
      "open": "60.00",
      "high": "61.60",
      "low": "59.80",
      "close": "60.80",
      "average": "60.5999",
      "volume": "6439",
      "turnover": "390126.6",
      "trades": "45"
    },
    {
      "date": "2025-01-22",
      "bid": "59.60",
      "ask": "60.20",
      "open": "59.40",
      "high": "61.60",
      "low": "59.40",
      "close": "60.00",
      "average": "60.7168",
      "volume": "8013",
      "turnover": "486537.6",
      "trades": "68"
    },
    {
      "date": "2025-01-23",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.80",
      "high": "61.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.6995",
      "volume": "2788",
      "turnover": "169230.3",
      "trades": "33"
    },
    {
      "date": "2025-01-24",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.00",
      "high": "61.20",
      "low": "60.00",
      "close": "60.60",
      "average": "60.7629",
      "volume": "7547",
      "turnover": "458574.3",
      "trades": "80"
    },
    {
      "date": "2025-01-27",
      "bid": "61.40",
      "ask": "61.80",
      "open": "60.80",
      "high": "62.00",
      "low": "60.40",
      "close": "61.40",
      "average": "61.4525",
      "volume": "6393",
      "turnover": "392874.6",
      "trades": "71"
    },
    {
      "date": "2025-01-28",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.00",
      "high": "62.00",
      "low": "60.60",
      "close": "61.40",
      "average": "61.1393",
      "volume": "6586",
      "turnover": "402651.4",
      "trades": "75"
    },
    {
      "date": "2025-01-29",
      "bid": "60.20",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.60",
      "low": "60.20",
      "close": "61.20",
      "average": "61.0953",
      "volume": "8994",
      "turnover": "549423",
      "trades": "51"
    },
    {
      "date": "2025-01-30",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.40",
      "high": "62.60",
      "low": "61.40",
      "close": "62.40",
      "average": "61.904",
      "volume": "42303",
      "turnover": "2618725.6",
      "trades": "29"
    },
    {
      "date": "2025-01-31",
      "bid": "62.00",
      "ask": "62.80",
      "open": "63.40",
      "high": "63.40",
      "low": "62.40",
      "close": "62.80",
      "average": "62.9528",
      "volume": "5013",
      "turnover": "315582.2",
      "trades": "71"
    },
    {
      "date": "2025-02-03",
      "bid": "61.40",
      "ask": "62.20",
      "open": "57.80",
      "high": "62.40",
      "low": "57.80",
      "close": "62.40",
      "average": "61.1199",
      "volume": "2872",
      "turnover": "175536.4",
      "trades": "23"
    },
    {
      "date": "2025-02-04",
      "bid": "61.20",
      "ask": "61.60",
      "open": "57.00",
      "high": "62.00",
      "low": "57.00",
      "close": "61.20",
      "average": "61.1508",
      "volume": "9990",
      "turnover": "610901.8",
      "trades": "38"
    },
    {
      "date": "2025-02-05",
      "bid": "62.00",
      "ask": "62.40",
      "open": "60.60",
      "high": "62.20",
      "low": "60.60",
      "close": "62.00",
      "average": "61.786",
      "volume": "4129",
      "turnover": "255180.6",
      "trades": "39"
    },
    {
      "date": "2025-02-06",
      "bid": "61.80",
      "ask": "62.80",
      "open": "62.00",
      "high": "62.80",
      "low": "60.80",
      "close": "62.80",
      "average": "61.7994",
      "volume": "5008",
      "turnover": "309504.4",
      "trades": "50"
    },
    {
      "date": "2025-02-07",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.80",
      "high": "62.60",
      "low": "61.20",
      "close": "61.60",
      "average": "61.7571",
      "volume": "7802",
      "turnover": "481828.6",
      "trades": "36"
    },
    {
      "date": "2025-02-10",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.60",
      "low": "60.60",
      "close": "61.60",
      "average": "60.8628",
      "volume": "15620",
      "turnover": "951097.6",
      "trades": "120"
    },
    {
      "date": "2025-02-11",
      "bid": "60.80",
      "ask": "61.40",
      "open": "61.80",
      "high": "61.80",
      "low": "60.40",
      "close": "61.20",
      "average": "61.3101",
      "volume": "6973",
      "turnover": "427515.6",
      "trades": "29"
    },
    {
      "date": "2025-02-12",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.20",
      "low": "61.00",
      "close": "62.20",
      "average": "61.687",
      "volume": "7821",
      "turnover": "482486.2",
      "trades": "43"
    },
    {
      "date": "2025-02-13",
      "bid": "63.00",
      "ask": "63.80",
      "open": "62.80",
      "high": "64.40",
      "low": "61.60",
      "close": "64.40",
      "average": "63.1824",
      "volume": "42828",
      "turnover": "2705189.8",
      "trades": "125"
    },
    {
      "date": "2025-02-14",
      "bid": "63.40",
      "ask": "64.20",
      "open": "64.40",
      "high": "64.40",
      "low": "63.00",
      "close": "64.40",
      "average": "63.5954",
      "volume": "17332",
      "turnover": "1102236.2",
      "trades": "85"
    },
    {
      "date": "2025-02-17",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.40",
      "high": "65.20",
      "low": "62.40",
      "close": "63.40",
      "average": "63.0874",
      "volume": "12433",
      "turnover": "787579.1",
      "trades": "87"
    },
    {
      "date": "2025-02-18",
      "bid": "61.60",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.20",
      "low": "60.80",
      "close": "61.40",
      "average": "61.4147",
      "volume": "11778",
      "turnover": "723382.9",
      "trades": "83"
    },
    {
      "date": "2025-02-19",
      "bid": "63.00",
      "ask": "63.20",
      "open": "61.40",
      "high": "63.60",
      "low": "60.80",
      "close": "62.80",
      "average": "62.6413",
      "volume": "129799",
      "turnover": "8146468.1",
      "trades": "374"
    },
    {
      "date": "2025-02-20",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.00",
      "high": "65.00",
      "low": "63.40",
      "close": "63.60",
      "average": "63.9538",
      "volume": "184254",
      "turnover": "11786257.8",
      "trades": "555"
    },
    {
      "date": "2025-02-21",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.00",
      "high": "64.80",
      "low": "64.00",
      "close": "64.80",
      "average": "64.5856",
      "volume": "117615",
      "turnover": "7596405",
      "trades": "427"
    },
    {
      "date": "2025-02-24",
      "bid": "65.40",
      "ask": "65.80",
      "open": "64.80",
      "high": "66.60",
      "low": "64.60",
      "close": "65.80",
      "average": "65.591",
      "volume": "144781",
      "turnover": "9497032.6",
      "trades": "611"
    },
    {
      "date": "2025-02-25",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.00",
      "low": "65.60",
      "close": "66.00",
      "average": "65.9892",
      "volume": "128797",
      "turnover": "8496383.3",
      "trades": "317"
    },
    {
      "date": "2025-02-26",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.20",
      "high": "66.20",
      "low": "65.20",
      "close": "65.60",
      "average": "65.8561",
      "volume": "47492",
      "turnover": "3127898.4",
      "trades": "193"
    },
    {
      "date": "2025-02-27",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.60",
      "high": "65.80",
      "low": "64.80",
      "close": "65.60",
      "average": "65.4002",
      "volume": "40155",
      "turnover": "2626135.9",
      "trades": "251"
    },
    {
      "date": "2025-02-28",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.00",
      "low": "63.60",
      "close": "65.00",
      "average": "64.75",
      "volume": "81752",
      "turnover": "5293334",
      "trades": "225"
    },
    {
      "date": "2025-03-03",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.00",
      "high": "65.20",
      "low": "63.40",
      "close": "64.20",
      "average": "64.5283",
      "volume": "31277",
      "turnover": "2017635.7",
      "trades": "178"
    },
    {
      "date": "2025-03-04",
      "bid": "63.00",
      "ask": "63.40",
      "open": "64.20",
      "high": "64.20",
      "low": "63.00",
      "close": "63.40",
      "average": "63.3767",
      "volume": "20145",
      "turnover": "1276841.7",
      "trades": "168"
    },
    {
      "date": "2025-03-05",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.40",
      "high": "63.60",
      "low": "61.80",
      "close": "61.80",
      "average": "62.5997",
      "volume": "38166",
      "turnover": "2389472.9",
      "trades": "230"
    },
    {
      "date": "2025-03-06",
      "bid": "60.20",
      "ask": "60.40",
      "open": "61.80",
      "high": "61.80",
      "low": "59.00",
      "close": "60.00",
      "average": "60.4878",
      "volume": "148638",
      "turnover": "8991783.19",
      "trades": "353"
    },
    {
      "date": "2025-03-07",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.00",
      "high": "60.80",
      "low": "59.80",
      "close": "60.40",
      "average": "60.0872",
      "volume": "47070",
      "turnover": "2828161.5",
      "trades": "149"
    },
    {
      "date": "2025-03-10",
      "bid": "59.20",
      "ask": "59.40",
      "open": "60.80",
      "high": "60.80",
      "low": "58.00",
      "close": "59.00",
      "average": "59.3672",
      "volume": "34211",
      "turnover": "2031723.6",
      "trades": "212"
    },
    {
      "date": "2025-03-11",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.80",
      "low": "58.00",
      "close": "58.60",
      "average": "58.9189",
      "volume": "39868",
      "turnover": "2349660.9",
      "trades": "200"
    },
    {
      "date": "2025-03-12",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.40",
      "low": "58.00",
      "close": "58.60",
      "average": "58.7169",
      "volume": "75101",
      "turnover": "4409499",
      "trades": "302"
    },
    {
      "date": "2025-03-13",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.80",
      "low": "57.80",
      "close": "58.40",
      "average": "58.285",
      "volume": "15236",
      "turnover": "887954.2",
      "trades": "101"
    },
    {
      "date": "2025-03-14",
      "bid": "59.40",
      "ask": "59.60",
      "open": "58.40",
      "high": "59.60",
      "low": "58.40",
      "close": "59.60",
      "average": "59.1749",
      "volume": "20167",
      "turnover": "1193430.89",
      "trades": "115"
    },
    {
      "date": "2025-03-17",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.80",
      "high": "59.80",
      "low": "59.00",
      "close": "59.60",
      "average": "59.5607",
      "volume": "24319",
      "turnover": "1446953.3",
      "trades": "134"
    },
    {
      "date": "2025-03-18",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.60",
      "high": "59.80",
      "low": "59.00",
      "close": "59.40",
      "average": "59.3543",
      "volume": "17275",
      "turnover": "1025304.2",
      "trades": "99"
    },
    {
      "date": "2025-03-19",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.20",
      "high": "60.00",
      "low": "59.20",
      "close": "59.40",
      "average": "59.731",
      "volume": "33582",
      "turnover": "2005777.6",
      "trades": "86"
    },
    {
      "date": "2025-03-20",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.60",
      "high": "60.00",
      "low": "59.00",
      "close": "59.40",
      "average": "59.5542",
      "volume": "32657",
      "turnover": "1944754.2",
      "trades": "90"
    },
    {
      "date": "2025-03-21",
      "bid": "58.60",
      "ask": "58.80",
      "open": "59.60",
      "high": "59.60",
      "low": "58.60",
      "close": "58.60",
      "average": "58.8809",
      "volume": "28366",
      "turnover": "1670133.9",
      "trades": "110"
    },
    {
      "date": "2025-03-24",
      "bid": "57.80",
      "ask": "58.20",
      "open": "58.80",
      "high": "58.80",
      "low": "56.80",
      "close": "57.80",
      "average": "58.0604",
      "volume": "74890",
      "turnover": "4346218.9",
      "trades": "236"
    },
    {
      "date": "2025-03-25",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.20",
      "low": "57.00",
      "close": "57.80",
      "average": "57.5657",
      "volume": "14022",
      "turnover": "807186.4",
      "trades": "82"
    },
    {
      "date": "2025-03-26",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.80",
      "high": "58.40",
      "low": "57.60",
      "close": "57.80",
      "average": "58.1705",
      "volume": "16705",
      "turnover": "971842",
      "trades": "77"
    },
    {
      "date": "2025-03-27",
      "bid": "58.20",
      "ask": "58.40",
      "open": "57.60",
      "high": "58.40",
      "low": "57.60",
      "close": "58.40",
      "average": "58.045",
      "volume": "29703",
      "turnover": "1724120.4",
      "trades": "80"
    },
    {
      "date": "2025-03-28",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.20",
      "high": "59.40",
      "low": "57.60",
      "close": "58.60",
      "average": "58.5095",
      "volume": "27392",
      "turnover": "1603157.6",
      "trades": "126"
    },
    {
      "date": "2025-03-31",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.40",
      "high": "58.40",
      "low": "57.20",
      "close": "58.20",
      "average": "57.8744",
      "volume": "12967",
      "turnover": "750278.1",
      "trades": "67"
    },
    {
      "date": "2025-04-01",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.2617",
      "volume": "13784",
      "turnover": "803079",
      "trades": "69"
    },
    {
      "date": "2025-04-02",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.40",
      "high": "58.60",
      "low": "58.00",
      "close": "58.60",
      "average": "58.3278",
      "volume": "6393",
      "turnover": "372840",
      "trades": "75"
    },
    {
      "date": "2025-04-03",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.20",
      "high": "60.40",
      "low": "57.40",
      "close": "58.20",
      "average": "58.5775",
      "volume": "79431",
      "turnover": "4649174.4",
      "trades": "197"
    },
    {
      "date": "2025-04-04",
      "bid": "57.80",
      "ask": "58.20",
      "open": "58.60",
      "high": "59.00",
      "low": "56.60",
      "close": "58.00",
      "average": "58.4048",
      "volume": "76378",
      "turnover": "4460658",
      "trades": "204"
    },
    {
      "date": "2025-04-07",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.20",
      "high": "56.60",
      "low": "53.60",
      "close": "55.00",
      "average": "55.4834",
      "volume": "85377",
      "turnover": "4736759.5",
      "trades": "347"
    },
    {
      "date": "2025-04-08",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.40",
      "high": "56.20",
      "low": "54.80",
      "close": "55.80",
      "average": "55.483",
      "volume": "28313",
      "turnover": "1570897.7",
      "trades": "156"
    },
    {
      "date": "2025-04-09",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.00",
      "high": "55.00",
      "low": "51.40",
      "close": "53.00",
      "average": "53.0263",
      "volume": "132573",
      "turnover": "7031351.3",
      "trades": "504"
    },
    {
      "date": "2025-04-10",
      "bid": "54.60",
      "ask": "55.00",
      "open": "57.20",
      "high": "57.20",
      "low": "54.40",
      "close": "55.00",
      "average": "55.2613",
      "volume": "35793",
      "turnover": "1977968.6",
      "trades": "150"
    },
    {
      "date": "2025-04-11",
      "bid": "57.00",
      "ask": "57.40",
      "open": "55.00",
      "high": "57.20",
      "low": "54.60",
      "close": "56.80",
      "average": "55.9624",
      "volume": "35457",
      "turnover": "1984320.7",
      "trades": "160"
    },
    {
      "date": "2025-04-14",
      "bid": "58.20",
      "ask": "58.60",
      "open": "57.40",
      "high": "58.60",
      "low": "57.40",
      "close": "58.60",
      "average": "57.9951",
      "volume": "17153",
      "turnover": "994670.9",
      "trades": "109"
    },
    {
      "date": "2025-04-15",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.60",
      "high": "59.40",
      "low": "58.20",
      "close": "59.20",
      "average": "58.9047",
      "volume": "55523",
      "turnover": "3269343.9",
      "trades": "220"
    },
    {
      "date": "2025-04-16",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.40",
      "high": "59.40",
      "low": "58.60",
      "close": "59.00",
      "average": "58.9417",
      "volume": "27236",
      "turnover": "1605302.9",
      "trades": "153"
    },
    {
      "date": "2025-04-17",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.00",
      "low": "58.40",
      "close": "58.80",
      "average": "58.8288",
      "volume": "21623",
      "turnover": "1271355.6",
      "trades": "89"
    },
    {
      "date": "2025-04-22",
      "bid": "58.40",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.40",
      "low": "58.00",
      "close": "59.00",
      "average": "58.8987",
      "volume": "90935",
      "turnover": "5355948.9",
      "trades": "242"
    },
    {
      "date": "2025-04-23",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.60",
      "high": "60.00",
      "low": "59.20",
      "close": "60.00",
      "average": "59.6996",
      "volume": "34195",
      "turnover": "2041444.6",
      "trades": "117"
    },
    {
      "date": "2025-04-24",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.80",
      "high": "61.80",
      "low": "60.00",
      "close": "61.20",
      "average": "60.8378",
      "volume": "207885",
      "turnover": "12655687.3",
      "trades": "423"
    },
    {
      "date": "2025-04-25",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.40",
      "high": "61.40",
      "low": "59.80",
      "close": "60.60",
      "average": "60.4674",
      "volume": "80985",
      "turnover": "4899066.2",
      "trades": "295"
    },
    {
      "date": "2025-04-28",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.00",
      "low": "60.40",
      "close": "60.80",
      "average": "60.7686",
      "volume": "51612",
      "turnover": "3136118.5",
      "trades": "207"
    },
    {
      "date": "2025-04-29",
      "bid": "60.40",
      "ask": "60.80",
      "open": "61.20",
      "high": "61.40",
      "low": "60.00",
      "close": "60.60",
      "average": "60.8431",
      "volume": "77540",
      "turnover": "4713143.59",
      "trades": "307"
    },
    {
      "date": "2025-04-30",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.80",
      "low": "60.20",
      "close": "61.20",
      "average": "60.9889",
      "volume": "47843",
      "turnover": "2917906.6",
      "trades": "130"
    },
    {
      "date": "2025-05-02",
      "bid": "61.80",
      "ask": "62.20",
      "open": "61.40",
      "high": "62.00",
      "low": "61.40",
      "close": "62.00",
      "average": "61.7872",
      "volume": "66250",
      "turnover": "4093538.7",
      "trades": "194"
    },
    {
      "date": "2025-05-05",
      "bid": "61.20",
      "ask": "61.60",
      "open": "62.40",
      "high": "62.40",
      "low": "61.20",
      "close": "61.40",
      "average": "61.9213",
      "volume": "33553",
      "turnover": "2076809",
      "trades": "136"
    },
    {
      "date": "2025-05-06",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.40",
      "high": "61.40",
      "low": "59.40",
      "close": "60.20",
      "average": "60.3482",
      "volume": "57937",
      "turnover": "3495193.2",
      "trades": "208"
    },
    {
      "date": "2025-05-07",
      "bid": "61.20",
      "ask": "61.40",
      "open": "60.60",
      "high": "61.60",
      "low": "60.40",
      "close": "61.40",
      "average": "60.7623",
      "volume": "31380",
      "turnover": "1906721.4",
      "trades": "111"
    },
    {
      "date": "2025-05-08",
      "bid": "62.80",
      "ask": "63.00",
      "open": "61.20",
      "high": "63.00",
      "low": "61.00",
      "close": "63.00",
      "average": "62.4103",
      "volume": "82245",
      "turnover": "5133225.8",
      "trades": "268"
    },
    {
      "date": "2025-05-09",
      "bid": "63.40",
      "ask": "63.80",
      "open": "63.20",
      "high": "63.80",
      "low": "63.00",
      "close": "63.40",
      "average": "63.3147",
      "volume": "64526",
      "turnover": "4084850.5",
      "trades": "248"
    },
    {
      "date": "2025-05-12",
      "bid": "63.20",
      "ask": "63.60",
      "open": "64.60",
      "high": "64.60",
      "low": "63.00",
      "close": "63.20",
      "average": "63.4441",
      "volume": "34624",
      "turnover": "2196965.7",
      "trades": "190"
    },
    {
      "date": "2025-05-13",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.60",
      "high": "64.60",
      "low": "63.40",
      "close": "64.00",
      "average": "63.8708",
      "volume": "52466",
      "turnover": "3351147.2",
      "trades": "170"
    },
    {
      "date": "2025-05-14",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.20",
      "high": "64.40",
      "low": "63.40",
      "close": "63.60",
      "average": "63.8395",
      "volume": "25845",
      "turnover": "1649914",
      "trades": "138"
    },
    {
      "date": "2025-05-15",
      "bid": "63.80",
      "ask": "64.20",
      "open": "63.60",
      "high": "64.60",
      "low": "63.40",
      "close": "64.00",
      "average": "64.0428",
      "volume": "29449",
      "turnover": "1885996.2",
      "trades": "121"
    },
    {
      "date": "2025-05-16",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.20",
      "high": "64.80",
      "low": "64.00",
      "close": "64.40",
      "average": "64.4958",
      "volume": "20593",
      "turnover": "1328162",
      "trades": "107"
    },
    {
      "date": "2025-05-19",
      "bid": "63.40",
      "ask": "63.80",
      "open": "64.40",
      "high": "64.40",
      "low": "63.00",
      "close": "63.40",
      "average": "63.3329",
      "volume": "29556",
      "turnover": "1871867.4",
      "trades": "116"
    },
    {
      "date": "2025-05-20",
      "bid": "64.20",
      "ask": "64.60",
      "open": "63.40",
      "high": "64.60",
      "low": "63.40",
      "close": "64.20",
      "average": "64.3273",
      "volume": "36324",
      "turnover": "2336640.4",
      "trades": "139"
    },
    {
      "date": "2025-05-21",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.20",
      "high": "64.80",
      "low": "63.40",
      "close": "64.00",
      "average": "63.8853",
      "volume": "30095",
      "turnover": "1922627.6",
      "trades": "112"
    },
    {
      "date": "2025-05-22",
      "bid": "62.40",
      "ask": "62.80",
      "open": "63.60",
      "high": "63.80",
      "low": "62.20",
      "close": "62.20",
      "average": "62.7826",
      "volume": "18572",
      "turnover": "1165998.8",
      "trades": "110"
    },
    {
      "date": "2025-05-23",
      "bid": "61.80",
      "ask": "62.40",
      "open": "62.80",
      "high": "63.40",
      "low": "61.00",
      "close": "61.80",
      "average": "62.1349",
      "volume": "27293",
      "turnover": "1695848",
      "trades": "162"
    },
    {
      "date": "2025-05-26",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.40",
      "high": "63.20",
      "low": "62.40",
      "close": "62.80",
      "average": "62.8495",
      "volume": "13892",
      "turnover": "873105.6",
      "trades": "118"
    },
    {
      "date": "2025-05-27",
      "bid": "61.80",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.00",
      "low": "61.80",
      "close": "62.00",
      "average": "62.0424",
      "volume": "21541",
      "turnover": "1336456",
      "trades": "148"
    },
    {
      "date": "2025-05-28",
      "bid": "61.40",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.60",
      "low": "61.40",
      "close": "61.60",
      "average": "61.9477",
      "volume": "30466",
      "turnover": "1887298.4",
      "trades": "118"
    },
    {
      "date": "2025-05-30",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.60",
      "high": "62.40",
      "low": "61.60",
      "close": "62.20",
      "average": "62.0683",
      "volume": "24594",
      "turnover": "1526507.4",
      "trades": "139"
    },
    {
      "date": "2025-06-02",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.20",
      "high": "62.80",
      "low": "61.60",
      "close": "62.40",
      "average": "62.3833",
      "volume": "33294",
      "turnover": "2076988.2",
      "trades": "108"
    },
    {
      "date": "2025-06-03",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.80",
      "high": "63.40",
      "low": "62.00",
      "close": "62.20",
      "average": "62.6866",
      "volume": "28454",
      "turnover": "1783684.4",
      "trades": "99"
    },
    {
      "date": "2025-06-04",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.60",
      "low": "61.60",
      "close": "61.60",
      "average": "62.1115",
      "volume": "51299",
      "turnover": "3186255.4",
      "trades": "95"
    },
    {
      "date": "2025-06-05",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.60",
      "low": "61.40",
      "close": "62.00",
      "average": "62.0922",
      "volume": "54647",
      "turnover": "3393152.2",
      "trades": "129"
    },
    {
      "date": "2025-06-09",
      "bid": "63.80",
      "ask": "64.00",
      "open": "62.00",
      "high": "64.40",
      "low": "62.00",
      "close": "63.60",
      "average": "63.1116",
      "volume": "18358",
      "turnover": "1158602.6",
      "trades": "99"
    },
    {
      "date": "2025-06-10",
      "bid": "63.40",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.40",
      "low": "63.20",
      "close": "63.60",
      "average": "63.8973",
      "volume": "21133",
      "turnover": "1350341.8",
      "trades": "121"
    },
    {
      "date": "2025-06-11",
      "bid": "63.40",
      "ask": "63.80",
      "open": "63.40",
      "high": "64.20",
      "low": "63.20",
      "close": "63.80",
      "average": "63.8047",
      "volume": "12877",
      "turnover": "821613.2",
      "trades": "85"
    },
    {
      "date": "2025-06-12",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.20",
      "high": "63.80",
      "low": "63.00",
      "close": "63.00",
      "average": "63.2269",
      "volume": "11064",
      "turnover": "699542.6",
      "trades": "77"
    },
    {
      "date": "2025-06-13",
      "bid": "62.20",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.40",
      "average": "62.502",
      "volume": "18099",
      "turnover": "1131224.2",
      "trades": "125"
    },
    {
      "date": "2025-06-16",
      "bid": "63.00",
      "ask": "63.40",
      "open": "62.80",
      "high": "63.40",
      "low": "61.80",
      "close": "63.20",
      "average": "62.3961",
      "volume": "43571",
      "turnover": "2718581.2",
      "trades": "137"
    },
    {
      "date": "2025-06-17",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.60",
      "low": "62.60",
      "close": "63.20",
      "average": "63.0504",
      "volume": "20974",
      "turnover": "1322419",
      "trades": "101"
    },
    {
      "date": "2025-06-18",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.40",
      "high": "63.80",
      "low": "63.20",
      "close": "63.80",
      "average": "63.4213",
      "volume": "43519",
      "turnover": "2760030.2",
      "trades": "130"
    },
    {
      "date": "2025-06-19",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.20",
      "high": "64.60",
      "low": "63.20",
      "close": "64.20",
      "average": "63.8278",
      "volume": "74232",
      "turnover": "4738067.8",
      "trades": "189"
    },
    {
      "date": "2025-06-23",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.20",
      "high": "64.40",
      "low": "63.60",
      "close": "64.40",
      "average": "64.0547",
      "volume": "25859",
      "turnover": "1656389.6",
      "trades": "146"
    },
    {
      "date": "2025-06-24",
      "bid": "64.20",
      "ask": "64.60",
      "open": "64.60",
      "high": "64.80",
      "low": "64.00",
      "close": "64.40",
      "average": "64.4957",
      "volume": "29767",
      "turnover": "1919842.4",
      "trades": "165"
    },
    {
      "date": "2025-06-25",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.20",
      "high": "65.40",
      "low": "64.20",
      "close": "64.20",
      "average": "64.7843",
      "volume": "27479",
      "turnover": "1780208.2",
      "trades": "158"
    },
    {
      "date": "2025-06-26",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.20",
      "high": "65.40",
      "low": "64.20",
      "close": "65.40",
      "average": "64.8495",
      "volume": "6015",
      "turnover": "390069.8",
      "trades": "84"
    },
    {
      "date": "2025-06-27",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.40",
      "high": "65.60",
      "low": "64.20",
      "close": "64.80",
      "average": "64.8815",
      "volume": "27242",
      "turnover": "1767437.8",
      "trades": "114"
    },
    {
      "date": "2025-06-30",
      "bid": "64.80",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.40",
      "low": "64.80",
      "close": "65.00",
      "average": "65.1997",
      "volume": "31087",
      "turnover": "2026864.2",
      "trades": "139"
    },
    {
      "date": "2025-07-01",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.60",
      "low": "64.80",
      "close": "65.00",
      "average": "65.0503",
      "volume": "23513",
      "turnover": "1529528.6",
      "trades": "114"
    },
    {
      "date": "2025-07-02",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.40",
      "low": "64.40",
      "close": "65.00",
      "average": "64.9422",
      "volume": "15037",
      "turnover": "976535.6",
      "trades": "79"
    },
    {
      "date": "2025-07-03",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.60",
      "high": "65.80",
      "low": "65.00",
      "close": "65.80",
      "average": "65.754",
      "volume": "9697",
      "turnover": "637616.4",
      "trades": "82"
    },
    {
      "date": "2025-07-04",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.20",
      "low": "65.60",
      "close": "65.80",
      "average": "65.8043",
      "volume": "14070",
      "turnover": "925866.6",
      "trades": "77"
    },
    {
      "date": "2025-07-07",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.60",
      "high": "66.00",
      "low": "65.00",
      "close": "65.00",
      "average": "65.4453",
      "volume": "34000",
      "turnover": "2225141.2",
      "trades": "150"
    },
    {
      "date": "2025-07-08",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.60",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.3599",
      "volume": "7876",
      "turnover": "506898.8",
      "trades": "62"
    },
    {
      "date": "2025-07-09",
      "bid": "64.80",
      "ask": "65.20",
      "open": "63.80",
      "high": "65.40",
      "low": "63.40",
      "close": "65.00",
      "average": "64.3125",
      "volume": "16941",
      "turnover": "1089517.39",
      "trades": "93"
    },
    {
      "date": "2025-07-10",
      "bid": "64.40",
      "ask": "64.80",
      "open": "66.00",
      "high": "66.00",
      "low": "63.20",
      "close": "64.40",
      "average": "64.3502",
      "volume": "43768",
      "turnover": "2816632.2",
      "trades": "246"
    },
    {
      "date": "2025-07-11",
      "bid": "62.80",
      "ask": "63.00",
      "open": "64.80",
      "high": "65.40",
      "low": "62.60",
      "close": "63.00",
      "average": "63.6957",
      "volume": "40037",
      "turnover": "2550176.6",
      "trades": "260"
    },
    {
      "date": "2025-07-14",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.40",
      "high": "64.00",
      "low": "62.60",
      "close": "63.00",
      "average": "63.1747",
      "volume": "20543",
      "turnover": "1297798.6",
      "trades": "103"
    },
    {
      "date": "2025-07-15",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.00",
      "high": "64.20",
      "low": "62.80",
      "close": "64.20",
      "average": "63.7763",
      "volume": "32047",
      "turnover": "2043838.8",
      "trades": "156"
    },
    {
      "date": "2025-07-16",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.20",
      "high": "64.80",
      "low": "63.60",
      "close": "63.80",
      "average": "63.8814",
      "volume": "10524",
      "turnover": "672288.2",
      "trades": "57"
    },
    {
      "date": "2025-07-17",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.80",
      "high": "63.80",
      "low": "62.80",
      "close": "63.40",
      "average": "63.3343",
      "volume": "11090",
      "turnover": "702377.2",
      "trades": "84"
    },
    {
      "date": "2025-07-18",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.40",
      "high": "63.40",
      "low": "62.60",
      "close": "62.80",
      "average": "62.8054",
      "volume": "16911",
      "turnover": "1062102.2",
      "trades": "91"
    },
    {
      "date": "2025-07-21",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.80",
      "high": "63.60",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9194",
      "volume": "8196",
      "turnover": "515687.8",
      "trades": "60"
    },
    {
      "date": "2025-07-22",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.80",
      "high": "63.00",
      "low": "62.60",
      "close": "62.80",
      "average": "62.864",
      "volume": "6401",
      "turnover": "402392.2",
      "trades": "57"
    },
    {
      "date": "2025-07-23",
      "bid": "62.60",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.40",
      "low": "62.60",
      "close": "62.60",
      "average": "62.9586",
      "volume": "6536",
      "turnover": "411497.4",
      "trades": "49"
    },
    {
      "date": "2025-07-24",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.00",
      "high": "63.20",
      "low": "62.20",
      "close": "63.20",
      "average": "62.6742",
      "volume": "19468",
      "turnover": "1220142.2",
      "trades": "92"
    },
    {
      "date": "2025-07-25",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "62.40",
      "close": "63.00",
      "average": "62.9071",
      "volume": "34648",
      "turnover": "2179604",
      "trades": "100"
    },
    {
      "date": "2025-07-28",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.80",
      "high": "63.20",
      "low": "62.60",
      "close": "62.80",
      "average": "62.8628",
      "volume": "11417",
      "turnover": "717705",
      "trades": "83"
    },
    {
      "date": "2025-07-29",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.80",
      "average": "62.3626",
      "volume": "8196",
      "turnover": "511123.8",
      "trades": "61"
    },
    {
      "date": "2025-07-30",
      "bid": "61.40",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.80",
      "low": "61.20",
      "close": "61.80",
      "average": "61.8672",
      "volume": "18406",
      "turnover": "1138727.6",
      "trades": "117"
    },
    {
      "date": "2025-07-31",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.80",
      "high": "62.00",
      "low": "61.20",
      "close": "61.60",
      "average": "61.5412",
      "volume": "12959",
      "turnover": "797512.2",
      "trades": "67"
    },
    {
      "date": "2025-08-01",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.20",
      "high": "61.60",
      "low": "60.60",
      "close": "61.40",
      "average": "61.1082",
      "volume": "17856",
      "turnover": "1091148.6",
      "trades": "107"
    },
    {
      "date": "2025-08-04",
      "bid": "61.20",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.80",
      "low": "61.00",
      "close": "61.60",
      "average": "61.5616",
      "volume": "8194",
      "turnover": "504435.6",
      "trades": "54"
    },
    {
      "date": "2025-08-05",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.60",
      "high": "61.80",
      "low": "61.40",
      "close": "61.40",
      "average": "61.6993",
      "volume": "7409",
      "turnover": "457130",
      "trades": "48"
    },
    {
      "date": "2025-08-06",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.60",
      "high": "61.80",
      "low": "61.40",
      "close": "61.40",
      "average": "61.5236",
      "volume": "1920",
      "turnover": "118125.4",
      "trades": "37"
    },
    {
      "date": "2025-08-07",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.40",
      "high": "62.60",
      "low": "61.40",
      "close": "62.60",
      "average": "62.2079",
      "volume": "31486",
      "turnover": "1958678.4",
      "trades": "133"
    },
    {
      "date": "2025-08-08",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.40",
      "high": "62.80",
      "low": "62.00",
      "close": "62.00",
      "average": "62.3779",
      "volume": "6610",
      "turnover": "412318",
      "trades": "54"
    },
    {
      "date": "2025-08-11",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.60",
      "high": "63.20",
      "low": "62.00",
      "close": "62.00",
      "average": "62.646",
      "volume": "24180",
      "turnover": "1514779.6",
      "trades": "118"
    },
    {
      "date": "2025-08-12",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.40",
      "high": "63.00",
      "low": "61.60",
      "close": "61.80",
      "average": "62.1848",
      "volume": "18665",
      "turnover": "1160680",
      "trades": "106"
    },
    {
      "date": "2025-08-13",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.80",
      "high": "62.40",
      "low": "59.80",
      "close": "60.60",
      "average": "60.3085",
      "volume": "194878",
      "turnover": "11752795.1",
      "trades": "231"
    },
    {
      "date": "2025-08-14",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.5163",
      "volume": "17783",
      "turnover": "1076161.2",
      "trades": "134"
    },
    {
      "date": "2025-08-15",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.80",
      "high": "60.80",
      "low": "60.20",
      "close": "60.80",
      "average": "60.5278",
      "volume": "6573",
      "turnover": "397849",
      "trades": "62"
    },
    {
      "date": "2025-08-18",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.40",
      "high": "61.00",
      "low": "59.80",
      "close": "60.20",
      "average": "60.1022",
      "volume": "40695",
      "turnover": "2445860",
      "trades": "98"
    },
    {
      "date": "2025-08-19",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.40",
      "high": "61.00",
      "low": "60.00",
      "close": "60.80",
      "average": "60.5754",
      "volume": "25345",
      "turnover": "1535284.6",
      "trades": "122"
    },
    {
      "date": "2025-08-20",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.60",
      "high": "61.40",
      "low": "60.60",
      "close": "61.20",
      "average": "60.8636",
      "volume": "20920",
      "turnover": "1273267.2",
      "trades": "72"
    },
    {
      "date": "2025-08-21",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.80",
      "high": "61.00",
      "low": "60.40",
      "close": "60.80",
      "average": "60.6258",
      "volume": "62464",
      "turnover": "3786931.8",
      "trades": "115"
    },
    {
      "date": "2025-08-22",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.40",
      "high": "61.60",
      "low": "60.00",
      "close": "61.60",
      "average": "60.6413",
      "volume": "71737",
      "turnover": "4350226.2",
      "trades": "189"
    },
    {
      "date": "2025-08-25",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.60",
      "high": "61.60",
      "low": "60.60",
      "close": "61.20",
      "average": "60.9923",
      "volume": "27308",
      "turnover": "1665577.6",
      "trades": "90"
    },
    {
      "date": "2025-08-26",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.40",
      "low": "61.00",
      "close": "61.40",
      "average": "61.187",
      "volume": "20480",
      "turnover": "1253110.2",
      "trades": "62"
    },
    {
      "date": "2025-08-27",
      "bid": "61.60",
      "ask": "61.80",
      "open": "61.40",
      "high": "61.80",
      "low": "61.20",
      "close": "61.60",
      "average": "61.5488",
      "volume": "20898",
      "turnover": "1286247.2",
      "trades": "53"
    },
    {
      "date": "2025-08-28",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.40",
      "high": "62.00",
      "low": "60.80",
      "close": "60.80",
      "average": "61.2762",
      "volume": "26471",
      "turnover": "1622041",
      "trades": "111"
    },
    {
      "date": "2025-08-29",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.80",
      "high": "61.00",
      "low": "60.40",
      "close": "60.40",
      "average": "60.5808",
      "volume": "8683",
      "turnover": "526023.2",
      "trades": "70"
    },
    {
      "date": "2025-09-01",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.40",
      "high": "60.60",
      "low": "60.00",
      "close": "60.00",
      "average": "60.0191",
      "volume": "185177",
      "turnover": "11114154",
      "trades": "101"
    },
    {
      "date": "2025-09-02",
      "bid": "59.20",
      "ask": "59.60",
      "open": "60.20",
      "high": "60.40",
      "low": "58.80",
      "close": "59.20",
      "average": "59.5899",
      "volume": "55976",
      "turnover": "3335602.2",
      "trades": "200"
    },
    {
      "date": "2025-09-03",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.60",
      "high": "60.60",
      "low": "59.40",
      "close": "59.80",
      "average": "60.0641",
      "volume": "33959",
      "turnover": "2039715.4",
      "trades": "129"
    },
    {
      "date": "2025-09-04",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.40",
      "low": "59.80",
      "close": "60.00",
      "average": "60.0244",
      "volume": "33662",
      "turnover": "2020541.4",
      "trades": "100"
    },
    {
      "date": "2025-09-05",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.00",
      "high": "61.00",
      "low": "59.80",
      "close": "61.00",
      "average": "60.4671",
      "volume": "63060",
      "turnover": "3813057.6",
      "trades": "168"
    },
    {
      "date": "2025-09-08",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.20",
      "low": "60.60",
      "close": "61.00",
      "average": "60.7866",
      "volume": "6444",
      "turnover": "391708.6",
      "trades": "49"
    },
    {
      "date": "2025-09-09",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.20",
      "low": "60.20",
      "close": "60.60",
      "average": "60.7717",
      "volume": "16166",
      "turnover": "982435.6",
      "trades": "60"
    },
    {
      "date": "2025-09-10",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.80",
      "high": "61.60",
      "low": "60.80",
      "close": "61.20",
      "average": "61.1674",
      "volume": "17032",
      "turnover": "1041802.6",
      "trades": "77"
    },
    {
      "date": "2025-09-11",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.40",
      "high": "62.20",
      "low": "61.00",
      "close": "62.00",
      "average": "61.5166",
      "volume": "27847",
      "turnover": "1713053.6",
      "trades": "111"
    },
    {
      "date": "2025-09-12",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.20",
      "low": "61.80",
      "close": "62.80",
      "average": "62.5106",
      "volume": "52534",
      "turnover": "3283933.2",
      "trades": "101"
    },
    {
      "date": "2025-09-15",
      "bid": "62.80",
      "ask": "63.20",
      "open": "62.40",
      "high": "63.40",
      "low": "62.20",
      "close": "62.80",
      "average": "62.8642",
      "volume": "23595",
      "turnover": "1483281.6",
      "trades": "75"
    },
    {
      "date": "2025-09-16",
      "bid": "62.00",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.20",
      "average": "62.4528",
      "volume": "17534",
      "turnover": "1095046.6",
      "trades": "84"
    },
    {
      "date": "2025-09-17",
      "bid": "62.80",
      "ask": "63.00",
      "open": "61.80",
      "high": "63.20",
      "low": "61.80",
      "close": "63.20",
      "average": "62.6043",
      "volume": "21551",
      "turnover": "1349185",
      "trades": "75"
    },
    {
      "date": "2025-09-18",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.40",
      "low": "63.00",
      "close": "63.00",
      "average": "63.069",
      "volume": "14512",
      "turnover": "915258",
      "trades": "79"
    },
    {
      "date": "2025-09-19",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.20",
      "high": "63.20",
      "low": "62.20",
      "close": "62.40",
      "average": "62.5226",
      "volume": "17125",
      "turnover": "1070764.89",
      "trades": "84"
    },
    {
      "date": "2025-09-22",
      "bid": "60.60",
      "ask": "60.80",
      "open": "62.60",
      "high": "62.60",
      "low": "60.40",
      "close": "61.00",
      "average": "61.3263",
      "volume": "24801",
      "turnover": "1520843.4",
      "trades": "125"
    },
    {
      "date": "2025-09-23",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.60",
      "high": "62.40",
      "low": "61.20",
      "close": "61.80",
      "average": "61.9397",
      "volume": "20483",
      "turnover": "1268676.8",
      "trades": "102"
    },
    {
      "date": "2025-09-24",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.60",
      "high": "62.00",
      "low": "61.20",
      "close": "61.20",
      "average": "61.4299",
      "volume": "20020",
      "turnover": "1229826.39",
      "trades": "67"
    },
    {
      "date": "2025-09-25",
      "bid": "59.80",
      "ask": "60.00",
      "open": "61.20",
      "high": "61.20",
      "low": "59.60",
      "close": "59.80",
      "average": "60.2538",
      "volume": "34017",
      "turnover": "2049654.4",
      "trades": "158"
    },
    {
      "date": "2025-09-26",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.20",
      "high": "60.20",
      "low": "59.60",
      "close": "60.20",
      "average": "60.0261",
      "volume": "44741",
      "turnover": "2685768.6",
      "trades": "121"
    },
    {
      "date": "2025-09-29",
      "bid": "60.20",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.60",
      "low": "60.00",
      "close": "60.60",
      "average": "60.3381",
      "volume": "14277",
      "turnover": "861335.6",
      "trades": "70"
    },
    {
      "date": "2025-09-30",
      "bid": "60.40",
      "ask": "60.80",
      "open": "60.20",
      "high": "60.60",
      "low": "60.20",
      "close": "60.60",
      "average": "60.5162",
      "volume": "14197",
      "turnover": "859147.8",
      "trades": "77"
    },
    {
      "date": "2025-10-01",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.60",
      "high": "60.80",
      "low": "60.20",
      "close": "60.60",
      "average": "60.5743",
      "volume": "8400",
      "turnover": "508872.9",
      "trades": "61"
    },
    {
      "date": "2025-10-02",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.60",
      "high": "60.80",
      "low": "59.80",
      "close": "60.20",
      "average": "60.1255",
      "volume": "15788",
      "turnover": "949324.6",
      "trades": "73"
    },
    {
      "date": "2025-10-03",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.20",
      "high": "61.00",
      "low": "60.00",
      "close": "60.80",
      "average": "60.4795",
      "volume": "21447",
      "turnover": "1297060.6",
      "trades": "82"
    },
    {
      "date": "2025-10-06",
      "bid": "60.00",
      "ask": "60.20",
      "open": "61.00",
      "high": "61.20",
      "low": "59.80",
      "close": "60.20",
      "average": "60.3744",
      "volume": "61031",
      "turnover": "3686780.1",
      "trades": "163"
    },
    {
      "date": "2025-10-07",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.20",
      "high": "60.80",
      "low": "59.80",
      "close": "60.80",
      "average": "60.3736",
      "volume": "58697",
      "turnover": "3543718",
      "trades": "141"
    },
    {
      "date": "2025-10-08",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.80",
      "high": "60.80",
      "low": "60.40",
      "close": "60.60",
      "average": "60.5382",
      "volume": "76871",
      "turnover": "4653450.3",
      "trades": "114"
    },
    {
      "date": "2025-10-09",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.40",
      "high": "60.60",
      "low": "60.00",
      "close": "60.40",
      "average": "60.3066",
      "volume": "37875",
      "turnover": "2284074.79",
      "trades": "113"
    },
    {
      "date": "2025-10-10",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.40",
      "high": "61.40",
      "low": "60.20",
      "close": "60.80",
      "average": "60.8435",
      "volume": "212303",
      "turnover": "12917260.6",
      "trades": "230"
    },
    {
      "date": "2025-10-13",
      "bid": "61.60",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.00",
      "low": "61.00",
      "close": "62.00",
      "average": "61.5653",
      "volume": "31324",
      "turnover": "1928446.9",
      "trades": "122"
    },
    {
      "date": "2025-10-14",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.00",
      "high": "62.80",
      "low": "61.80",
      "close": "62.80",
      "average": "62.3846",
      "volume": "66844",
      "turnover": "4170054.6",
      "trades": "176"
    },
    {
      "date": "2025-10-15",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.80",
      "high": "63.00",
      "low": "62.20",
      "close": "63.00",
      "average": "62.5546",
      "volume": "20365",
      "turnover": "1274988.2",
      "trades": "84"
    },
    {
      "date": "2025-10-16",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.80",
      "high": "63.20",
      "low": "62.40",
      "close": "63.20",
      "average": "62.883",
      "volume": "16814",
      "turnover": "1057315.6",
      "trades": "90"
    },
    {
      "date": "2025-10-17",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.20",
      "low": "62.20",
      "close": "63.20",
      "average": "62.9038",
      "volume": "19693",
      "turnover": "1238524.2",
      "trades": "92"
    },
    {
      "date": "2025-10-20",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.40",
      "high": "63.40",
      "low": "62.60",
      "close": "63.20",
      "average": "62.9186",
      "volume": "23248",
      "turnover": "1462712.5",
      "trades": "94"
    },
    {
      "date": "2025-10-21",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.20",
      "high": "63.80",
      "low": "63.00",
      "close": "63.80",
      "average": "63.5727",
      "volume": "15551",
      "turnover": "988677",
      "trades": "87"
    },
    {
      "date": "2025-10-22",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.00",
      "low": "63.60",
      "close": "63.80",
      "average": "63.8087",
      "volume": "22727",
      "turnover": "1450113",
      "trades": "98"
    },
    {
      "date": "2025-10-23",
      "bid": "66.20",
      "ask": "66.60",
      "open": "66.80",
      "high": "67.40",
      "low": "65.40",
      "close": "66.40",
      "average": "65.8463",
      "volume": "822752",
      "turnover": "54175733.8",
      "trades": "311"
    },
    {
      "date": "2025-10-24",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.60",
      "high": "67.00",
      "low": "66.00",
      "close": "66.20",
      "average": "66.469",
      "volume": "55322",
      "turnover": "3677512",
      "trades": "174"
    },
    {
      "date": "2025-10-27",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.60",
      "high": "67.00",
      "low": "66.20",
      "close": "66.80",
      "average": "66.8942",
      "volume": "139324",
      "turnover": "9319662.6",
      "trades": "131"
    },
    {
      "date": "2025-10-28",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.20",
      "low": "66.20",
      "close": "66.60",
      "average": "66.8683",
      "volume": "72041",
      "turnover": "4817254.2",
      "trades": "128"
    },
    {
      "date": "2025-10-29",
      "bid": "66.80",
      "ask": "67.20",
      "open": "66.60",
      "high": "67.60",
      "low": "66.40",
      "close": "66.80",
      "average": "67.0313",
      "volume": "30484",
      "turnover": "2043349.9",
      "trades": "139"
    },
    {
      "date": "2025-10-30",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.80",
      "high": "67.00",
      "low": "66.00",
      "close": "66.20",
      "average": "66.55",
      "volume": "38569",
      "turnover": "2566680.1",
      "trades": "138"
    },
    {
      "date": "2025-10-31",
      "bid": "66.20",
      "ask": "66.80",
      "open": "66.20",
      "high": "66.80",
      "low": "65.80",
      "close": "66.60",
      "average": "66.3985",
      "volume": "31144",
      "turnover": "2067910",
      "trades": "120"
    },
    {
      "date": "2025-11-03",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.60",
      "high": "66.80",
      "low": "66.00",
      "close": "66.40",
      "average": "66.4719",
      "volume": "39989",
      "turnover": "2658170.4",
      "trades": "171"
    },
    {
      "date": "2025-11-04",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.20",
      "high": "66.80",
      "low": "65.00",
      "close": "66.00",
      "average": "66.2101",
      "volume": "72390",
      "turnover": "4792776.4",
      "trades": "207"
    },
    {
      "date": "2025-11-05",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.20",
      "high": "66.80",
      "low": "66.00",
      "close": "66.00",
      "average": "66.4554",
      "volume": "46016",
      "turnover": "3058078.1",
      "trades": "165"
    },
    {
      "date": "2025-11-06",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.20",
      "high": "66.60",
      "low": "65.80",
      "close": "65.80",
      "average": "66.0058",
      "volume": "43407",
      "turnover": "2865376.3",
      "trades": "135"
    },
    {
      "date": "2025-11-07",
      "bid": "66.20",
      "ask": "66.40",
      "open": "65.80",
      "high": "66.60",
      "low": "65.40",
      "close": "66.20",
      "average": "66.0429",
      "volume": "38869",
      "turnover": "2567037",
      "trades": "125"
    },
    {
      "date": "2025-11-10",
      "bid": "64.60",
      "ask": "65.00",
      "open": "66.20",
      "high": "66.20",
      "low": "64.60",
      "close": "64.80",
      "average": "65.6608",
      "volume": "147287",
      "turnover": "9669048.5",
      "trades": "170"
    },
    {
      "date": "2025-11-11",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.60",
      "high": "65.00",
      "low": "64.20",
      "close": "64.80",
      "average": "64.7202",
      "volume": "44595",
      "turnover": "2887185.8",
      "trades": "169"
    },
    {
      "date": "2025-11-12",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.00",
      "high": "65.80",
      "low": "65.00",
      "close": "65.60",
      "average": "65.5627",
      "volume": "39678",
      "turnover": "2601541.79",
      "trades": "168"
    },
    {
      "date": "2025-11-13",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.60",
      "high": "67.00",
      "low": "65.40",
      "close": "66.80",
      "average": "66.4058",
      "volume": "100721",
      "turnover": "6690051.6",
      "trades": "283"
    },
    {
      "date": "2025-11-14",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.00",
      "low": "66.20",
      "close": "66.60",
      "average": "66.7254",
      "volume": "49317",
      "turnover": "3290614.3",
      "trades": "156"
    },
    {
      "date": "2025-11-17",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.60",
      "low": "66.80",
      "close": "67.00",
      "average": "67.1483",
      "volume": "84797",
      "turnover": "5696032.1",
      "trades": "212"
    },
    {
      "date": "2025-11-18",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.20",
      "high": "67.20",
      "low": "66.00",
      "close": "66.60",
      "average": "66.4287",
      "volume": "63013",
      "turnover": "4185869.8",
      "trades": "119"
    },
    {
      "date": "2025-11-19",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.60",
      "high": "67.20",
      "low": "66.60",
      "close": "67.00",
      "average": "66.9534",
      "volume": "35352",
      "turnover": "2366936.2",
      "trades": "96"
    },
    {
      "date": "2025-11-20",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.20",
      "high": "67.20",
      "low": "66.60",
      "close": "66.60",
      "average": "66.8542",
      "volume": "41481",
      "turnover": "2773547.9",
      "trades": "119"
    },
    {
      "date": "2025-11-21",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.40",
      "high": "67.20",
      "low": "66.20",
      "close": "67.20",
      "average": "66.9154",
      "volume": "92279",
      "turnover": "6174890.8",
      "trades": "228"
    },
    {
      "date": "2025-11-24",
      "bid": "67.80",
      "ask": "68.40",
      "open": "67.40",
      "high": "68.40",
      "low": "67.20",
      "close": "68.20",
      "average": "67.7424",
      "volume": "45669",
      "turnover": "3094499.8",
      "trades": "119"
    },
    {
      "date": "2025-11-25",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.40",
      "high": "70.40",
      "low": "68.40",
      "close": "70.00",
      "average": "69.8302",
      "volume": "211850",
      "turnover": "14794223.6",
      "trades": "468"
    },
    {
      "date": "2025-11-26",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.40",
      "high": "70.60",
      "low": "69.00",
      "close": "70.40",
      "average": "69.9056",
      "volume": "215684",
      "turnover": "15076865.5",
      "trades": "289"
    },
    {
      "date": "2025-11-27",
      "bid": "72.80",
      "ask": "73.60",
      "open": "71.00",
      "high": "73.00",
      "low": "70.60",
      "close": "72.60",
      "average": "71.8735",
      "volume": "245435",
      "turnover": "17634801.2",
      "trades": "444"
    },
    {
      "date": "2025-11-28",
      "bid": "70.80",
      "ask": "71.20",
      "open": "73.00",
      "high": "73.00",
      "low": "70.80",
      "close": "71.20",
      "average": "71.2617",
      "volume": "432315",
      "turnover": "30797523.6",
      "trades": "243"
    },
    {
      "date": "2025-12-01",
      "bid": "69.00",
      "ask": "69.40",
      "open": "71.00",
      "high": "71.00",
      "low": "68.80",
      "close": "69.20",
      "average": "69.6567",
      "volume": "87275",
      "turnover": "6079492.3",
      "trades": "285"
    },
    {
      "date": "2025-12-02",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.80",
      "low": "68.60",
      "close": "68.80",
      "average": "69.3089",
      "volume": "34975",
      "turnover": "2424292.4",
      "trades": "152"
    },
    {
      "date": "2025-12-03",
      "bid": "67.60",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.60",
      "low": "67.60",
      "close": "67.60",
      "average": "68.4524",
      "volume": "52524",
      "turnover": "3595589.7",
      "trades": "217"
    },
    {
      "date": "2025-12-04",
      "bid": "69.80",
      "ask": "70.60",
      "open": "67.80",
      "high": "70.60",
      "low": "67.60",
      "close": "69.60",
      "average": "68.9277",
      "volume": "46659",
      "turnover": "3214198.7",
      "trades": "198"
    },
    {
      "date": "2025-12-05",
      "bid": "68.20",
      "ask": "68.80",
      "open": "69.60",
      "high": "70.20",
      "low": "68.20",
      "close": "68.60",
      "average": "69.1187",
      "volume": "61250",
      "turnover": "4233617.5",
      "trades": "178"
    },
    {
      "date": "2025-12-08",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.80",
      "high": "68.80",
      "low": "67.40",
      "close": "67.80",
      "average": "67.9719",
      "volume": "30456",
      "turnover": "2070183.2",
      "trades": "135"
    },
    {
      "date": "2025-12-09",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.20",
      "high": "68.40",
      "low": "67.60",
      "close": "68.00",
      "average": "68.1685",
      "volume": "31990",
      "turnover": "2180711",
      "trades": "105"
    },
    {
      "date": "2025-12-10",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.00",
      "high": "68.40",
      "low": "67.80",
      "close": "68.20",
      "average": "68.0989",
      "volume": "38563",
      "turnover": "2626084.6",
      "trades": "122"
    },
    {
      "date": "2025-12-11",
      "bid": "68.20",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.60",
      "low": "68.00",
      "close": "68.40",
      "average": "68.165",
      "volume": "14494",
      "turnover": "987969.7",
      "trades": "73"
    },
    {
      "date": "2025-12-12",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.60",
      "high": "68.80",
      "low": "68.00",
      "close": "68.00",
      "average": "68.2197",
      "volume": "26395",
      "turnover": "1800665.5",
      "trades": "88"
    },
    {
      "date": "2025-12-15",
      "bid": "67.00",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.00",
      "low": "67.20",
      "close": "67.20",
      "average": "67.6997",
      "volume": "33905",
      "turnover": "2295371.5",
      "trades": "110"
    },
    {
      "date": "2025-12-16",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.20",
      "high": "68.60",
      "low": "66.60",
      "close": "68.20",
      "average": "67.4787",
      "volume": "49400",
      "turnover": "3333494.1",
      "trades": "147"
    },
    {
      "date": "2025-12-17",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.40",
      "low": "67.80",
      "close": "68.00",
      "average": "68.0275",
      "volume": "22970",
      "turnover": "1562588.7",
      "trades": "98"
    },
    {
      "date": "2025-12-18",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.20",
      "low": "67.80",
      "close": "68.20",
      "average": "67.9934",
      "volume": "28309",
      "turnover": "1926111.9",
      "trades": "106"
    },
    {
      "date": "2025-12-19",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.20",
      "low": "67.20",
      "close": "67.60",
      "average": "67.5893",
      "volume": "96685",
      "turnover": "6534869.2",
      "trades": "203"
    },
    {
      "date": "2025-12-22",
      "bid": "68.20",
      "ask": "68.60",
      "open": "67.80",
      "high": "68.80",
      "low": "67.80",
      "close": "68.40",
      "average": "68.2187",
      "volume": "45957",
      "turnover": "3135063.2",
      "trades": "172"
    },
    {
      "date": "2025-12-23",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.40",
      "high": "69.40",
      "low": "68.20",
      "close": "69.00",
      "average": "68.7391",
      "volume": "46857",
      "turnover": "3220894.1",
      "trades": "202"
    },
    {
      "date": "2025-12-29",
      "bid": "70.00",
      "ask": "70.40",
      "open": "69.20",
      "high": "70.40",
      "low": "68.80",
      "close": "70.20",
      "average": "69.583",
      "volume": "39148",
      "turnover": "2723992.6",
      "trades": "165"
    },
    {
      "date": "2025-12-30",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.20",
      "high": "70.20",
      "low": "69.60",
      "close": "70.00",
      "average": "69.9974",
      "volume": "38433",
      "turnover": "2690211.4",
      "trades": "99"
    },
    {
      "date": "2026-01-02",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.20",
      "high": "70.40",
      "low": "69.00",
      "close": "69.20",
      "average": "69.5129",
      "volume": "15743",
      "turnover": "1094394.39",
      "trades": "132"
    },
    {
      "date": "2026-01-05",
      "bid": "68.40",
      "ask": "69.00",
      "open": "69.40",
      "high": "69.40",
      "low": "68.20",
      "close": "68.80",
      "average": "68.9156",
      "volume": "17825",
      "turnover": "1228401.39",
      "trades": "93"
    },
    {
      "date": "2026-01-07",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.00",
      "high": "69.40",
      "low": "69.00",
      "close": "69.40",
      "average": "69.2474",
      "volume": "38485",
      "turnover": "2664439",
      "trades": "125"
    },
    {
      "date": "2026-01-08",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.80",
      "high": "69.80",
      "low": "68.80",
      "close": "68.80",
      "average": "69.0606",
      "volume": "18619",
      "turnover": "1286048.7",
      "trades": "104"
    },
    {
      "date": "2026-01-09",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.20",
      "low": "68.60",
      "close": "69.00",
      "average": "68.9673",
      "volume": "31674",
      "turnover": "2186092.2",
      "trades": "100"
    },
    {
      "date": "2026-01-12",
      "bid": "68.60",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "68.80",
      "average": "68.1578",
      "volume": "80163",
      "turnover": "5463883.8",
      "trades": "164"
    },
    {
      "date": "2026-01-13",
      "bid": "67.40",
      "ask": "67.60",
      "open": "69.00",
      "high": "69.60",
      "low": "67.40",
      "close": "67.60",
      "average": "67.8562",
      "volume": "27175",
      "turnover": "1844002",
      "trades": "106"
    },
    {
      "date": "2026-01-14",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.60",
      "high": "67.80",
      "low": "66.80",
      "close": "66.80",
      "average": "67.1519",
      "volume": "20779",
      "turnover": "1395375",
      "trades": "103"
    },
    {
      "date": "2026-01-15",
      "bid": "67.80",
      "ask": "68.00",
      "open": "66.80",
      "high": "68.00",
      "low": "66.40",
      "close": "68.00",
      "average": "67.3227",
      "volume": "44425",
      "turnover": "2990561.8",
      "trades": "162"
    },
    {
      "date": "2026-01-16",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.60",
      "high": "67.80",
      "low": "67.40",
      "close": "67.60",
      "average": "67.6396",
      "volume": "8868",
      "turnover": "599828.4",
      "trades": "76"
    },
    {
      "date": "2026-01-19",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.20",
      "high": "67.20",
      "low": "66.40",
      "close": "66.80",
      "average": "66.6689",
      "volume": "20096",
      "turnover": "1339805.39",
      "trades": "123"
    },
    {
      "date": "2026-01-20",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.40",
      "high": "66.80",
      "low": "66.00",
      "close": "66.20",
      "average": "66.1852",
      "volume": "17761",
      "turnover": "1175514.6",
      "trades": "97"
    },
    {
      "date": "2026-01-21",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.20",
      "high": "66.20",
      "low": "65.40",
      "close": "65.80",
      "average": "65.9482",
      "volume": "25883",
      "turnover": "1706937.2",
      "trades": "86"
    },
    {
      "date": "2026-01-22",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.40",
      "high": "67.40",
      "low": "66.20",
      "close": "67.20",
      "average": "66.9712",
      "volume": "63009",
      "turnover": "4219788.59",
      "trades": "180"
    },
    {
      "date": "2026-01-23",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.40",
      "low": "66.40",
      "close": "66.80",
      "average": "66.8737",
      "volume": "17653",
      "turnover": "1180485.3",
      "trades": "101"
    },
    {
      "date": "2026-01-26",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "65.80",
      "close": "66.80",
      "average": "66.3801",
      "volume": "20357",
      "turnover": "1351226.5",
      "trades": "100"
    },
    {
      "date": "2026-01-27",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.00",
      "high": "67.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.4014",
      "volume": "15527",
      "turnover": "1031015",
      "trades": "82"
    },
    {
      "date": "2026-01-28",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.20",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.5619",
      "volume": "10219",
      "turnover": "680195.8",
      "trades": "61"
    },
    {
      "date": "2026-01-29",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.00",
      "high": "68.00",
      "low": "66.60",
      "close": "67.80",
      "average": "67.2986",
      "volume": "46839",
      "turnover": "3152249.4",
      "trades": "142"
    },
    {
      "date": "2026-01-30",
      "bid": "66.00",
      "ask": "66.20",
      "open": "67.60",
      "high": "67.60",
      "low": "66.00",
      "close": "66.00",
      "average": "66.5835",
      "volume": "27629",
      "turnover": "1839636.4",
      "trades": "146"
    },
    {
      "date": "2026-02-02",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.40",
      "low": "65.20",
      "close": "66.00",
      "average": "65.8422",
      "volume": "19766",
      "turnover": "1301376",
      "trades": "163"
    },
    {
      "date": "2026-02-03",
      "bid": "65.40",
      "ask": "65.60",
      "open": "66.00",
      "high": "66.20",
      "low": "65.00",
      "close": "65.40",
      "average": "65.3736",
      "volume": "14303",
      "turnover": "935038.8",
      "trades": "106"
    },
    {
      "date": "2026-02-04",
      "bid": "65.40",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.20",
      "low": "65.20",
      "close": "65.40",
      "average": "65.6777",
      "volume": "20663",
      "turnover": "1356773.6",
      "trades": "95"
    },
    {
      "date": "2026-02-05",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.20",
      "high": "65.80",
      "low": "64.80",
      "close": "65.60",
      "average": "65.3209",
      "volume": "31472",
      "turnover": "2055637.4",
      "trades": "154"
    },
    {
      "date": "2026-02-06",
      "bid": "66.20",
      "ask": "66.80",
      "open": "65.60",
      "high": "66.60",
      "low": "65.00",
      "close": "66.60",
      "average": "65.9384",
      "volume": "12122",
      "turnover": "799305.4",
      "trades": "63"
    },
    {
      "date": "2026-02-09",
      "bid": "65.20",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.80",
      "low": "65.00",
      "close": "65.60",
      "average": "65.9089",
      "volume": "43427",
      "turnover": "2862220.2",
      "trades": "138"
    },
    {
      "date": "2026-02-10",
      "bid": "66.40",
      "ask": "66.80",
      "open": "66.00",
      "high": "66.80",
      "low": "65.60",
      "close": "66.60",
      "average": "66.3306",
      "volume": "37360",
      "turnover": "2478098.5",
      "trades": "88"
    },
    {
      "date": "2026-02-11",
      "bid": "66.00",
      "ask": "66.60",
      "open": "66.80",
      "high": "66.80",
      "low": "65.60",
      "close": "65.80",
      "average": "66.0687",
      "volume": "18999",
      "turnover": "1255239.8",
      "trades": "91"
    },
    {
      "date": "2026-02-12",
      "bid": "64.60",
      "ask": "64.80",
      "open": "66.60",
      "high": "66.60",
      "low": "64.40",
      "close": "64.40",
      "average": "64.8966",
      "volume": "48293",
      "turnover": "3131946",
      "trades": "179"
    },
    {
      "date": "2026-02-13",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.80",
      "high": "64.80",
      "low": "63.00",
      "close": "63.00",
      "average": "63.7452",
      "volume": "36427",
      "turnover": "2322221.29",
      "trades": "152"
    },
    {
      "date": "2026-02-16",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.60",
      "high": "63.40",
      "low": "62.00",
      "close": "62.00",
      "average": "62.7156",
      "volume": "82052",
      "turnover": "5149980.09",
      "trades": "167"
    },
    {
      "date": "2026-02-17",
      "bid": "63.20",
      "ask": "63.40",
      "open": "61.80",
      "high": "63.40",
      "low": "61.60",
      "close": "63.20",
      "average": "62.3211",
      "volume": "29468",
      "turnover": "1837201.9",
      "trades": "136"
    },
    {
      "date": "2026-02-18",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.80",
      "high": "63.00",
      "low": "62.20",
      "close": "62.40",
      "average": "62.6383",
      "volume": "9219",
      "turnover": "577472.1",
      "trades": "71"
    },
    {
      "date": "2026-02-19",
      "bid": "62.40",
      "ask": "63.40",
      "open": "62.40",
      "high": "63.60",
      "low": "61.80",
      "close": "63.60",
      "average": "62.785",
      "volume": "32165",
      "turnover": "2019478.2",
      "trades": "149"
    },
    {
      "date": "2026-02-20",
      "bid": "64.60",
      "ask": "66.00",
      "open": "63.40",
      "high": "66.00",
      "low": "63.40",
      "close": "65.00",
      "average": "64.5669",
      "volume": "26233",
      "turnover": "1693765.3",
      "trades": "132"
    },
    {
      "date": "2026-02-23",
      "bid": "63.40",
      "ask": "64.00",
      "open": "65.40",
      "high": "65.40",
      "low": "63.20",
      "close": "63.40",
      "average": "63.9399",
      "volume": "16010",
      "turnover": "1023678",
      "trades": "84"
    },
    {
      "date": "2026-02-24",
      "bid": "62.60",
      "ask": "63.20",
      "open": "63.40",
      "high": "64.00",
      "low": "62.60",
      "close": "62.80",
      "average": "63.3129",
      "volume": "25978",
      "turnover": "1644208.4",
      "trades": "90"
    },
    {
      "date": "2026-02-25",
      "bid": "63.20",
      "ask": "63.80",
      "open": "63.00",
      "high": "63.40",
      "low": "62.60",
      "close": "63.20",
      "average": "63.0283",
      "volume": "7979",
      "turnover": "502889.1",
      "trades": "63"
    },
    {
      "date": "2026-02-26",
      "bid": "63.80",
      "ask": "64.40",
      "open": "63.20",
      "high": "64.40",
      "low": "63.20",
      "close": "64.40",
      "average": "63.8277",
      "volume": "14207",
      "turnover": "906797.4",
      "trades": "74"
    },
    {
      "date": "2026-02-27",
      "bid": "64.20",
      "ask": "64.40",
      "open": "64.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.40",
      "average": "64.4227",
      "volume": "17703",
      "turnover": "1140474.8",
      "trades": "111"
    },
    {
      "date": "2026-03-02",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.80",
      "high": "64.20",
      "low": "62.80",
      "close": "63.60",
      "average": "63.5131",
      "volume": "27081",
      "turnover": "1719301.3",
      "trades": "120"
    },
    {
      "date": "2026-03-03",
      "bid": "62.40",
      "ask": "63.00",
      "open": "63.20",
      "high": "63.20",
      "low": "62.20",
      "close": "62.40",
      "average": "62.7508",
      "volume": "30559",
      "turnover": "1917606.1",
      "trades": "128"
    },
    {
      "date": "2026-03-04",
      "bid": "62.60",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.40",
      "low": "62.00",
      "close": "62.80",
      "average": "62.7078",
      "volume": "27130",
      "turnover": "1701243.6",
      "trades": "144"
    },
    {
      "date": "2026-03-05",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.60",
      "high": "63.20",
      "low": "62.40",
      "close": "62.80",
      "average": "62.7765",
      "volume": "14842",
      "turnover": "931729",
      "trades": "74"
    },
    {
      "date": "2026-03-06",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.60",
      "high": "63.00",
      "low": "62.00",
      "close": "62.40",
      "average": "62.3431",
      "volume": "17417",
      "turnover": "1085830.39",
      "trades": "95"
    },
    {
      "date": "2026-03-09",
      "bid": "61.20",
      "ask": "61.60",
      "open": "61.60",
      "high": "62.00",
      "low": "60.60",
      "close": "61.20",
      "average": "61.2892",
      "volume": "40214",
      "turnover": "2464664",
      "trades": "161"
    },
    {
      "date": "2026-03-10",
      "bid": "61.80",
      "ask": "62.20",
      "open": "62.00",
      "high": "62.60",
      "low": "61.60",
      "close": "61.80",
      "average": "61.8986",
      "volume": "32182",
      "turnover": "1992053.6",
      "trades": "98"
    },
    {
      "date": "2026-03-11",
      "bid": "61.20",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.00",
      "low": "61.20",
      "close": "61.40",
      "average": "61.3509",
      "volume": "9247",
      "turnover": "567300.7",
      "trades": "56"
    },
    {
      "date": "2026-03-12",
      "bid": "61.20",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.60",
      "low": "60.40",
      "close": "61.60",
      "average": "61.109",
      "volume": "33819",
      "turnover": "2066539.4",
      "trades": "111"
    },
    {
      "date": "2026-03-13",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.80",
      "low": "61.20",
      "close": "61.40",
      "average": "61.3109",
      "volume": "5170",
      "turnover": "316963.8",
      "trades": "59"
    },
    {
      "date": "2026-03-16",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.40",
      "high": "61.80",
      "low": "60.80",
      "close": "61.40",
      "average": "61.2755",
      "volume": "35227",
      "turnover": "2157982.6",
      "trades": "119"
    },
    {
      "date": "2026-03-17",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.40",
      "high": "61.60",
      "low": "61.00",
      "close": "61.40",
      "average": "61.331",
      "volume": "10118",
      "turnover": "620547",
      "trades": "70"
    },
    {
      "date": "2026-03-18",
      "bid": "60.80",
      "ask": "61.20",
      "open": "61.60",
      "high": "61.80",
      "low": "60.80",
      "close": "60.80",
      "average": "61.1388",
      "volume": "15017",
      "turnover": "918121.8",
      "trades": "104"
    },
    {
      "date": "2026-03-19",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.80",
      "high": "60.80",
      "low": "59.80",
      "close": "59.80",
      "average": "60.0218",
      "volume": "39462",
      "turnover": "2368577.6",
      "trades": "130"
    },
    {
      "date": "2026-03-20",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.40",
      "high": "60.80",
      "low": "58.80",
      "close": "59.00",
      "average": "59.7348",
      "volume": "36700",
      "turnover": "2192267.4",
      "trades": "138"
    },
    {
      "date": "2026-03-23",
      "bid": "57.40",
      "ask": "58.00",
      "open": "58.80",
      "high": "59.00",
      "low": "57.00",
      "close": "57.40",
      "average": "57.9113",
      "volume": "36121",
      "turnover": "2094142.1",
      "trades": "195"
    },
    {
      "date": "2026-03-24",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.00",
      "high": "58.60",
      "low": "57.80",
      "close": "58.60",
      "average": "58.228",
      "volume": "70271",
      "turnover": "4091737.4",
      "trades": "75"
    },
    {
      "date": "2026-03-25",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.80",
      "high": "60.00",
      "low": "58.20",
      "close": "58.20",
      "average": "59.5059",
      "volume": "55226",
      "turnover": "3286278",
      "trades": "132"
    },
    {
      "date": "2026-03-26",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.80",
      "high": "58.20",
      "low": "57.40",
      "close": "57.60",
      "average": "57.6287",
      "volume": "34157",
      "turnover": "1968421.8",
      "trades": "126"
    },
    {
      "date": "2026-03-27",
      "bid": "56.80",
      "ask": "57.20",
      "open": "57.60",
      "high": "57.80",
      "low": "56.80",
      "close": "56.80",
      "average": "57.0334",
      "volume": "285465",
      "turnover": "16281205.6",
      "trades": "151"
    },
    {
      "date": "2026-03-30",
      "bid": "57.40",
      "ask": "57.80",
      "open": "56.80",
      "high": "57.80",
      "low": "56.20",
      "close": "57.80",
      "average": "56.997",
      "volume": "24261",
      "turnover": "1382498",
      "trades": "116"
    },
    {
      "date": "2026-03-31",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.00",
      "high": "58.80",
      "low": "57.20",
      "close": "58.60",
      "average": "58.1084",
      "volume": "14982",
      "turnover": "870592.6",
      "trades": "86"
    },
    {
      "date": "2026-04-01",
      "bid": "60.00",
      "ask": "60.40",
      "open": "59.20",
      "high": "60.40",
      "low": "59.00",
      "close": "60.40",
      "average": "59.7512",
      "volume": "45912",
      "turnover": "2743305",
      "trades": "156"
    },
    {
      "date": "2026-04-02",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.00",
      "high": "60.60",
      "low": "59.60",
      "close": "59.80",
      "average": "60.0703",
      "volume": "20043",
      "turnover": "1203990.39",
      "trades": "57"
    },
    {
      "date": "2026-04-07",
      "bid": "59.70",
      "ask": "60.20",
      "open": "59.90",
      "high": "60.90",
      "low": "59.60",
      "close": "59.90",
      "average": "60.2502",
      "volume": "39916",
      "turnover": "2405051.75",
      "trades": "221"
    },
    {
      "date": "2026-04-08",
      "bid": "60.90",
      "ask": "61.20",
      "open": "61.10",
      "high": "61.70",
      "low": "60.60",
      "close": "60.90",
      "average": "61.0599",
      "volume": "17515",
      "turnover": "1069457",
      "trades": "151"
    },
    {
      "date": "2026-04-09",
      "bid": "60.50",
      "ask": "61.10",
      "open": "60.60",
      "high": "60.70",
      "low": "59.80",
      "close": "60.70",
      "average": "60.3723",
      "volume": "33406",
      "turnover": "2016767.1",
      "trades": "134"
    },
    {
      "date": "2026-04-10",
      "bid": "60.70",
      "ask": "61.10",
      "open": "60.70",
      "high": "61.60",
      "low": "60.70",
      "close": "61.10",
      "average": "61.0718",
      "volume": "1727",
      "turnover": "105471",
      "trades": "36"
    },
    {
      "date": "2026-04-13",
      "bid": "59.30",
      "ask": "59.60",
      "open": "61.10",
      "high": "61.10",
      "low": "58.90",
      "close": "59.40",
      "average": "59.5804",
      "volume": "109730",
      "turnover": "6537723.7",
      "trades": "243"
    },
    {
      "date": "2026-04-14",
      "bid": "60.60",
      "ask": "60.90",
      "open": "59.80",
      "high": "60.90",
      "low": "59.50",
      "close": "60.70",
      "average": "60.44",
      "volume": "10879",
      "turnover": "657501.4",
      "trades": "131"
    },
    {
      "date": "2026-04-15",
      "bid": "60.30",
      "ask": "60.50",
      "open": "61.40",
      "high": "61.40",
      "low": "60.20",
      "close": "60.30",
      "average": "60.6669",
      "volume": "10029",
      "turnover": "608441.3",
      "trades": "102"
    },
    {
      "date": "2026-04-16",
      "bid": "60.70",
      "ask": "60.90",
      "open": "60.90",
      "high": "61.30",
      "low": "59.90",
      "close": "60.60",
      "average": "60.5185",
      "volume": "15798",
      "turnover": "956071",
      "trades": "87"
    },
    {
      "date": "2026-04-17",
      "bid": "61.60",
      "ask": "62.40",
      "open": "61.30",
      "high": "62.50",
      "low": "60.70",
      "close": "62.00",
      "average": "61.8299",
      "volume": "26897",
      "turnover": "1663142.6",
      "trades": "188"
    },
    {
      "date": "2026-04-20",
      "bid": "61.10",
      "ask": "61.20",
      "open": "61.10",
      "high": "61.90",
      "low": "61.10",
      "close": "61.10",
      "average": "61.2671",
      "volume": "10178",
      "turnover": "623576.8",
      "trades": "108"
    },
    {
      "date": "2026-04-21",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.10",
      "high": "61.40",
      "low": "60.60",
      "close": "60.60",
      "average": "61.0217",
      "volume": "13899",
      "turnover": "848853.65",
      "trades": "85"
    },
    {
      "date": "2026-04-22",
      "bid": "60.60",
      "ask": "60.90",
      "open": "60.00",
      "high": "61.40",
      "low": "60.00",
      "close": "60.00",
      "average": "60.6816",
      "volume": "8176",
      "turnover": "496132.8",
      "trades": "98"
    },
    {
      "date": "2026-04-23",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.00",
      "high": "61.70",
      "low": "60.00",
      "close": "60.90",
      "average": "60.9474",
      "volume": "27424",
      "turnover": "1670981.7",
      "trades": "126"
    },
    {
      "date": "2026-04-24",
      "bid": "59.10",
      "ask": "59.60",
      "open": "60.90",
      "high": "61.10",
      "low": "58.60",
      "close": "59.00",
      "average": "59.5602",
      "volume": "31964",
      "turnover": "1903917",
      "trades": "135"
    },
    {
      "date": "2026-04-27",
      "bid": "59.30",
      "ask": "59.50",
      "open": "58.90",
      "high": "60.00",
      "low": "58.90",
      "close": "59.60",
      "average": "58.9483",
      "volume": "106073",
      "turnover": "6252825.6",
      "trades": "126"
    },
    {
      "date": "2026-04-28",
      "bid": "59.10",
      "ask": "59.40",
      "open": "59.60",
      "high": "59.60",
      "low": "58.70",
      "close": "59.10",
      "average": "58.9238",
      "volume": "255334",
      "turnover": "15045376.6",
      "trades": "152"
    },
    {
      "date": "2026-04-29",
      "bid": "59.00",
      "ask": "59.40",
      "open": "60.60",
      "high": "60.60",
      "low": "59.00",
      "close": "59.00",
      "average": "59.4116",
      "volume": "25421",
      "turnover": "1510236",
      "trades": "144"
    },
    {
      "date": "2026-04-30",
      "bid": "58.70",
      "ask": "59.10",
      "open": "59.50",
      "high": "59.70",
      "low": "58.70",
      "close": "58.90",
      "average": "59.1737",
      "volume": "22431",
      "turnover": "1327325",
      "trades": "95"
    },
    {
      "date": "2026-05-04",
      "bid": "58.40",
      "ask": "58.60",
      "open": "59.20",
      "high": "59.20",
      "low": "58.10",
      "close": "58.10",
      "average": "58.4926",
      "volume": "169025",
      "turnover": "9812325.05",
      "trades": "101"
    },
    {
      "date": "2026-05-05",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.20",
      "low": "58.40",
      "close": "58.70",
      "average": "58.7719",
      "volume": "15623",
      "turnover": "918243",
      "trades": "77"
    },
    {
      "date": "2026-05-06",
      "bid": "59.70",
      "ask": "60.20",
      "open": "58.80",
      "high": "60.90",
      "low": "58.80",
      "close": "60.30",
      "average": "60.1419",
      "volume": "31507",
      "turnover": "1894927.4",
      "trades": "133"
    },
    {
      "date": "2026-05-07",
      "bid": "59.60",
      "ask": "59.90",
      "open": "59.70",
      "high": "60.50",
      "low": "59.60",
      "close": "59.60",
      "average": "59.9344",
      "volume": "12841",
      "turnover": "769622.5",
      "trades": "63"
    },
    {
      "date": "2026-05-08",
      "bid": "58.60",
      "ask": "59.00",
      "open": "59.60",
      "high": "59.60",
      "low": "58.70",
      "close": "58.80",
      "average": "59.0382",
      "volume": "14035",
      "turnover": "828585.4",
      "trades": "77"
    },
    {
      "date": "2026-05-11",
      "bid": "59.30",
      "ask": "59.70",
      "open": "58.80",
      "high": "59.80",
      "low": "58.60",
      "close": "59.80",
      "average": "59.5079",
      "volume": "23515",
      "turnover": "1399269.5",
      "trades": "105"
    },
    {
      "date": "2026-05-12",
      "bid": "58.30",
      "ask": "58.90",
      "open": "61.00",
      "high": "61.00",
      "low": "58.40",
      "close": "58.60",
      "average": "58.9112",
      "volume": "18332",
      "turnover": "1079623.75",
      "trades": "93"
    },
    {
      "date": "2026-05-13",
      "bid": "58.40",
      "ask": "58.70",
      "open": "58.30",
      "high": "59.00",
      "low": "58.30",
      "close": "58.40",
      "average": "58.5273",
      "volume": "9420",
      "turnover": "551327",
      "trades": "76"
    },
    {
      "date": "2026-05-15",
      "bid": "59.10",
      "ask": "59.50",
      "open": "59.70",
      "high": "61.30",
      "low": "59.00",
      "close": "59.30",
      "average": "60.2091",
      "volume": "50209",
      "turnover": "3022844.85",
      "trades": "183"
    },
    {
      "date": "2026-05-18",
      "bid": "59.80",
      "ask": "60.60",
      "open": "58.90",
      "high": "60.70",
      "low": "58.80",
      "close": "60.50",
      "average": "59.8238",
      "volume": "142988",
      "turnover": "8554259.4",
      "trades": "127"
    },
    {
      "date": "2026-05-19",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.60",
      "high": "61.70",
      "low": "60.20",
      "close": "61.10",
      "average": "60.9399",
      "volume": "42184",
      "turnover": "2570684.2",
      "trades": "95"
    },
    {
      "date": "2026-05-20",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.50",
      "high": "61.50",
      "low": "59.60",
      "close": "61.50",
      "average": "61.0927",
      "volume": "98511",
      "turnover": "6018283.9",
      "trades": "88"
    },
    {
      "date": "2026-05-21",
      "bid": "61.10",
      "ask": "61.30",
      "open": "61.50",
      "high": "61.70",
      "low": "60.90",
      "close": "61.50",
      "average": "61.2404",
      "volume": "28208",
      "turnover": "1727394",
      "trades": "99"
    },
    {
      "date": "2026-05-22",
      "bid": "61.40",
      "ask": "62.10",
      "open": "61.20",
      "high": "62.30",
      "low": "61.20",
      "close": "61.80",
      "average": "61.6942",
      "volume": "10245",
      "turnover": "632056.6",
      "trades": "59"
    },
    {
      "date": "2026-05-25",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.50",
      "high": "62.60",
      "low": "61.70",
      "close": "62.10",
      "average": "62.0481",
      "volume": "14715",
      "turnover": "913051.95",
      "trades": "63"
    },
    {
      "date": "2026-05-26",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.30",
      "high": "62.90",
      "low": "61.30",
      "close": "61.60",
      "average": "62.0604",
      "volume": "24352",
      "turnover": "1511301.25",
      "trades": "108"
    },
    {
      "date": "2026-05-27",
      "bid": "60.60",
      "ask": "61.20",
      "open": "61.80",
      "high": "62.40",
      "low": "60.50",
      "close": "60.70",
      "average": "61.624",
      "volume": "31877",
      "turnover": "1964495.9",
      "trades": "93"
    },
    {
      "date": "2026-05-28",
      "bid": "60.30",
      "ask": "60.80",
      "open": "60.70",
      "high": "61.30",
      "low": "60.00",
      "close": "60.50",
      "average": "60.8406",
      "volume": "28586",
      "turnover": "1739189.6",
      "trades": "78"
    },
    {
      "date": "2026-05-29",
      "bid": "60.00",
      "ask": "60.70",
      "open": "60.50",
      "high": "61.50",
      "low": "60.10",
      "close": "60.40",
      "average": "60.8324",
      "volume": "30398",
      "turnover": "1849184.5",
      "trades": "115"
    },
    {
      "date": "2026-06-01",
      "bid": "59.90",
      "ask": "60.20",
      "open": "61.60",
      "high": "61.90",
      "low": "59.60",
      "close": "59.60",
      "average": "60.5966",
      "volume": "23716",
      "turnover": "1437230.5",
      "trades": "115"
    },
    {
      "date": "2026-06-02",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.80",
      "low": "59.70",
      "close": "59.80",
      "average": "60.0703",
      "volume": "30052",
      "turnover": "1805235.95",
      "trades": "66"
    },
    {
      "date": "2026-06-03",
      "bid": "58.60",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.90",
      "low": "58.80",
      "close": "58.90",
      "average": "59.6473",
      "volume": "143254",
      "turnover": "8544702.8",
      "trades": "83"
    },
    {
      "date": "2026-06-04",
      "bid": "59.20",
      "ask": "59.50",
      "open": "59.20",
      "high": "60.60",
      "low": "59.10",
      "close": "59.10",
      "average": "59.9028",
      "volume": "19643",
      "turnover": "1176670",
      "trades": "71"
    },
    {
      "date": "2026-06-05",
      "bid": "58.40",
      "ask": "59.30",
      "open": "59.20",
      "high": "60.00",
      "low": "58.50",
      "close": "58.50",
      "average": "59.871",
      "volume": "64064",
      "turnover": "3835569.9",
      "trades": "79"
    },
    {
      "date": "2026-06-08",
      "bid": "58.70",
      "ask": "59.30",
      "open": "59.30",
      "high": "59.60",
      "low": "58.40",
      "close": "59.40",
      "average": "59.1753",
      "volume": "67179",
      "turnover": "3975247.15",
      "trades": "108"
    },
    {
      "date": "2026-06-09",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.20",
      "high": "60.30",
      "low": "59.10",
      "close": "59.50",
      "average": "60.1019",
      "volume": "422443",
      "turnover": "25389611.9",
      "trades": "113"
    },
    {
      "date": "2026-06-10",
      "bid": "59.60",
      "ask": "59.90",
      "open": "59.60",
      "high": "60.20",
      "low": "59.30",
      "close": "59.90",
      "average": "59.735",
      "volume": "6591",
      "turnover": "393713.2",
      "trades": "67"
    },
    {
      "date": "2026-06-11",
      "bid": "58.70",
      "ask": "59.20",
      "open": "59.90",
      "high": "59.90",
      "low": "58.70",
      "close": "58.90",
      "average": "59.0792",
      "volume": "13283",
      "turnover": "784761.9",
      "trades": "70"
    },
    {
      "date": "2026-06-12",
      "bid": "58.70",
      "ask": "58.90",
      "open": "59.50",
      "high": "59.50",
      "low": "58.80",
      "close": "58.90",
      "average": "58.9887",
      "volume": "16054",
      "turnover": "946578.55",
      "trades": "85"
    },
    {
      "date": "2026-06-15",
      "bid": "58.30",
      "ask": "58.50",
      "open": "60.50",
      "high": "60.50",
      "low": "58.20",
      "close": "58.30",
      "average": "58.8011",
      "volume": "22315",
      "turnover": "1312192.1",
      "trades": "91"
    },
    {
      "date": "2026-06-16",
      "bid": "57.80",
      "ask": "58.20",
      "open": "58.30",
      "high": "58.90",
      "low": "57.70",
      "close": "58.00",
      "average": "58.0719",
      "volume": "17724",
      "turnover": "1029534.1",
      "trades": "100"
    },
    {
      "date": "2026-06-17",
      "bid": "57.30",
      "ask": "57.90",
      "open": "58.40",
      "high": "58.50",
      "low": "57.20",
      "close": "57.30",
      "average": "57.6994",
      "volume": "32010",
      "turnover": "1846975.9",
      "trades": "141"
    },
    {
      "date": "2026-06-18",
      "bid": "57.10",
      "ask": "57.30",
      "open": "56.90",
      "high": "57.30",
      "low": "56.90",
      "close": "57.20",
      "average": "57.2026",
      "volume": "6718",
      "turnover": "384287.3",
      "trades": "85"
    },
    {
      "date": "2026-06-22",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.40",
      "high": "57.90",
      "low": "57.00",
      "close": "57.10",
      "average": "57.3659",
      "volume": "45030",
      "turnover": "2582432.04",
      "trades": "115"
    },
    {
      "date": "2026-06-23",
      "bid": "57.00",
      "ask": "57.10",
      "open": "57.10",
      "high": "57.50",
      "low": "56.90",
      "close": "56.90",
      "average": "57.0829",
      "volume": "21533",
      "turnover": "1229069",
      "trades": "80"
    },
    {
      "date": "2026-06-24",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.30",
      "high": "57.90",
      "low": "56.50",
      "close": "57.10",
      "average": "56.8103",
      "volume": "66204",
      "turnover": "3761066.6",
      "trades": "82"
    },
    {
      "date": "2026-06-25",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.90",
      "high": "58.00",
      "low": "57.10",
      "close": "57.50",
      "average": "57.6236",
      "volume": "6910",
      "turnover": "398154.9",
      "trades": "52"
    },
    {
      "date": "2026-06-26",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.20",
      "high": "58.30",
      "low": "56.70",
      "close": "57.70",
      "average": "57.3265",
      "volume": "36187",
      "turnover": "2075191",
      "trades": "105"
    },
    {
      "date": "2026-06-29",
      "bid": "56.80",
      "ask": "57.40",
      "open": "57.20",
      "high": "57.90",
      "low": "56.80",
      "close": "57.20",
      "average": "57.5384",
      "volume": "6013",
      "turnover": "345978.5",
      "trades": "64"
    },
    {
      "date": "2026-06-30",
      "bid": "57.80",
      "ask": "58.60",
      "open": "57.00",
      "high": "58.00",
      "low": "56.90",
      "close": "57.70",
      "average": "57.5997",
      "volume": "56619",
      "turnover": "3261238.4",
      "trades": "117"
    },
    {
      "date": "2026-07-01",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.20",
      "high": "58.70",
      "low": "57.30",
      "close": "58.20",
      "average": "58.0847",
      "volume": "29312",
      "turnover": "1702559.2",
      "trades": "115"
    },
    {
      "date": "2026-07-02",
      "bid": "60.00",
      "ask": "60.50",
      "open": "58.10",
      "high": "60.50",
      "low": "58.10",
      "close": "60.30",
      "average": "59.4746",
      "volume": "41158",
      "turnover": "2447811",
      "trades": "107"
    },
    {
      "date": "2026-07-03",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.10",
      "high": "60.80",
      "low": "60.10",
      "close": "60.50",
      "average": "60.4488",
      "volume": "10794",
      "turnover": "652484.5",
      "trades": "65"
    },
    {
      "date": "2026-07-06",
      "bid": "60.50",
      "ask": "61.10",
      "open": "60.50",
      "high": "61.60",
      "low": "60.30",
      "close": "60.60",
      "average": "60.8508",
      "volume": "28927",
      "turnover": "1760231.4",
      "trades": "103"
    },
    {
      "date": "2026-07-07",
      "bid": "60.30",
      "ask": "61.20",
      "open": "60.50",
      "high": "61.90",
      "low": "60.00",
      "close": "60.10",
      "average": "60.7859",
      "volume": "43481",
      "turnover": "2643031.2",
      "trades": "156"
    },
    {
      "date": "2026-07-08",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.20",
      "high": "60.20",
      "low": "59.10",
      "close": "59.10",
      "average": "59.3964",
      "volume": "5930",
      "turnover": "352220.4",
      "trades": "80"
    },
    {
      "date": "2026-07-09",
      "bid": "59.60",
      "ask": "60.40",
      "open": "59.50",
      "high": "59.80",
      "low": "58.80",
      "close": "59.40",
      "average": "59.3597",
      "volume": "7669",
      "turnover": "455229.9",
      "trades": "76"
    },
    {
      "date": "2026-07-10",
      "bid": "58.90",
      "ask": "59.20",
      "open": "59.40",
      "high": "61.90",
      "low": "58.20",
      "close": "58.90",
      "average": "59.6154",
      "volume": "41921",
      "turnover": "2499232.45",
      "trades": "171"
    },
    {
      "date": "2026-07-13",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.90",
      "high": "60.00",
      "low": "58.80",
      "close": "59.30",
      "average": "59.3098",
      "volume": "39252",
      "turnover": "2328027.2",
      "trades": "146"
    },
    {
      "date": "2026-07-14",
      "bid": "59.30",
      "ask": "59.40",
      "open": "59.60",
      "high": "59.90",
      "low": "58.90",
      "close": "59.20",
      "average": "59.334",
      "volume": "14171",
      "turnover": "840847.9",
      "trades": "92"
    },
    {
      "date": "2026-07-15",
      "bid": "59.20",
      "ask": "59.70",
      "open": "59.80",
      "high": "60.00",
      "low": "59.00",
      "close": "59.60",
      "average": "59.7667",
      "volume": "22566",
      "turnover": "1348694.5",
      "trades": "89"
    },
    {
      "date": "2026-07-16",
      "bid": "58.90",
      "ask": "59.30",
      "open": "59.10",
      "high": "59.70",
      "low": "59.00",
      "close": "59.00",
      "average": "59.1058",
      "volume": "4627",
      "turnover": "273482.5",
      "trades": "50"
    },
    {
      "date": "2026-07-17",
      "bid": "58.50",
      "ask": "58.80",
      "open": "58.90",
      "high": "59.00",
      "low": "58.20",
      "close": "58.60",
      "average": "58.7342",
      "volume": "25670",
      "turnover": "1507706.8",
      "trades": "101"
    },
    {
      "date": "2026-07-20",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.20",
      "high": "58.90",
      "low": "58.20",
      "close": "58.40",
      "average": "58.609",
      "volume": "12510",
      "turnover": "733187.2",
      "trades": "69"
    },
    {
      "date": "2026-07-21",
      "bid": "57.90",
      "ask": "58.00",
      "open": "58.60",
      "high": "58.60",
      "low": "57.70",
      "close": "57.90",
      "average": "58.1726",
      "volume": "14106",
      "turnover": "820548.6",
      "trades": "56"
    },
    {
      "date": "2026-07-22",
      "bid": "58.40",
      "ask": "58.90",
      "open": "58.00",
      "high": "59.00",
      "low": "57.90",
      "close": "58.40",
      "average": "58.9004",
      "volume": "36900",
      "turnover": "2173094.9",
      "trades": "72"
    },
    {
      "date": "2026-07-23",
      "bid": "57.70",
      "ask": "58.10",
      "open": "58.30",
      "high": "58.80",
      "low": "57.70",
      "close": "57.80",
      "average": "58.3427",
      "volume": "6521",
      "turnover": "380452.9",
      "trades": "60"
    },
    {
      "date": "2026-07-24",
      "bid": "58.10",
      "ask": "58.60",
      "open": "58.10",
      "high": "58.80",
      "low": "58.00",
      "close": "58.00",
      "average": "58.4961",
      "volume": "7098",
      "turnover": "415192.15",
      "trades": "39"
    },
    {
      "date": "2026-07-27",
      "bid": "58.20",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.00",
      "low": "57.80",
      "close": "57.90",
      "average": "58.4096",
      "volume": "91094",
      "turnover": "5319923.09",
      "trades": "107"
    },
    {
      "date": "2026-07-28",
      "bid": "58.50",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.00",
      "low": "58.50",
      "close": "59.00",
      "average": "58.9179",
      "volume": "10038",
      "turnover": "591410.9",
      "trades": "83"
    },
    {
      "date": "2026-07-29",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.50",
      "high": "60.80",
      "low": "58.50",
      "close": "59.40",
      "average": "59.2794",
      "volume": "35641",
      "turnover": "2114135.15",
      "trades": "68"
    },
    {
      "date": "2026-07-30",
      "bid": "59.10",
      "ask": "60.00",
      "open": "59.30",
      "high": "60.70",
      "low": "59.20",
      "close": "59.90",
      "average": "60.0252",
      "volume": "16645",
      "turnover": "999118.9",
      "trades": "76"
    },
    {
      "date": "2026-07-31",
      "bid": "59.00",
      "ask": "59.60",
      "open": "60.00",
      "high": "60.20",
      "low": "59.00",
      "close": "59.70",
      "average": "59.9248",
      "volume": "9327",
      "turnover": "558920.35",
      "trades": "52"
    },
    {
      "date": "2026-08-03",
      "bid": "59.20",
      "ask": "59.70",
      "open": "59.40",
      "high": "59.80",
      "low": "58.40",
      "close": "59.20",
      "average": "59.317",
      "volume": "10180",
      "turnover": "603776.9",
      "trades": "49"
    },
    {
      "date": "2026-08-04",
      "bid": "59.10",
      "ask": "59.80",
      "open": "59.90",
      "high": "59.90",
      "low": "58.80",
      "close": "58.80",
      "average": "59.2235",
      "volume": "16793",
      "turnover": "994540.7",
      "trades": "68"
    },
    {
      "date": "2026-08-05",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.80",
      "low": "58.70",
      "close": "58.70",
      "average": "59.295",
      "volume": "7796",
      "turnover": "462264",
      "trades": "46"
    }
  ]
}