{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1021270/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/msab-b?id=TX1021270",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX1021270",
    "asset_class": "SHARES",
    "isin": "SE0000526626",
    "symbol": "MSAB B",
    "company": "Micro Systemation B",
    "market": null,
    "last_sale_price": "SEK 89.80",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "49.00",
      "ask": "49.55",
      "open": "50.00",
      "high": "50.00",
      "low": "48.90",
      "close": "49.35",
      "average": "49.5223",
      "volume": "32981",
      "turnover": "1633295.25",
      "trades": "150"
    },
    {
      "date": "2021-08-10",
      "bid": "49.25",
      "ask": "49.50",
      "open": "49.35",
      "high": "49.80",
      "low": "48.50",
      "close": "49.65",
      "average": "49.0812",
      "volume": "32505",
      "turnover": "1595385.65",
      "trades": "192"
    },
    {
      "date": "2021-08-11",
      "bid": "48.50",
      "ask": "48.95",
      "open": "49.55",
      "high": "49.65",
      "low": "48.05",
      "close": "48.05",
      "average": "48.9087",
      "volume": "26358",
      "turnover": "1289136.75",
      "trades": "173"
    },
    {
      "date": "2021-08-12",
      "bid": "48.70",
      "ask": "49.15",
      "open": "48.10",
      "high": "49.25",
      "low": "48.00",
      "close": "49.25",
      "average": "48.521",
      "volume": "23392",
      "turnover": "1135003.39",
      "trades": "135"
    },
    {
      "date": "2021-08-13",
      "bid": "49.55",
      "ask": "50.00",
      "open": "49.30",
      "high": "50.80",
      "low": "49.00",
      "close": "49.50",
      "average": "49.671",
      "volume": "52638",
      "turnover": "2614580",
      "trades": "165"
    },
    {
      "date": "2021-08-16",
      "bid": "50.70",
      "ask": "51.10",
      "open": "51.40",
      "high": "53.40",
      "low": "49.95",
      "close": "50.70",
      "average": "51.0788",
      "volume": "44531",
      "turnover": "2274592.15",
      "trades": "237"
    },
    {
      "date": "2021-08-17",
      "bid": "50.00",
      "ask": "50.40",
      "open": "50.70",
      "high": "50.70",
      "low": "49.80",
      "close": "50.20",
      "average": "50.2155",
      "volume": "18813",
      "turnover": "944706.35",
      "trades": "120"
    },
    {
      "date": "2021-08-18",
      "bid": "50.50",
      "ask": "51.00",
      "open": "50.20",
      "high": "51.40",
      "low": "49.90",
      "close": "50.70",
      "average": "50.7349",
      "volume": "16242",
      "turnover": "824036.5",
      "trades": "94"
    },
    {
      "date": "2021-08-19",
      "bid": "49.05",
      "ask": "49.60",
      "open": "50.10",
      "high": "50.10",
      "low": "49.00",
      "close": "49.45",
      "average": "49.4919",
      "volume": "21802",
      "turnover": "1079021.35",
      "trades": "153"
    },
    {
      "date": "2021-08-20",
      "bid": "49.00",
      "ask": "49.20",
      "open": "49.45",
      "high": "49.65",
      "low": "48.15",
      "close": "49.40",
      "average": "48.9203",
      "volume": "30992",
      "turnover": "1516139.45",
      "trades": "191"
    },
    {
      "date": "2021-08-23",
      "bid": "48.75",
      "ask": "49.30",
      "open": "49.00",
      "high": "50.00",
      "low": "48.20",
      "close": "49.30",
      "average": "49.2154",
      "volume": "15431",
      "turnover": "759443.25",
      "trades": "97"
    },
    {
      "date": "2021-08-24",
      "bid": "49.60",
      "ask": "49.75",
      "open": "49.30",
      "high": "50.90",
      "low": "49.25",
      "close": "49.60",
      "average": "49.7545",
      "volume": "6631",
      "turnover": "329922.2",
      "trades": "113"
    },
    {
      "date": "2021-08-25",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.60",
      "high": "49.60",
      "low": "49.10",
      "close": "49.20",
      "average": "49.1682",
      "volume": "5343",
      "turnover": "262705.65",
      "trades": "52"
    },
    {
      "date": "2021-08-26",
      "bid": "49.20",
      "ask": "49.50",
      "open": "49.20",
      "high": "49.55",
      "low": "48.90",
      "close": "49.35",
      "average": "49.2727",
      "volume": "10988",
      "turnover": "541408.2",
      "trades": "113"
    },
    {
      "date": "2021-08-27",
      "bid": "49.70",
      "ask": "50.20",
      "open": "49.50",
      "high": "50.40",
      "low": "49.25",
      "close": "49.70",
      "average": "49.7845",
      "volume": "14101",
      "turnover": "702011.6",
      "trades": "99"
    },
    {
      "date": "2021-08-30",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.70",
      "high": "50.70",
      "low": "49.50",
      "close": "50.70",
      "average": "50.0803",
      "volume": "20181",
      "turnover": "1010671.05",
      "trades": "124"
    },
    {
      "date": "2021-08-31",
      "bid": "52.70",
      "ask": "53.40",
      "open": "50.70",
      "high": "53.40",
      "low": "49.10",
      "close": "52.70",
      "average": "50.567",
      "volume": "40107",
      "turnover": "2028089.8",
      "trades": "216"
    },
    {
      "date": "2021-09-01",
      "bid": "50.60",
      "ask": "51.30",
      "open": "52.70",
      "high": "52.70",
      "low": "49.60",
      "close": "49.60",
      "average": "51.8399",
      "volume": "256296",
      "turnover": "13286361.5",
      "trades": "205"
    },
    {
      "date": "2021-09-02",
      "bid": "49.15",
      "ask": "49.55",
      "open": "49.75",
      "high": "50.90",
      "low": "49.10",
      "close": "49.10",
      "average": "49.7295",
      "volume": "21406",
      "turnover": "1064508.85",
      "trades": "151"
    },
    {
      "date": "2021-09-03",
      "bid": "49.30",
      "ask": "51.10",
      "open": "49.10",
      "high": "50.90",
      "low": "49.05",
      "close": "50.30",
      "average": "49.6528",
      "volume": "16843",
      "turnover": "836302.45",
      "trades": "107"
    },
    {
      "date": "2021-09-06",
      "bid": "50.30",
      "ask": "50.80",
      "open": "50.30",
      "high": "51.00",
      "low": "49.00",
      "close": "51.00",
      "average": "50.0904",
      "volume": "19110",
      "turnover": "957226.7",
      "trades": "114"
    },
    {
      "date": "2021-09-07",
      "bid": "49.90",
      "ask": "50.70",
      "open": "51.00",
      "high": "51.00",
      "low": "49.70",
      "close": "49.85",
      "average": "50.0494",
      "volume": "168261",
      "turnover": "8421358.15",
      "trades": "110"
    },
    {
      "date": "2021-09-08",
      "bid": "48.20",
      "ask": "48.65",
      "open": "50.00",
      "high": "51.00",
      "low": "48.20",
      "close": "48.20",
      "average": "48.96",
      "volume": "43001",
      "turnover": "2105328.04",
      "trades": "213"
    },
    {
      "date": "2021-09-09",
      "bid": "48.20",
      "ask": "48.40",
      "open": "48.20",
      "high": "48.60",
      "low": "47.55",
      "close": "48.40",
      "average": "48.2498",
      "volume": "19102",
      "turnover": "921667.45",
      "trades": "182"
    },
    {
      "date": "2021-09-10",
      "bid": "48.10",
      "ask": "48.30",
      "open": "48.45",
      "high": "48.45",
      "low": "47.60",
      "close": "48.10",
      "average": "48.0003",
      "volume": "10372",
      "turnover": "497858.75",
      "trades": "77"
    },
    {
      "date": "2021-09-13",
      "bid": "48.45",
      "ask": "49.00",
      "open": "48.00",
      "high": "49.00",
      "low": "48.00",
      "close": "49.00",
      "average": "48.1811",
      "volume": "18063",
      "turnover": "870294.6",
      "trades": "102"
    },
    {
      "date": "2021-09-14",
      "bid": "47.60",
      "ask": "48.50",
      "open": "48.50",
      "high": "48.70",
      "low": "47.50",
      "close": "47.50",
      "average": "48.0141",
      "volume": "12731",
      "turnover": "611267.5",
      "trades": "107"
    },
    {
      "date": "2021-09-15",
      "bid": "46.55",
      "ask": "47.65",
      "open": "48.80",
      "high": "48.80",
      "low": "45.20",
      "close": "47.55",
      "average": "46.3768",
      "volume": "21380",
      "turnover": "991536",
      "trades": "171"
    },
    {
      "date": "2021-09-16",
      "bid": "49.00",
      "ask": "49.40",
      "open": "47.85",
      "high": "49.40",
      "low": "47.85",
      "close": "48.95",
      "average": "48.7694",
      "volume": "29870",
      "turnover": "1456741.55",
      "trades": "102"
    },
    {
      "date": "2021-09-17",
      "bid": "51.40",
      "ask": "51.50",
      "open": "48.95",
      "high": "52.90",
      "low": "48.10",
      "close": "51.20",
      "average": "50.876",
      "volume": "45854",
      "turnover": "2332867.04",
      "trades": "238"
    },
    {
      "date": "2021-09-20",
      "bid": "48.40",
      "ask": "48.95",
      "open": "51.20",
      "high": "51.20",
      "low": "48.05",
      "close": "48.50",
      "average": "49.3929",
      "volume": "45839",
      "turnover": "2264120.2",
      "trades": "260"
    },
    {
      "date": "2021-09-21",
      "bid": "47.60",
      "ask": "47.70",
      "open": "48.55",
      "high": "48.85",
      "low": "47.60",
      "close": "47.70",
      "average": "48.0324",
      "volume": "25979",
      "turnover": "1247834.85",
      "trades": "159"
    },
    {
      "date": "2021-09-22",
      "bid": "47.40",
      "ask": "47.95",
      "open": "47.65",
      "high": "48.40",
      "low": "46.95",
      "close": "47.45",
      "average": "47.7282",
      "volume": "9235",
      "turnover": "440769.95",
      "trades": "67"
    },
    {
      "date": "2021-09-23",
      "bid": "47.60",
      "ask": "47.85",
      "open": "47.45",
      "high": "49.55",
      "low": "47.35",
      "close": "47.65",
      "average": "48.1975",
      "volume": "10628",
      "turnover": "512242.75",
      "trades": "57"
    },
    {
      "date": "2021-09-24",
      "bid": "47.75",
      "ask": "47.85",
      "open": "47.65",
      "high": "48.40",
      "low": "47.15",
      "close": "47.75",
      "average": "47.73",
      "volume": "5897",
      "turnover": "281463.7",
      "trades": "82"
    },
    {
      "date": "2021-09-27",
      "bid": "46.95",
      "ask": "47.40",
      "open": "47.75",
      "high": "48.20",
      "low": "46.15",
      "close": "47.35",
      "average": "47.0708",
      "volume": "17553",
      "turnover": "826233.65",
      "trades": "144"
    },
    {
      "date": "2021-09-28",
      "bid": "45.10",
      "ask": "45.55",
      "open": "47.35",
      "high": "47.35",
      "low": "45.10",
      "close": "45.10",
      "average": "46.0879",
      "volume": "30923",
      "turnover": "1425176.6",
      "trades": "172"
    },
    {
      "date": "2021-09-29",
      "bid": "45.00",
      "ask": "45.05",
      "open": "45.00",
      "high": "45.90",
      "low": "45.00",
      "close": "45.00",
      "average": "45.2552",
      "volume": "24715",
      "turnover": "1118482.8",
      "trades": "182"
    },
    {
      "date": "2021-09-30",
      "bid": "45.70",
      "ask": "46.30",
      "open": "45.00",
      "high": "46.35",
      "low": "45.00",
      "close": "46.25",
      "average": "45.8244",
      "volume": "7636",
      "turnover": "349915.1",
      "trades": "59"
    },
    {
      "date": "2021-10-01",
      "bid": "45.00",
      "ask": "45.40",
      "open": "46.25",
      "high": "46.75",
      "low": "45.00",
      "close": "45.45",
      "average": "45.3416",
      "volume": "11946",
      "turnover": "541651",
      "trades": "69"
    },
    {
      "date": "2021-10-04",
      "bid": "45.00",
      "ask": "45.20",
      "open": "45.45",
      "high": "45.95",
      "low": "45.00",
      "close": "45.00",
      "average": "45.0437",
      "volume": "17067",
      "turnover": "768760.45",
      "trades": "92"
    },
    {
      "date": "2021-10-05",
      "bid": "44.50",
      "ask": "44.60",
      "open": "45.00",
      "high": "45.60",
      "low": "44.35",
      "close": "44.65",
      "average": "44.6566",
      "volume": "14334",
      "turnover": "640107.75",
      "trades": "73"
    },
    {
      "date": "2021-10-06",
      "bid": "44.00",
      "ask": "44.45",
      "open": "44.10",
      "high": "44.45",
      "low": "44.00",
      "close": "44.45",
      "average": "44.0839",
      "volume": "26612",
      "turnover": "1173159.89",
      "trades": "151"
    },
    {
      "date": "2021-10-07",
      "bid": "44.10",
      "ask": "44.65",
      "open": "44.00",
      "high": "45.25",
      "low": "43.95",
      "close": "44.00",
      "average": "44.4396",
      "volume": "22828",
      "turnover": "1014466.9",
      "trades": "86"
    },
    {
      "date": "2021-10-08",
      "bid": "43.45",
      "ask": "44.15",
      "open": "44.00",
      "high": "44.90",
      "low": "43.35",
      "close": "43.40",
      "average": "43.899",
      "volume": "21265",
      "turnover": "933512.05",
      "trades": "101"
    },
    {
      "date": "2021-10-11",
      "bid": "42.80",
      "ask": "43.75",
      "open": "43.40",
      "high": "43.95",
      "low": "42.20",
      "close": "43.55",
      "average": "42.8993",
      "volume": "14729",
      "turnover": "631864.1",
      "trades": "87"
    },
    {
      "date": "2021-10-12",
      "bid": "43.15",
      "ask": "43.85",
      "open": "43.50",
      "high": "45.55",
      "low": "42.15",
      "close": "42.50",
      "average": "43.2468",
      "volume": "50336",
      "turnover": "2176869.4",
      "trades": "141"
    },
    {
      "date": "2021-10-13",
      "bid": "44.95",
      "ask": "45.40",
      "open": "42.75",
      "high": "45.40",
      "low": "42.75",
      "close": "45.35",
      "average": "44.7263",
      "volume": "12190",
      "turnover": "545213.3",
      "trades": "69"
    },
    {
      "date": "2021-10-14",
      "bid": "44.90",
      "ask": "45.10",
      "open": "45.60",
      "high": "45.90",
      "low": "43.25",
      "close": "45.10",
      "average": "44.8678",
      "volume": "15496",
      "turnover": "695271.05",
      "trades": "84"
    },
    {
      "date": "2021-10-15",
      "bid": "42.90",
      "ask": "43.55",
      "open": "44.40",
      "high": "45.20",
      "low": "43.00",
      "close": "43.00",
      "average": "43.6559",
      "volume": "42261",
      "turnover": "1844940.25",
      "trades": "179"
    },
    {
      "date": "2021-10-18",
      "bid": "43.65",
      "ask": "45.00",
      "open": "43.20",
      "high": "45.40",
      "low": "42.90",
      "close": "45.40",
      "average": "44.0891",
      "volume": "29743",
      "turnover": "1311342.35",
      "trades": "174"
    },
    {
      "date": "2021-10-19",
      "bid": "45.20",
      "ask": "46.15",
      "open": "45.40",
      "high": "46.15",
      "low": "44.45",
      "close": "46.15",
      "average": "45.463",
      "volume": "8226",
      "turnover": "373978.55",
      "trades": "56"
    },
    {
      "date": "2021-10-20",
      "bid": "44.50",
      "ask": "44.80",
      "open": "46.15",
      "high": "46.15",
      "low": "44.00",
      "close": "44.40",
      "average": "44.9441",
      "volume": "16984",
      "turnover": "763330.15",
      "trades": "61"
    },
    {
      "date": "2021-10-21",
      "bid": "43.65",
      "ask": "44.25",
      "open": "44.40",
      "high": "44.60",
      "low": "43.20",
      "close": "44.25",
      "average": "44.0603",
      "volume": "9282",
      "turnover": "408967.55",
      "trades": "47"
    },
    {
      "date": "2021-10-22",
      "bid": "44.10",
      "ask": "44.50",
      "open": "43.40",
      "high": "45.10",
      "low": "43.00",
      "close": "44.60",
      "average": "44.2552",
      "volume": "10626",
      "turnover": "470256.25",
      "trades": "39"
    },
    {
      "date": "2021-10-25",
      "bid": "44.90",
      "ask": "45.20",
      "open": "45.50",
      "high": "46.95",
      "low": "44.40",
      "close": "44.90",
      "average": "45.3167",
      "volume": "31372",
      "turnover": "1421674.1",
      "trades": "111"
    },
    {
      "date": "2021-10-26",
      "bid": "42.80",
      "ask": "43.85",
      "open": "44.95",
      "high": "45.55",
      "low": "42.05",
      "close": "42.85",
      "average": "43.8137",
      "volume": "26442",
      "turnover": "1158522.7",
      "trades": "136"
    },
    {
      "date": "2021-10-27",
      "bid": "43.05",
      "ask": "43.35",
      "open": "43.00",
      "high": "44.35",
      "low": "42.45",
      "close": "43.00",
      "average": "43.3893",
      "volume": "24676",
      "turnover": "1070675.6",
      "trades": "79"
    },
    {
      "date": "2021-10-28",
      "bid": "43.00",
      "ask": "43.50",
      "open": "43.50",
      "high": "45.90",
      "low": "42.00",
      "close": "43.00",
      "average": "43.639",
      "volume": "95423",
      "turnover": "4164169.05",
      "trades": "365"
    },
    {
      "date": "2021-10-29",
      "bid": "42.95",
      "ask": "43.15",
      "open": "43.00",
      "high": "43.50",
      "low": "42.00",
      "close": "43.15",
      "average": "42.8823",
      "volume": "21262",
      "turnover": "911762.9",
      "trades": "325"
    },
    {
      "date": "2021-11-01",
      "bid": "41.60",
      "ask": "41.90",
      "open": "43.15",
      "high": "43.15",
      "low": "41.70",
      "close": "41.80",
      "average": "42.513",
      "volume": "24716",
      "turnover": "1050750.5",
      "trades": "148"
    },
    {
      "date": "2021-11-02",
      "bid": "40.00",
      "ask": "40.25",
      "open": "41.70",
      "high": "42.45",
      "low": "40.00",
      "close": "40.45",
      "average": "40.8213",
      "volume": "59335",
      "turnover": "2422132.95",
      "trades": "256"
    },
    {
      "date": "2021-11-03",
      "bid": "40.50",
      "ask": "40.95",
      "open": "40.45",
      "high": "42.00",
      "low": "40.00",
      "close": "40.95",
      "average": "41.0469",
      "volume": "71523",
      "turnover": "2935797.95",
      "trades": "143"
    },
    {
      "date": "2021-11-04",
      "bid": "41.25",
      "ask": "42.50",
      "open": "40.90",
      "high": "43.00",
      "low": "40.55",
      "close": "42.00",
      "average": "41.3338",
      "volume": "15345",
      "turnover": "634267.8",
      "trades": "78"
    },
    {
      "date": "2021-11-05",
      "bid": "41.20",
      "ask": "41.85",
      "open": "42.00",
      "high": "42.95",
      "low": "41.10",
      "close": "41.10",
      "average": "41.6155",
      "volume": "2724",
      "turnover": "113360.65",
      "trades": "43"
    },
    {
      "date": "2021-11-08",
      "bid": "41.00",
      "ask": "41.70",
      "open": "41.10",
      "high": "42.95",
      "low": "40.25",
      "close": "41.40",
      "average": "41.3964",
      "volume": "34828",
      "turnover": "1441753.6",
      "trades": "160"
    },
    {
      "date": "2021-11-09",
      "bid": "40.90",
      "ask": "41.35",
      "open": "41.00",
      "high": "41.55",
      "low": "40.45",
      "close": "41.15",
      "average": "40.8611",
      "volume": "19662",
      "turnover": "803411.55",
      "trades": "113"
    },
    {
      "date": "2021-11-10",
      "bid": "40.90",
      "ask": "41.45",
      "open": "40.75",
      "high": "41.55",
      "low": "40.75",
      "close": "41.40",
      "average": "41.1831",
      "volume": "3710",
      "turnover": "152789.2",
      "trades": "55"
    },
    {
      "date": "2021-11-11",
      "bid": "41.00",
      "ask": "41.85",
      "open": "40.75",
      "high": "42.30",
      "low": "40.75",
      "close": "42.25",
      "average": "41.4002",
      "volume": "9803",
      "turnover": "405846.55",
      "trades": "64"
    },
    {
      "date": "2021-11-12",
      "bid": "41.90",
      "ask": "42.80",
      "open": "42.15",
      "high": "42.85",
      "low": "41.20",
      "close": "41.90",
      "average": "41.7995",
      "volume": "10539",
      "turnover": "440524.6",
      "trades": "87"
    },
    {
      "date": "2021-11-15",
      "bid": "42.60",
      "ask": "43.55",
      "open": "41.85",
      "high": "43.70",
      "low": "41.85",
      "close": "43.40",
      "average": "42.6556",
      "volume": "11591",
      "turnover": "494421.4",
      "trades": "74"
    },
    {
      "date": "2021-11-16",
      "bid": "43.65",
      "ask": "43.70",
      "open": "43.70",
      "high": "43.70",
      "low": "42.00",
      "close": "43.70",
      "average": "43.0184",
      "volume": "13149",
      "turnover": "565648.3",
      "trades": "57"
    },
    {
      "date": "2021-11-17",
      "bid": "42.50",
      "ask": "43.20",
      "open": "43.20",
      "high": "43.70",
      "low": "42.55",
      "close": "43.00",
      "average": "43.1426",
      "volume": "11110",
      "turnover": "479314.35",
      "trades": "57"
    },
    {
      "date": "2021-11-18",
      "bid": "41.70",
      "ask": "42.45",
      "open": "42.50",
      "high": "43.50",
      "low": "41.80",
      "close": "42.00",
      "average": "42.4537",
      "volume": "16620",
      "turnover": "705580.35",
      "trades": "86"
    },
    {
      "date": "2021-11-19",
      "bid": "41.75",
      "ask": "42.60",
      "open": "42.00",
      "high": "42.85",
      "low": "41.35",
      "close": "42.00",
      "average": "42.1959",
      "volume": "42909",
      "turnover": "1810583.65",
      "trades": "84"
    },
    {
      "date": "2021-11-22",
      "bid": "41.45",
      "ask": "42.00",
      "open": "41.95",
      "high": "42.20",
      "low": "41.25",
      "close": "42.20",
      "average": "41.7694",
      "volume": "26389",
      "turnover": "1102251.39",
      "trades": "65"
    },
    {
      "date": "2021-11-23",
      "bid": "38.90",
      "ask": "39.95",
      "open": "40.75",
      "high": "40.90",
      "low": "38.55",
      "close": "38.75",
      "average": "39.3762",
      "volume": "117111",
      "turnover": "4610492.25",
      "trades": "422"
    },
    {
      "date": "2021-11-24",
      "bid": "39.25",
      "ask": "39.90",
      "open": "39.00",
      "high": "39.80",
      "low": "37.65",
      "close": "38.80",
      "average": "38.8038",
      "volume": "74919",
      "turnover": "2907138.75",
      "trades": "195"
    },
    {
      "date": "2021-11-25",
      "bid": "39.85",
      "ask": "40.55",
      "open": "38.70",
      "high": "40.85",
      "low": "38.50",
      "close": "39.15",
      "average": "39.903",
      "volume": "29412",
      "turnover": "1173627.75",
      "trades": "97"
    },
    {
      "date": "2021-11-26",
      "bid": "38.20",
      "ask": "38.50",
      "open": "39.15",
      "high": "39.15",
      "low": "35.45",
      "close": "37.35",
      "average": "37.265",
      "volume": "69873",
      "turnover": "2603814",
      "trades": "153"
    },
    {
      "date": "2021-11-29",
      "bid": "37.25",
      "ask": "38.10",
      "open": "36.70",
      "high": "38.60",
      "low": "36.65",
      "close": "37.30",
      "average": "37.627",
      "volume": "30028",
      "turnover": "1129864.95",
      "trades": "120"
    },
    {
      "date": "2021-11-30",
      "bid": "37.20",
      "ask": "38.55",
      "open": "37.30",
      "high": "39.05",
      "low": "37.00",
      "close": "39.05",
      "average": "38.212",
      "volume": "21291",
      "turnover": "813571.7",
      "trades": "78"
    },
    {
      "date": "2021-12-01",
      "bid": "38.30",
      "ask": "38.80",
      "open": "39.25",
      "high": "39.25",
      "low": "37.75",
      "close": "38.20",
      "average": "38.296",
      "volume": "19198",
      "turnover": "735206.65",
      "trades": "88"
    },
    {
      "date": "2021-12-02",
      "bid": "37.50",
      "ask": "37.70",
      "open": "38.55",
      "high": "38.55",
      "low": "37.00",
      "close": "37.50",
      "average": "37.6645",
      "volume": "23332",
      "turnover": "878787.1",
      "trades": "147"
    },
    {
      "date": "2021-12-03",
      "bid": "36.60",
      "ask": "37.00",
      "open": "37.60",
      "high": "38.05",
      "low": "35.95",
      "close": "35.95",
      "average": "37.4325",
      "volume": "26514",
      "turnover": "992485.85",
      "trades": "149"
    },
    {
      "date": "2021-12-06",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.00",
      "high": "38.50",
      "low": "35.70",
      "close": "35.70",
      "average": "36.7158",
      "volume": "31672",
      "turnover": "1162861.35",
      "trades": "181"
    },
    {
      "date": "2021-12-07",
      "bid": "36.55",
      "ask": "37.90",
      "open": "36.70",
      "high": "37.10",
      "low": "36.05",
      "close": "36.45",
      "average": "36.6187",
      "volume": "27720",
      "turnover": "1015070.85",
      "trades": "91"
    },
    {
      "date": "2021-12-08",
      "bid": "37.20",
      "ask": "37.65",
      "open": "36.90",
      "high": "38.25",
      "low": "36.90",
      "close": "38.00",
      "average": "37.7507",
      "volume": "7258",
      "turnover": "273994.45",
      "trades": "38"
    },
    {
      "date": "2021-12-09",
      "bid": "36.90",
      "ask": "37.30",
      "open": "38.00",
      "high": "38.00",
      "low": "36.60",
      "close": "37.20",
      "average": "37.1316",
      "volume": "16292",
      "turnover": "604948.5",
      "trades": "76"
    },
    {
      "date": "2021-12-10",
      "bid": "37.00",
      "ask": "37.30",
      "open": "37.15",
      "high": "37.75",
      "low": "37.00",
      "close": "37.00",
      "average": "37.2857",
      "volume": "6515",
      "turnover": "242916.15",
      "trades": "68"
    },
    {
      "date": "2021-12-13",
      "bid": "36.80",
      "ask": "36.85",
      "open": "36.80",
      "high": "37.40",
      "low": "35.80",
      "close": "36.80",
      "average": "36.592",
      "volume": "23152",
      "turnover": "847178.1",
      "trades": "196"
    },
    {
      "date": "2021-12-14",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.90",
      "high": "37.00",
      "low": "35.00",
      "close": "35.60",
      "average": "35.6899",
      "volume": "25610",
      "turnover": "914017.65",
      "trades": "99"
    },
    {
      "date": "2021-12-15",
      "bid": "36.10",
      "ask": "36.15",
      "open": "35.60",
      "high": "36.75",
      "low": "35.25",
      "close": "36.75",
      "average": "35.8758",
      "volume": "18611",
      "turnover": "667683.9",
      "trades": "84"
    },
    {
      "date": "2021-12-16",
      "bid": "36.20",
      "ask": "36.45",
      "open": "36.20",
      "high": "36.70",
      "low": "35.50",
      "close": "35.50",
      "average": "36.2422",
      "volume": "8801",
      "turnover": "318967.5",
      "trades": "91"
    },
    {
      "date": "2021-12-17",
      "bid": "36.00",
      "ask": "36.80",
      "open": "36.40",
      "high": "36.50",
      "low": "35.55",
      "close": "35.65",
      "average": "36.0745",
      "volume": "16080",
      "turnover": "580077.65",
      "trades": "100"
    },
    {
      "date": "2021-12-20",
      "bid": "35.05",
      "ask": "36.75",
      "open": "35.65",
      "high": "36.30",
      "low": "34.40",
      "close": "35.00",
      "average": "35.157",
      "volume": "24994",
      "turnover": "878713.05",
      "trades": "131"
    },
    {
      "date": "2021-12-21",
      "bid": "36.25",
      "ask": "36.30",
      "open": "35.10",
      "high": "37.40",
      "low": "35.10",
      "close": "35.60",
      "average": "36.0825",
      "volume": "39733",
      "turnover": "1433666.45",
      "trades": "161"
    },
    {
      "date": "2021-12-22",
      "bid": "36.00",
      "ask": "36.30",
      "open": "35.60",
      "high": "36.30",
      "low": "35.25",
      "close": "36.00",
      "average": "35.8021",
      "volume": "25937",
      "turnover": "928598.05",
      "trades": "104"
    },
    {
      "date": "2021-12-23",
      "bid": "37.40",
      "ask": "37.65",
      "open": "36.00",
      "high": "37.90",
      "low": "36.00",
      "close": "37.70",
      "average": "37.0596",
      "volume": "11307",
      "turnover": "419033.1",
      "trades": "74"
    },
    {
      "date": "2021-12-27",
      "bid": "38.40",
      "ask": "38.70",
      "open": "37.90",
      "high": "38.90",
      "low": "37.55",
      "close": "38.70",
      "average": "38.3682",
      "volume": "21640",
      "turnover": "830288.85",
      "trades": "105"
    },
    {
      "date": "2021-12-28",
      "bid": "38.55",
      "ask": "38.90",
      "open": "38.10",
      "high": "39.00",
      "low": "38.10",
      "close": "38.90",
      "average": "38.7027",
      "volume": "16538",
      "turnover": "640065.55",
      "trades": "61"
    },
    {
      "date": "2021-12-29",
      "bid": "38.10",
      "ask": "38.50",
      "open": "38.55",
      "high": "38.95",
      "low": "38.00",
      "close": "38.10",
      "average": "38.2507",
      "volume": "30761",
      "turnover": "1176630.89",
      "trades": "75"
    },
    {
      "date": "2021-12-30",
      "bid": "38.20",
      "ask": "38.45",
      "open": "38.10",
      "high": "38.45",
      "low": "38.10",
      "close": "38.40",
      "average": "38.1954",
      "volume": "6889",
      "turnover": "263128.2",
      "trades": "35"
    },
    {
      "date": "2022-01-03",
      "bid": "38.90",
      "ask": "39.60",
      "open": "38.40",
      "high": "39.60",
      "low": "37.60",
      "close": "39.60",
      "average": "38.6054",
      "volume": "27718",
      "turnover": "1070065.8",
      "trades": "150"
    },
    {
      "date": "2022-01-04",
      "bid": "38.80",
      "ask": "39.10",
      "open": "39.00",
      "high": "39.55",
      "low": "38.70",
      "close": "39.10",
      "average": "39.0537",
      "volume": "27089",
      "turnover": "1057926.75",
      "trades": "108"
    },
    {
      "date": "2022-01-05",
      "bid": "38.50",
      "ask": "38.80",
      "open": "39.05",
      "high": "39.05",
      "low": "38.50",
      "close": "38.50",
      "average": "38.7967",
      "volume": "2022",
      "turnover": "78446.9",
      "trades": "23"
    },
    {
      "date": "2022-01-07",
      "bid": "37.05",
      "ask": "37.40",
      "open": "38.20",
      "high": "38.20",
      "low": "36.35",
      "close": "37.05",
      "average": "37.1228",
      "volume": "23733",
      "turnover": "881036.5",
      "trades": "111"
    },
    {
      "date": "2022-01-10",
      "bid": "34.60",
      "ask": "35.85",
      "open": "37.05",
      "high": "37.05",
      "low": "34.30",
      "close": "35.00",
      "average": "35.6289",
      "volume": "21246",
      "turnover": "756971.45",
      "trades": "170"
    },
    {
      "date": "2022-01-11",
      "bid": "34.35",
      "ask": "34.50",
      "open": "35.00",
      "high": "35.20",
      "low": "34.00",
      "close": "34.35",
      "average": "34.477",
      "volume": "40220",
      "turnover": "1386663.55",
      "trades": "171"
    },
    {
      "date": "2022-01-12",
      "bid": "34.10",
      "ask": "34.45",
      "open": "34.35",
      "high": "35.75",
      "low": "33.55",
      "close": "34.45",
      "average": "34.4377",
      "volume": "61333",
      "turnover": "2112166.4",
      "trades": "205"
    },
    {
      "date": "2022-01-13",
      "bid": "33.95",
      "ask": "34.30",
      "open": "34.45",
      "high": "34.80",
      "low": "33.65",
      "close": "33.95",
      "average": "34.2939",
      "volume": "38924",
      "turnover": "1334856.05",
      "trades": "102"
    },
    {
      "date": "2022-01-14",
      "bid": "33.60",
      "ask": "33.70",
      "open": "33.95",
      "high": "34.20",
      "low": "33.60",
      "close": "33.70",
      "average": "33.9756",
      "volume": "11448",
      "turnover": "388953.15",
      "trades": "84"
    },
    {
      "date": "2022-01-17",
      "bid": "33.60",
      "ask": "33.80",
      "open": "33.70",
      "high": "34.00",
      "low": "33.50",
      "close": "33.50",
      "average": "33.7865",
      "volume": "9708",
      "turnover": "327998.9",
      "trades": "92"
    },
    {
      "date": "2022-01-18",
      "bid": "38.40",
      "ask": "39.00",
      "open": "41.40",
      "high": "42.90",
      "low": "37.75",
      "close": "38.40",
      "average": "39.6392",
      "volume": "277281",
      "turnover": "10991188.4",
      "trades": "1687"
    },
    {
      "date": "2022-01-19",
      "bid": "40.00",
      "ask": "40.70",
      "open": "38.90",
      "high": "42.40",
      "low": "38.05",
      "close": "40.70",
      "average": "40.492",
      "volume": "78679",
      "turnover": "3185867.35",
      "trades": "480"
    },
    {
      "date": "2022-01-20",
      "bid": "40.50",
      "ask": "40.90",
      "open": "40.70",
      "high": "41.90",
      "low": "39.10",
      "close": "40.85",
      "average": "40.069",
      "volume": "74436",
      "turnover": "2982576.25",
      "trades": "332"
    },
    {
      "date": "2022-01-21",
      "bid": "41.50",
      "ask": "41.95",
      "open": "40.80",
      "high": "42.20",
      "low": "39.70",
      "close": "41.95",
      "average": "41.0628",
      "volume": "119461",
      "turnover": "4905406.05",
      "trades": "343"
    },
    {
      "date": "2022-01-24",
      "bid": "40.25",
      "ask": "40.60",
      "open": "42.00",
      "high": "42.00",
      "low": "39.65",
      "close": "40.60",
      "average": "40.4556",
      "volume": "153067",
      "turnover": "6192416.65",
      "trades": "286"
    },
    {
      "date": "2022-01-25",
      "bid": "41.30",
      "ask": "41.35",
      "open": "40.60",
      "high": "41.80",
      "low": "39.10",
      "close": "41.80",
      "average": "40.6156",
      "volume": "81585",
      "turnover": "3313626.95",
      "trades": "215"
    },
    {
      "date": "2022-01-26",
      "bid": "44.20",
      "ask": "44.35",
      "open": "42.00",
      "high": "44.60",
      "low": "41.30",
      "close": "44.45",
      "average": "43.7741",
      "volume": "85722",
      "turnover": "3752405.55",
      "trades": "284"
    },
    {
      "date": "2022-01-27",
      "bid": "44.40",
      "ask": "44.50",
      "open": "44.40",
      "high": "45.50",
      "low": "40.15",
      "close": "44.65",
      "average": "44.2035",
      "volume": "135771",
      "turnover": "6001556.45",
      "trades": "377"
    },
    {
      "date": "2022-01-28",
      "bid": "43.70",
      "ask": "44.25",
      "open": "44.65",
      "high": "44.75",
      "low": "41.45",
      "close": "44.75",
      "average": "42.89",
      "volume": "57601",
      "turnover": "2470509.65",
      "trades": "219"
    },
    {
      "date": "2022-01-31",
      "bid": "47.40",
      "ask": "47.90",
      "open": "45.10",
      "high": "49.00",
      "low": "43.50",
      "close": "47.90",
      "average": "44.2193",
      "volume": "189406",
      "turnover": "8375403.2",
      "trades": "203"
    },
    {
      "date": "2022-02-01",
      "bid": "50.50",
      "ask": "50.70",
      "open": "47.95",
      "high": "51.40",
      "low": "46.40",
      "close": "50.70",
      "average": "49.4704",
      "volume": "191210",
      "turnover": "9459237.4",
      "trades": "601"
    },
    {
      "date": "2022-02-02",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.10",
      "high": "54.70",
      "low": "50.90",
      "close": "51.60",
      "average": "52.6447",
      "volume": "115622",
      "turnover": "6086882.5",
      "trades": "491"
    },
    {
      "date": "2022-02-03",
      "bid": "50.30",
      "ask": "50.80",
      "open": "52.00",
      "high": "53.70",
      "low": "49.95",
      "close": "50.30",
      "average": "51.7062",
      "volume": "70661",
      "turnover": "3653611.15",
      "trades": "302"
    },
    {
      "date": "2022-02-04",
      "bid": "50.00",
      "ask": "50.70",
      "open": "50.30",
      "high": "51.80",
      "low": "47.50",
      "close": "50.10",
      "average": "49.525",
      "volume": "104272",
      "turnover": "5164072.2",
      "trades": "337"
    },
    {
      "date": "2022-02-07",
      "bid": "53.10",
      "ask": "53.40",
      "open": "49.75",
      "high": "54.80",
      "low": "49.75",
      "close": "53.40",
      "average": "52.8175",
      "volume": "86725",
      "turnover": "4580594.7",
      "trades": "351"
    },
    {
      "date": "2022-02-08",
      "bid": "55.00",
      "ask": "55.40",
      "open": "53.40",
      "high": "55.60",
      "low": "53.40",
      "close": "55.40",
      "average": "54.9061",
      "volume": "88117",
      "turnover": "4838161.3",
      "trades": "450"
    },
    {
      "date": "2022-02-09",
      "bid": "54.30",
      "ask": "55.50",
      "open": "55.40",
      "high": "56.00",
      "low": "52.10",
      "close": "54.20",
      "average": "54.5588",
      "volume": "97478",
      "turnover": "5318282.2",
      "trades": "359"
    },
    {
      "date": "2022-02-10",
      "bid": "54.00",
      "ask": "54.50",
      "open": "54.30",
      "high": "55.80",
      "low": "52.40",
      "close": "53.90",
      "average": "54.2272",
      "volume": "91140",
      "turnover": "4942264",
      "trades": "292"
    },
    {
      "date": "2022-02-11",
      "bid": "53.00",
      "ask": "53.60",
      "open": "54.40",
      "high": "54.90",
      "low": "53.00",
      "close": "53.60",
      "average": "53.3871",
      "volume": "17221",
      "turnover": "919378.8",
      "trades": "118"
    },
    {
      "date": "2022-02-14",
      "bid": "50.60",
      "ask": "51.40",
      "open": "51.50",
      "high": "52.80",
      "low": "49.30",
      "close": "51.30",
      "average": "50.9153",
      "volume": "108028",
      "turnover": "5500275.35",
      "trades": "371"
    },
    {
      "date": "2022-02-15",
      "bid": "52.10",
      "ask": "52.90",
      "open": "51.30",
      "high": "52.80",
      "low": "50.70",
      "close": "52.50",
      "average": "51.6661",
      "volume": "86977",
      "turnover": "4493764.9",
      "trades": "203"
    },
    {
      "date": "2022-02-16",
      "bid": "51.50",
      "ask": "52.10",
      "open": "52.50",
      "high": "52.90",
      "low": "50.70",
      "close": "52.00",
      "average": "51.7285",
      "volume": "83741",
      "turnover": "4331797.59",
      "trades": "204"
    },
    {
      "date": "2022-02-17",
      "bid": "52.00",
      "ask": "52.50",
      "open": "51.30",
      "high": "53.50",
      "low": "50.20",
      "close": "52.00",
      "average": "51.5591",
      "volume": "360187",
      "turnover": "18570920.7",
      "trades": "605"
    },
    {
      "date": "2022-02-18",
      "bid": "52.70",
      "ask": "52.90",
      "open": "51.70",
      "high": "55.20",
      "low": "51.20",
      "close": "52.90",
      "average": "53.3396",
      "volume": "69173",
      "turnover": "3689656.9",
      "trades": "298"
    },
    {
      "date": "2022-02-21",
      "bid": "52.60",
      "ask": "52.80",
      "open": "52.70",
      "high": "53.80",
      "low": "49.15",
      "close": "52.40",
      "average": "51.3186",
      "volume": "179577",
      "turnover": "9215646.6",
      "trades": "459"
    },
    {
      "date": "2022-02-22",
      "bid": "55.10",
      "ask": "55.80",
      "open": "49.90",
      "high": "56.00",
      "low": "49.70",
      "close": "55.80",
      "average": "53.7776",
      "volume": "79712",
      "turnover": "4286720.05",
      "trades": "245"
    },
    {
      "date": "2022-02-23",
      "bid": "53.10",
      "ask": "53.80",
      "open": "55.90",
      "high": "55.90",
      "low": "53.10",
      "close": "53.10",
      "average": "54.3681",
      "volume": "27961",
      "turnover": "1520187.3",
      "trades": "143"
    },
    {
      "date": "2022-02-24",
      "bid": "53.20",
      "ask": "54.20",
      "open": "49.00",
      "high": "54.30",
      "low": "47.25",
      "close": "54.20",
      "average": "50.7119",
      "volume": "313095",
      "turnover": "15877655.55",
      "trades": "433"
    },
    {
      "date": "2022-02-25",
      "bid": "56.50",
      "ask": "57.00",
      "open": "54.40",
      "high": "57.80",
      "low": "53.40",
      "close": "57.00",
      "average": "55.7787",
      "volume": "142837",
      "turnover": "7967257.1",
      "trades": "329"
    },
    {
      "date": "2022-02-28",
      "bid": "59.00",
      "ask": "59.20",
      "open": "56.90",
      "high": "59.60",
      "low": "55.40",
      "close": "59.60",
      "average": "57.8489",
      "volume": "90819",
      "turnover": "5253781.8",
      "trades": "365"
    },
    {
      "date": "2022-03-01",
      "bid": "59.40",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.70",
      "low": "59.00",
      "close": "59.40",
      "average": "59.8395",
      "volume": "91854",
      "turnover": "5496654.6",
      "trades": "557"
    },
    {
      "date": "2022-03-02",
      "bid": "59.10",
      "ask": "59.90",
      "open": "58.90",
      "high": "60.40",
      "low": "56.50",
      "close": "59.10",
      "average": "59.0382",
      "volume": "95377",
      "turnover": "5630884.9",
      "trades": "387"
    },
    {
      "date": "2022-03-03",
      "bid": "56.10",
      "ask": "56.70",
      "open": "59.10",
      "high": "60.00",
      "low": "56.00",
      "close": "56.40",
      "average": "57.7236",
      "volume": "39379",
      "turnover": "2273096.9",
      "trades": "207"
    },
    {
      "date": "2022-03-04",
      "bid": "52.70",
      "ask": "53.20",
      "open": "55.80",
      "high": "55.80",
      "low": "50.60",
      "close": "52.90",
      "average": "52.6881",
      "volume": "165110",
      "turnover": "8699335.19",
      "trades": "428"
    },
    {
      "date": "2022-03-07",
      "bid": "55.10",
      "ask": "55.90",
      "open": "51.50",
      "high": "56.60",
      "low": "49.90",
      "close": "55.50",
      "average": "53.3331",
      "volume": "188062",
      "turnover": "10029927.5",
      "trades": "509"
    },
    {
      "date": "2022-03-08",
      "bid": "56.00",
      "ask": "58.00",
      "open": "55.50",
      "high": "58.00",
      "low": "52.50",
      "close": "56.30",
      "average": "54.7214",
      "volume": "97817",
      "turnover": "5352679",
      "trades": "301"
    },
    {
      "date": "2022-03-09",
      "bid": "56.50",
      "ask": "57.20",
      "open": "57.00",
      "high": "58.80",
      "low": "56.30",
      "close": "57.50",
      "average": "57.4898",
      "volume": "53914",
      "turnover": "3099503",
      "trades": "202"
    },
    {
      "date": "2022-03-10",
      "bid": "55.80",
      "ask": "56.50",
      "open": "57.50",
      "high": "57.50",
      "low": "55.80",
      "close": "56.00",
      "average": "56.6637",
      "volume": "31855",
      "turnover": "1805022.4",
      "trades": "169"
    },
    {
      "date": "2022-03-11",
      "bid": "57.30",
      "ask": "57.70",
      "open": "55.00",
      "high": "58.80",
      "low": "55.00",
      "close": "57.30",
      "average": "57.3704",
      "volume": "55903",
      "turnover": "3207175.2",
      "trades": "247"
    },
    {
      "date": "2022-03-14",
      "bid": "55.20",
      "ask": "55.70",
      "open": "57.40",
      "high": "58.00",
      "low": "55.20",
      "close": "55.20",
      "average": "56.7058",
      "volume": "53854",
      "turnover": "3053835.6",
      "trades": "268"
    },
    {
      "date": "2022-03-15",
      "bid": "52.60",
      "ask": "53.30",
      "open": "55.30",
      "high": "55.30",
      "low": "52.70",
      "close": "53.70",
      "average": "53.792",
      "volume": "29916",
      "turnover": "1609241",
      "trades": "127"
    },
    {
      "date": "2022-03-16",
      "bid": "54.60",
      "ask": "55.00",
      "open": "53.70",
      "high": "55.90",
      "low": "53.70",
      "close": "55.00",
      "average": "55.1509",
      "volume": "22059",
      "turnover": "1216574.7",
      "trades": "116"
    },
    {
      "date": "2022-03-17",
      "bid": "54.50",
      "ask": "54.90",
      "open": "57.00",
      "high": "57.00",
      "low": "52.60",
      "close": "54.90",
      "average": "54.0414",
      "volume": "62356",
      "turnover": "3369804.4",
      "trades": "277"
    },
    {
      "date": "2022-03-18",
      "bid": "53.40",
      "ask": "54.60",
      "open": "54.90",
      "high": "55.70",
      "low": "53.40",
      "close": "53.40",
      "average": "54.6712",
      "volume": "35977",
      "turnover": "1966904.3",
      "trades": "171"
    },
    {
      "date": "2022-03-21",
      "bid": "55.50",
      "ask": "55.80",
      "open": "53.40",
      "high": "55.80",
      "low": "53.40",
      "close": "55.50",
      "average": "54.4928",
      "volume": "23185",
      "turnover": "1263416.5",
      "trades": "104"
    },
    {
      "date": "2022-03-22",
      "bid": "58.60",
      "ask": "59.50",
      "open": "55.40",
      "high": "59.90",
      "low": "55.40",
      "close": "59.40",
      "average": "58.7061",
      "volume": "87155",
      "turnover": "5116531.7",
      "trades": "432"
    },
    {
      "date": "2022-03-23",
      "bid": "57.80",
      "ask": "58.50",
      "open": "59.40",
      "high": "59.40",
      "low": "56.50",
      "close": "57.80",
      "average": "57.7165",
      "volume": "37375",
      "turnover": "2157154.7",
      "trades": "174"
    },
    {
      "date": "2022-03-24",
      "bid": "59.10",
      "ask": "59.40",
      "open": "57.80",
      "high": "59.70",
      "low": "57.30",
      "close": "59.70",
      "average": "58.5662",
      "volume": "16742",
      "turnover": "980515.1",
      "trades": "123"
    },
    {
      "date": "2022-03-25",
      "bid": "58.70",
      "ask": "59.40",
      "open": "59.70",
      "high": "59.70",
      "low": "57.50",
      "close": "59.30",
      "average": "58.8877",
      "volume": "28455",
      "turnover": "1675650.9",
      "trades": "133"
    },
    {
      "date": "2022-03-28",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.80",
      "high": "59.80",
      "low": "57.80",
      "close": "59.50",
      "average": "59.2309",
      "volume": "17572",
      "turnover": "1040806.2",
      "trades": "142"
    },
    {
      "date": "2022-03-29",
      "bid": "59.10",
      "ask": "59.80",
      "open": "58.20",
      "high": "60.00",
      "low": "58.20",
      "close": "59.50",
      "average": "59.2916",
      "volume": "30032",
      "turnover": "1780645.9",
      "trades": "169"
    },
    {
      "date": "2022-03-30",
      "bid": "58.50",
      "ask": "59.00",
      "open": "59.50",
      "high": "59.50",
      "low": "58.20",
      "close": "59.00",
      "average": "58.6954",
      "volume": "14959",
      "turnover": "878024.3",
      "trades": "131"
    },
    {
      "date": "2022-03-31",
      "bid": "58.90",
      "ask": "59.50",
      "open": "59.70",
      "high": "59.90",
      "low": "58.20",
      "close": "59.50",
      "average": "59.3484",
      "volume": "31461",
      "turnover": "1867159.8",
      "trades": "208"
    },
    {
      "date": "2022-04-01",
      "bid": "59.50",
      "ask": "59.80",
      "open": "59.90",
      "high": "60.60",
      "low": "58.80",
      "close": "59.50",
      "average": "59.8673",
      "volume": "77222",
      "turnover": "4623074.59",
      "trades": "290"
    },
    {
      "date": "2022-04-04",
      "bid": "60.20",
      "ask": "60.30",
      "open": "60.30",
      "high": "60.30",
      "low": "58.30",
      "close": "60.30",
      "average": "59.9834",
      "volume": "51096",
      "turnover": "3064913.4",
      "trades": "294"
    },
    {
      "date": "2022-04-05",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.10",
      "high": "64.60",
      "low": "58.90",
      "close": "61.00",
      "average": "61.082",
      "volume": "124678",
      "turnover": "7614938.2",
      "trades": "555"
    },
    {
      "date": "2022-04-06",
      "bid": "60.10",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.00",
      "low": "58.40",
      "close": "60.80",
      "average": "59.9261",
      "volume": "37992",
      "turnover": "2276712.79",
      "trades": "190"
    },
    {
      "date": "2022-04-07",
      "bid": "57.70",
      "ask": "58.60",
      "open": "61.90",
      "high": "61.90",
      "low": "57.50",
      "close": "57.70",
      "average": "59.0616",
      "volume": "40730",
      "turnover": "2405578.5",
      "trades": "220"
    },
    {
      "date": "2022-04-08",
      "bid": "57.30",
      "ask": "57.70",
      "open": "58.20",
      "high": "58.90",
      "low": "56.90",
      "close": "57.70",
      "average": "57.7021",
      "volume": "18396",
      "turnover": "1061487.3",
      "trades": "118"
    },
    {
      "date": "2022-04-11",
      "bid": "54.30",
      "ask": "54.60",
      "open": "57.60",
      "high": "57.60",
      "low": "54.30",
      "close": "54.30",
      "average": "55.2058",
      "volume": "55261",
      "turnover": "3050730.2",
      "trades": "271"
    },
    {
      "date": "2022-04-12",
      "bid": "54.80",
      "ask": "55.30",
      "open": "54.90",
      "high": "55.50",
      "low": "52.90",
      "close": "55.30",
      "average": "54.4829",
      "volume": "25364",
      "turnover": "1381904.5",
      "trades": "203"
    },
    {
      "date": "2022-04-13",
      "bid": "57.00",
      "ask": "57.50",
      "open": "55.20",
      "high": "58.10",
      "low": "53.80",
      "close": "57.40",
      "average": "56.2998",
      "volume": "47789",
      "turnover": "2690511.6",
      "trades": "243"
    },
    {
      "date": "2022-04-14",
      "bid": "57.20",
      "ask": "57.80",
      "open": "58.40",
      "high": "58.90",
      "low": "57.10",
      "close": "57.80",
      "average": "58.0478",
      "volume": "23599",
      "turnover": "1369870.1",
      "trades": "103"
    },
    {
      "date": "2022-04-19",
      "bid": "59.40",
      "ask": "59.50",
      "open": "58.00",
      "high": "59.70",
      "low": "55.90",
      "close": "58.80",
      "average": "57.6656",
      "volume": "39932",
      "turnover": "2302701.79",
      "trades": "219"
    },
    {
      "date": "2022-04-20",
      "bid": "58.20",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.80",
      "low": "56.40",
      "close": "58.80",
      "average": "58.2972",
      "volume": "34057",
      "turnover": "1985427.9",
      "trades": "163"
    },
    {
      "date": "2022-04-21",
      "bid": "58.00",
      "ask": "58.70",
      "open": "58.80",
      "high": "59.20",
      "low": "57.10",
      "close": "58.40",
      "average": "58.2412",
      "volume": "48254",
      "turnover": "2810371.8",
      "trades": "201"
    },
    {
      "date": "2022-04-22",
      "bid": "56.70",
      "ask": "57.20",
      "open": "59.90",
      "high": "59.90",
      "low": "56.50",
      "close": "56.50",
      "average": "57.6791",
      "volume": "27997",
      "turnover": "1614840.8",
      "trades": "199"
    },
    {
      "date": "2022-04-25",
      "bid": "58.00",
      "ask": "58.40",
      "open": "56.50",
      "high": "58.40",
      "low": "55.70",
      "close": "58.20",
      "average": "56.9239",
      "volume": "34018",
      "turnover": "1936436.7",
      "trades": "185"
    },
    {
      "date": "2022-04-26",
      "bid": "54.40",
      "ask": "55.00",
      "open": "58.90",
      "high": "58.90",
      "low": "54.40",
      "close": "54.50",
      "average": "55.8454",
      "volume": "19232",
      "turnover": "1074019.5",
      "trades": "138"
    },
    {
      "date": "2022-04-27",
      "bid": "55.40",
      "ask": "56.40",
      "open": "54.50",
      "high": "57.00",
      "low": "53.50",
      "close": "55.00",
      "average": "55.0657",
      "volume": "50676",
      "turnover": "2790511.6",
      "trades": "216"
    },
    {
      "date": "2022-04-28",
      "bid": "51.40",
      "ask": "52.20",
      "open": "52.50",
      "high": "55.10",
      "low": "47.00",
      "close": "51.50",
      "average": "52.0535",
      "volume": "194415",
      "turnover": "10119977.44",
      "trades": "513"
    },
    {
      "date": "2022-04-29",
      "bid": "51.60",
      "ask": "52.80",
      "open": "49.90",
      "high": "53.00",
      "low": "49.90",
      "close": "52.80",
      "average": "51.8948",
      "volume": "62222",
      "turnover": "3229000.1",
      "trades": "261"
    },
    {
      "date": "2022-05-02",
      "bid": "50.20",
      "ask": "50.70",
      "open": "51.90",
      "high": "52.40",
      "low": "49.40",
      "close": "50.20",
      "average": "50.5958",
      "volume": "46844",
      "turnover": "2370110.85",
      "trades": "199"
    },
    {
      "date": "2022-05-03",
      "bid": "52.00",
      "ask": "52.60",
      "open": "50.10",
      "high": "52.80",
      "low": "49.20",
      "close": "52.50",
      "average": "51.704",
      "volume": "23594",
      "turnover": "1219903.5",
      "trades": "153"
    },
    {
      "date": "2022-05-04",
      "bid": "50.60",
      "ask": "52.10",
      "open": "52.50",
      "high": "52.60",
      "low": "50.60",
      "close": "50.60",
      "average": "51.7839",
      "volume": "17095",
      "turnover": "885245.2",
      "trades": "138"
    },
    {
      "date": "2022-05-05",
      "bid": "49.90",
      "ask": "50.40",
      "open": "50.60",
      "high": "52.70",
      "low": "49.90",
      "close": "50.40",
      "average": "51.0755",
      "volume": "12870",
      "turnover": "657341.45",
      "trades": "120"
    },
    {
      "date": "2022-05-06",
      "bid": "50.10",
      "ask": "51.40",
      "open": "49.80",
      "high": "51.30",
      "low": "49.35",
      "close": "51.30",
      "average": "50.1689",
      "volume": "28954",
      "turnover": "1452590.9",
      "trades": "198"
    },
    {
      "date": "2022-05-09",
      "bid": "47.15",
      "ask": "48.15",
      "open": "51.30",
      "high": "51.30",
      "low": "47.15",
      "close": "47.20",
      "average": "48.7172",
      "volume": "13056",
      "turnover": "636052.35",
      "trades": "86"
    },
    {
      "date": "2022-05-10",
      "bid": "47.40",
      "ask": "47.80",
      "open": "47.15",
      "high": "48.45",
      "low": "46.05",
      "close": "48.10",
      "average": "47.3805",
      "volume": "36834",
      "turnover": "1745213.85",
      "trades": "161"
    },
    {
      "date": "2022-05-11",
      "bid": "49.55",
      "ask": "49.90",
      "open": "48.10",
      "high": "49.55",
      "low": "47.70",
      "close": "49.55",
      "average": "48.4944",
      "volume": "12621",
      "turnover": "612047.6",
      "trades": "93"
    },
    {
      "date": "2022-05-12",
      "bid": "47.95",
      "ask": "49.55",
      "open": "48.65",
      "high": "49.50",
      "low": "47.30",
      "close": "49.10",
      "average": "47.9762",
      "volume": "9804",
      "turnover": "470358.3",
      "trades": "87"
    },
    {
      "date": "2022-05-13",
      "bid": "50.00",
      "ask": "51.40",
      "open": "47.40",
      "high": "51.50",
      "low": "47.35",
      "close": "49.90",
      "average": "49.0157",
      "volume": "27590",
      "turnover": "1352342.8",
      "trades": "98"
    },
    {
      "date": "2022-05-16",
      "bid": "48.40",
      "ask": "50.00",
      "open": "49.90",
      "high": "51.40",
      "low": "48.65",
      "close": "50.00",
      "average": "50.2383",
      "volume": "15804",
      "turnover": "793965.8",
      "trades": "128"
    },
    {
      "date": "2022-05-17",
      "bid": "49.25",
      "ask": "50.00",
      "open": "49.80",
      "high": "50.10",
      "low": "49.15",
      "close": "50.00",
      "average": "49.841",
      "volume": "18637",
      "turnover": "928887.3",
      "trades": "91"
    },
    {
      "date": "2022-05-18",
      "bid": "48.50",
      "ask": "49.10",
      "open": "49.90",
      "high": "49.90",
      "low": "48.65",
      "close": "49.10",
      "average": "49.2549",
      "volume": "6152",
      "turnover": "303016.2",
      "trades": "46"
    },
    {
      "date": "2022-05-19",
      "bid": "49.20",
      "ask": "49.90",
      "open": "48.50",
      "high": "49.70",
      "low": "47.05",
      "close": "49.70",
      "average": "47.8801",
      "volume": "16072",
      "turnover": "769529.7",
      "trades": "111"
    },
    {
      "date": "2022-05-20",
      "bid": "47.45",
      "ask": "48.55",
      "open": "49.00",
      "high": "49.65",
      "low": "47.30",
      "close": "48.55",
      "average": "48.5218",
      "volume": "10236",
      "turnover": "496669.6",
      "trades": "68"
    },
    {
      "date": "2022-05-23",
      "bid": "47.10",
      "ask": "47.80",
      "open": "48.50",
      "high": "48.50",
      "low": "47.00",
      "close": "47.75",
      "average": "47.4153",
      "volume": "8750",
      "turnover": "414883.7",
      "trades": "57"
    },
    {
      "date": "2022-05-24",
      "bid": "46.60",
      "ask": "46.95",
      "open": "47.70",
      "high": "47.70",
      "low": "45.45",
      "close": "46.60",
      "average": "46.4458",
      "volume": "18528",
      "turnover": "860547.75",
      "trades": "103"
    },
    {
      "date": "2022-05-25",
      "bid": "45.50",
      "ask": "47.00",
      "open": "45.40",
      "high": "47.95",
      "low": "45.40",
      "close": "47.85",
      "average": "46.3024",
      "volume": "4460",
      "turnover": "206508.85",
      "trades": "53"
    },
    {
      "date": "2022-05-27",
      "bid": "49.05",
      "ask": "49.90",
      "open": "47.85",
      "high": "50.20",
      "low": "46.50",
      "close": "49.90",
      "average": "48.2149",
      "volume": "9130",
      "turnover": "440202.35",
      "trades": "70"
    },
    {
      "date": "2022-05-30",
      "bid": "49.10",
      "ask": "50.80",
      "open": "49.90",
      "high": "50.60",
      "low": "47.15",
      "close": "50.60",
      "average": "49.0777",
      "volume": "13340",
      "turnover": "654565.3",
      "trades": "127"
    },
    {
      "date": "2022-05-31",
      "bid": "49.30",
      "ask": "49.90",
      "open": "48.80",
      "high": "49.30",
      "low": "46.95",
      "close": "49.30",
      "average": "48.4385",
      "volume": "24243",
      "turnover": "1174474.07",
      "trades": "129"
    },
    {
      "date": "2022-06-01",
      "bid": "48.45",
      "ask": "48.80",
      "open": "46.95",
      "high": "49.30",
      "low": "46.95",
      "close": "48.80",
      "average": "48.254",
      "volume": "132001",
      "turnover": "6369570.25",
      "trades": "209"
    },
    {
      "date": "2022-06-02",
      "bid": "47.55",
      "ask": "48.45",
      "open": "47.10",
      "high": "48.75",
      "low": "46.05",
      "close": "47.55",
      "average": "47.7342",
      "volume": "26359",
      "turnover": "1258225.7",
      "trades": "109"
    },
    {
      "date": "2022-06-03",
      "bid": "47.60",
      "ask": "48.00",
      "open": "47.55",
      "high": "48.40",
      "low": "47.10",
      "close": "47.60",
      "average": "47.6959",
      "volume": "13906",
      "turnover": "663259.3",
      "trades": "68"
    },
    {
      "date": "2022-06-07",
      "bid": "48.00",
      "ask": "48.40",
      "open": "47.60",
      "high": "48.40",
      "low": "46.85",
      "close": "48.00",
      "average": "47.5045",
      "volume": "16889",
      "turnover": "802302.75",
      "trades": "111"
    },
    {
      "date": "2022-06-08",
      "bid": "48.40",
      "ask": "48.60",
      "open": "47.95",
      "high": "49.85",
      "low": "47.95",
      "close": "48.40",
      "average": "48.1104",
      "volume": "12861",
      "turnover": "618748.15",
      "trades": "81"
    },
    {
      "date": "2022-06-09",
      "bid": "47.10",
      "ask": "47.75",
      "open": "48.40",
      "high": "48.70",
      "low": "47.30",
      "close": "47.75",
      "average": "47.9452",
      "volume": "7407",
      "turnover": "355130.4",
      "trades": "55"
    },
    {
      "date": "2022-06-10",
      "bid": "47.50",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.05",
      "low": "46.85",
      "close": "47.50",
      "average": "47.6403",
      "volume": "14960",
      "turnover": "712699.3",
      "trades": "98"
    },
    {
      "date": "2022-06-13",
      "bid": "47.15",
      "ask": "47.80",
      "open": "48.00",
      "high": "48.40",
      "low": "47.00",
      "close": "48.00",
      "average": "47.9299",
      "volume": "17828",
      "turnover": "854494.25",
      "trades": "80"
    },
    {
      "date": "2022-06-14",
      "bid": "47.20",
      "ask": "47.90",
      "open": "48.00",
      "high": "49.80",
      "low": "45.75",
      "close": "47.90",
      "average": "47.706",
      "volume": "10861",
      "turnover": "518135.15",
      "trades": "53"
    },
    {
      "date": "2022-06-15",
      "bid": "49.00",
      "ask": "49.85",
      "open": "46.55",
      "high": "49.05",
      "low": "46.55",
      "close": "49.05",
      "average": "48.0083",
      "volume": "5591",
      "turnover": "268414.6",
      "trades": "34"
    },
    {
      "date": "2022-06-16",
      "bid": "46.85",
      "ask": "48.40",
      "open": "49.05",
      "high": "49.25",
      "low": "45.00",
      "close": "47.20",
      "average": "46.7472",
      "volume": "5863",
      "turnover": "274078.85",
      "trades": "43"
    },
    {
      "date": "2022-06-17",
      "bid": "44.80",
      "ask": "46.05",
      "open": "46.65",
      "high": "47.15",
      "low": "45.15",
      "close": "46.00",
      "average": "45.6387",
      "volume": "8668",
      "turnover": "395596.25",
      "trades": "50"
    },
    {
      "date": "2022-06-20",
      "bid": "45.20",
      "ask": "46.00",
      "open": "44.10",
      "high": "47.00",
      "low": "44.10",
      "close": "45.90",
      "average": "45.5092",
      "volume": "3131",
      "turnover": "142489.15",
      "trades": "24"
    },
    {
      "date": "2022-06-21",
      "bid": "43.45",
      "ask": "44.10",
      "open": "45.90",
      "high": "46.60",
      "low": "43.15",
      "close": "44.05",
      "average": "45.2958",
      "volume": "20221",
      "turnover": "915926.25",
      "trades": "71"
    },
    {
      "date": "2022-06-22",
      "bid": "43.10",
      "ask": "45.70",
      "open": "45.40",
      "high": "45.40",
      "low": "42.80",
      "close": "45.25",
      "average": "43.1283",
      "volume": "5639",
      "turnover": "243200.35",
      "trades": "52"
    },
    {
      "date": "2022-06-23",
      "bid": "43.05",
      "ask": "43.95",
      "open": "45.25",
      "high": "45.25",
      "low": "42.60",
      "close": "43.95",
      "average": "43.3927",
      "volume": "1978",
      "turnover": "85830.85",
      "trades": "17"
    },
    {
      "date": "2022-06-27",
      "bid": "43.00",
      "ask": "44.00",
      "open": "45.00",
      "high": "46.10",
      "low": "42.00",
      "close": "43.40",
      "average": "43.2186",
      "volume": "7716",
      "turnover": "333474.7",
      "trades": "54"
    },
    {
      "date": "2022-06-28",
      "bid": "42.35",
      "ask": "43.65",
      "open": "43.45",
      "high": "43.65",
      "low": "41.35",
      "close": "42.40",
      "average": "42.257",
      "volume": "13266",
      "turnover": "560580.7",
      "trades": "76"
    },
    {
      "date": "2022-06-29",
      "bid": "45.00",
      "ask": "46.05",
      "open": "41.40",
      "high": "46.45",
      "low": "41.40",
      "close": "45.50",
      "average": "44.3275",
      "volume": "7836",
      "turnover": "347349.9",
      "trades": "50"
    },
    {
      "date": "2022-06-30",
      "bid": "45.05",
      "ask": "45.85",
      "open": "45.50",
      "high": "46.60",
      "low": "43.50",
      "close": "45.00",
      "average": "45.1707",
      "volume": "15477",
      "turnover": "699106.35",
      "trades": "82"
    },
    {
      "date": "2022-07-01",
      "bid": "44.75",
      "ask": "45.95",
      "open": "45.00",
      "high": "45.15",
      "low": "44.05",
      "close": "44.70",
      "average": "44.7459",
      "volume": "8999",
      "turnover": "402692.55",
      "trades": "38"
    },
    {
      "date": "2022-07-04",
      "bid": "43.10",
      "ask": "43.95",
      "open": "46.25",
      "high": "46.25",
      "low": "42.70",
      "close": "43.95",
      "average": "43.4901",
      "volume": "3488",
      "turnover": "151693.6",
      "trades": "49"
    },
    {
      "date": "2022-07-05",
      "bid": "42.80",
      "ask": "43.45",
      "open": "44.05",
      "high": "44.05",
      "low": "42.60",
      "close": "43.45",
      "average": "43.1859",
      "volume": "3639",
      "turnover": "157153.65",
      "trades": "39"
    },
    {
      "date": "2022-07-06",
      "bid": "43.55",
      "ask": "44.10",
      "open": "43.45",
      "high": "44.45",
      "low": "41.65",
      "close": "44.10",
      "average": "43.3505",
      "volume": "5639",
      "turnover": "244453.7",
      "trades": "33"
    },
    {
      "date": "2022-07-07",
      "bid": "43.90",
      "ask": "44.60",
      "open": "44.10",
      "high": "45.05",
      "low": "41.70",
      "close": "45.05",
      "average": "44.2214",
      "volume": "8233",
      "turnover": "364074.55",
      "trades": "36"
    },
    {
      "date": "2022-07-08",
      "bid": "43.35",
      "ask": "44.90",
      "open": "42.10",
      "high": "45.30",
      "low": "42.10",
      "close": "43.35",
      "average": "42.8024",
      "volume": "2465",
      "turnover": "105507.8",
      "trades": "22"
    },
    {
      "date": "2022-07-11",
      "bid": "42.35",
      "ask": "43.25",
      "open": "43.35",
      "high": "44.35",
      "low": "41.60",
      "close": "42.40",
      "average": "42.5447",
      "volume": "5460",
      "turnover": "232293.95",
      "trades": "72"
    },
    {
      "date": "2022-07-12",
      "bid": "40.85",
      "ask": "42.40",
      "open": "41.80",
      "high": "42.40",
      "low": "39.75",
      "close": "42.40",
      "average": "41.2652",
      "volume": "6279",
      "turnover": "259104.3",
      "trades": "45"
    },
    {
      "date": "2022-07-13",
      "bid": "42.00",
      "ask": "45.40",
      "open": "42.40",
      "high": "42.50",
      "low": "39.95",
      "close": "41.80",
      "average": "41.0355",
      "volume": "4845",
      "turnover": "198817.05",
      "trades": "57"
    },
    {
      "date": "2022-07-14",
      "bid": "41.80",
      "ask": "42.90",
      "open": "41.80",
      "high": "43.60",
      "low": "39.80",
      "close": "42.90",
      "average": "41.5503",
      "volume": "5223",
      "turnover": "217017.3",
      "trades": "46"
    },
    {
      "date": "2022-07-15",
      "bid": "41.80",
      "ask": "42.80",
      "open": "42.90",
      "high": "42.90",
      "low": "39.00",
      "close": "42.80",
      "average": "41.6941",
      "volume": "15623",
      "turnover": "651386.4",
      "trades": "83"
    },
    {
      "date": "2022-07-18",
      "bid": "42.60",
      "ask": "43.85",
      "open": "40.00",
      "high": "45.15",
      "low": "40.00",
      "close": "43.90",
      "average": "42.6215",
      "volume": "11498",
      "turnover": "490062.5",
      "trades": "53"
    },
    {
      "date": "2022-07-19",
      "bid": "42.00",
      "ask": "43.85",
      "open": "43.90",
      "high": "43.90",
      "low": "41.65",
      "close": "43.00",
      "average": "42.4114",
      "volume": "11536",
      "turnover": "489258.3",
      "trades": "51"
    },
    {
      "date": "2022-07-20",
      "bid": "42.45",
      "ask": "43.10",
      "open": "42.45",
      "high": "43.70",
      "low": "41.45",
      "close": "42.40",
      "average": "42.6233",
      "volume": "5620",
      "turnover": "239542.7",
      "trades": "45"
    },
    {
      "date": "2022-07-21",
      "bid": "43.05",
      "ask": "43.35",
      "open": "42.35",
      "high": "43.85",
      "low": "41.00",
      "close": "43.35",
      "average": "42.3925",
      "volume": "8394",
      "turnover": "355842.4",
      "trades": "50"
    },
    {
      "date": "2022-07-22",
      "bid": "46.55",
      "ask": "47.40",
      "open": "43.85",
      "high": "47.80",
      "low": "40.15",
      "close": "46.55",
      "average": "45.5001",
      "volume": "38750",
      "turnover": "1763128.75",
      "trades": "127"
    },
    {
      "date": "2022-07-25",
      "bid": "46.15",
      "ask": "46.55",
      "open": "46.00",
      "high": "46.90",
      "low": "43.10",
      "close": "46.55",
      "average": "45.7452",
      "volume": "16811",
      "turnover": "769022.25",
      "trades": "77"
    },
    {
      "date": "2022-07-26",
      "bid": "44.95",
      "ask": "45.75",
      "open": "46.00",
      "high": "47.45",
      "low": "44.50",
      "close": "44.50",
      "average": "45.687",
      "volume": "17960",
      "turnover": "820537.85",
      "trades": "81"
    },
    {
      "date": "2022-07-27",
      "bid": "46.85",
      "ask": "47.50",
      "open": "43.90",
      "high": "47.50",
      "low": "43.90",
      "close": "47.45",
      "average": "46.3762",
      "volume": "15270",
      "turnover": "708163.95",
      "trades": "73"
    },
    {
      "date": "2022-07-28",
      "bid": "46.70",
      "ask": "48.35",
      "open": "47.45",
      "high": "48.40",
      "low": "43.20",
      "close": "47.10",
      "average": "47.7075",
      "volume": "21489",
      "turnover": "1025185.55",
      "trades": "68"
    },
    {
      "date": "2022-07-29",
      "bid": "47.85",
      "ask": "48.15",
      "open": "47.00",
      "high": "49.10",
      "low": "46.65",
      "close": "47.85",
      "average": "47.4812",
      "volume": "12571",
      "turnover": "596886.7",
      "trades": "108"
    },
    {
      "date": "2022-08-01",
      "bid": "47.75",
      "ask": "48.10",
      "open": "47.85",
      "high": "48.35",
      "low": "45.45",
      "close": "47.75",
      "average": "46.8784",
      "volume": "14176",
      "turnover": "664547.55",
      "trades": "79"
    },
    {
      "date": "2022-08-02",
      "bid": "47.65",
      "ask": "48.40",
      "open": "49.00",
      "high": "49.00",
      "low": "45.60",
      "close": "47.65",
      "average": "47.4229",
      "volume": "15189",
      "turnover": "720306.4",
      "trades": "58"
    },
    {
      "date": "2022-08-03",
      "bid": "47.85",
      "ask": "48.30",
      "open": "47.65",
      "high": "48.40",
      "low": "46.55",
      "close": "48.00",
      "average": "47.6416",
      "volume": "8074",
      "turnover": "384658.35",
      "trades": "53"
    },
    {
      "date": "2022-08-04",
      "bid": "47.40",
      "ask": "47.70",
      "open": "48.00",
      "high": "48.65",
      "low": "46.10",
      "close": "47.40",
      "average": "47.7418",
      "volume": "6634",
      "turnover": "316718.8",
      "trades": "45"
    },
    {
      "date": "2022-08-05",
      "bid": "47.30",
      "ask": "48.35",
      "open": "46.90",
      "high": "48.05",
      "low": "46.10",
      "close": "47.95",
      "average": "47.356",
      "volume": "38996",
      "turnover": "1846694.3",
      "trades": "79"
    },
    {
      "date": "2022-08-08",
      "bid": "46.65",
      "ask": "46.80",
      "open": "47.95",
      "high": "47.95",
      "low": "46.25",
      "close": "46.95",
      "average": "46.6659",
      "volume": "9522",
      "turnover": "444352.7",
      "trades": "67"
    },
    {
      "date": "2022-08-09",
      "bid": "45.20",
      "ask": "45.55",
      "open": "46.95",
      "high": "47.35",
      "low": "45.20",
      "close": "45.20",
      "average": "46.3286",
      "volume": "11539",
      "turnover": "534585.8",
      "trades": "51"
    },
    {
      "date": "2022-08-10",
      "bid": "46.45",
      "ask": "46.65",
      "open": "45.50",
      "high": "46.85",
      "low": "45.50",
      "close": "46.45",
      "average": "46.2732",
      "volume": "20301",
      "turnover": "941121.15",
      "trades": "42"
    },
    {
      "date": "2022-08-11",
      "bid": "47.05",
      "ask": "47.60",
      "open": "46.45",
      "high": "48.00",
      "low": "45.60",
      "close": "47.60",
      "average": "46.9577",
      "volume": "12559",
      "turnover": "589741.5",
      "trades": "44"
    },
    {
      "date": "2022-08-12",
      "bid": "48.15",
      "ask": "48.50",
      "open": "47.60",
      "high": "48.65",
      "low": "47.30",
      "close": "48.15",
      "average": "47.8889",
      "volume": "18547",
      "turnover": "888195.8",
      "trades": "73"
    },
    {
      "date": "2022-08-15",
      "bid": "48.80",
      "ask": "49.00",
      "open": "47.45",
      "high": "49.00",
      "low": "47.40",
      "close": "49.00",
      "average": "48.1119",
      "volume": "5736",
      "turnover": "275969.7",
      "trades": "31"
    },
    {
      "date": "2022-08-16",
      "bid": "48.50",
      "ask": "48.75",
      "open": "49.00",
      "high": "49.70",
      "low": "47.95",
      "close": "48.50",
      "average": "48.4353",
      "volume": "9759",
      "turnover": "472680.25",
      "trades": "43"
    },
    {
      "date": "2022-08-17",
      "bid": "47.45",
      "ask": "47.60",
      "open": "47.35",
      "high": "48.45",
      "low": "47.35",
      "close": "47.45",
      "average": "47.6712",
      "volume": "86694",
      "turnover": "4132807.7",
      "trades": "22"
    },
    {
      "date": "2022-08-18",
      "bid": "48.00",
      "ask": "49.75",
      "open": "47.40",
      "high": "48.35",
      "low": "47.40",
      "close": "48.35",
      "average": "48.1728",
      "volume": "1052",
      "turnover": "50677.75",
      "trades": "7"
    },
    {
      "date": "2022-08-19",
      "bid": "47.05",
      "ask": "47.75",
      "open": "48.35",
      "high": "48.35",
      "low": "46.90",
      "close": "47.75",
      "average": "47.6032",
      "volume": "9281",
      "turnover": "441805.2",
      "trades": "37"
    },
    {
      "date": "2022-08-22",
      "bid": "46.75",
      "ask": "47.40",
      "open": "49.90",
      "high": "49.90",
      "low": "46.10",
      "close": "46.70",
      "average": "47.0959",
      "volume": "18675",
      "turnover": "879515.2",
      "trades": "82"
    },
    {
      "date": "2022-08-23",
      "bid": "47.10",
      "ask": "47.35",
      "open": "45.45",
      "high": "47.75",
      "low": "45.45",
      "close": "47.10",
      "average": "47.2937",
      "volume": "4421",
      "turnover": "209085.35",
      "trades": "23"
    },
    {
      "date": "2022-08-24",
      "bid": "48.75",
      "ask": "49.20",
      "open": "47.10",
      "high": "49.30",
      "low": "47.10",
      "close": "49.30",
      "average": "48.158",
      "volume": "5427",
      "turnover": "261353.3",
      "trades": "59"
    },
    {
      "date": "2022-08-25",
      "bid": "48.30",
      "ask": "49.75",
      "open": "49.30",
      "high": "49.80",
      "low": "47.80",
      "close": "49.75",
      "average": "48.763",
      "volume": "20407",
      "turnover": "995106.45",
      "trades": "64"
    },
    {
      "date": "2022-08-26",
      "bid": "50.20",
      "ask": "50.30",
      "open": "49.90",
      "high": "50.20",
      "low": "48.80",
      "close": "50.20",
      "average": "49.4203",
      "volume": "23806",
      "turnover": "1176500.85",
      "trades": "49"
    },
    {
      "date": "2022-08-29",
      "bid": "50.10",
      "ask": "50.50",
      "open": "50.00",
      "high": "51.20",
      "low": "48.40",
      "close": "50.10",
      "average": "49.9905",
      "volume": "23437",
      "turnover": "1171627.25",
      "trades": "110"
    },
    {
      "date": "2022-08-30",
      "bid": "49.85",
      "ask": "51.20",
      "open": "50.20",
      "high": "51.40",
      "low": "48.85",
      "close": "50.60",
      "average": "50.2572",
      "volume": "3392",
      "turnover": "170472.35",
      "trades": "52"
    },
    {
      "date": "2022-08-31",
      "bid": "50.10",
      "ask": "50.80",
      "open": "50.60",
      "high": "51.30",
      "low": "48.55",
      "close": "50.30",
      "average": "50.0506",
      "volume": "6446",
      "turnover": "322626.4",
      "trades": "49"
    },
    {
      "date": "2022-09-01",
      "bid": "49.00",
      "ask": "49.20",
      "open": "50.30",
      "high": "50.90",
      "low": "47.35",
      "close": "49.55",
      "average": "49.2178",
      "volume": "11709",
      "turnover": "576290.75",
      "trades": "55"
    },
    {
      "date": "2022-09-02",
      "bid": "49.00",
      "ask": "49.90",
      "open": "49.85",
      "high": "50.90",
      "low": "47.65",
      "close": "49.00",
      "average": "49.7125",
      "volume": "2685",
      "turnover": "133478.05",
      "trades": "44"
    },
    {
      "date": "2022-09-05",
      "bid": "49.15",
      "ask": "49.35",
      "open": "47.05",
      "high": "49.50",
      "low": "47.05",
      "close": "49.50",
      "average": "48.3665",
      "volume": "13858",
      "turnover": "670263.3",
      "trades": "49"
    },
    {
      "date": "2022-09-06",
      "bid": "50.10",
      "ask": "50.80",
      "open": "49.90",
      "high": "51.20",
      "low": "49.65",
      "close": "49.65",
      "average": "50.8006",
      "volume": "17649",
      "turnover": "896579.35",
      "trades": "69"
    },
    {
      "date": "2022-09-07",
      "bid": "49.70",
      "ask": "50.00",
      "open": "49.65",
      "high": "50.70",
      "low": "47.50",
      "close": "49.70",
      "average": "49.5133",
      "volume": "13621",
      "turnover": "674421.2",
      "trades": "45"
    },
    {
      "date": "2022-09-08",
      "bid": "50.00",
      "ask": "51.00",
      "open": "49.70",
      "high": "51.40",
      "low": "49.70",
      "close": "50.00",
      "average": "50.4188",
      "volume": "22285",
      "turnover": "1123583.3",
      "trades": "50"
    },
    {
      "date": "2022-09-09",
      "bid": "49.40",
      "ask": "50.10",
      "open": "50.00",
      "high": "51.40",
      "low": "49.20",
      "close": "49.80",
      "average": "50.6578",
      "volume": "5194",
      "turnover": "263116.75",
      "trades": "31"
    },
    {
      "date": "2022-09-12",
      "bid": "48.05",
      "ask": "48.50",
      "open": "49.00",
      "high": "50.00",
      "low": "47.95",
      "close": "48.50",
      "average": "49.0292",
      "volume": "4475",
      "turnover": "219888.6",
      "trades": "23"
    },
    {
      "date": "2022-09-13",
      "bid": "48.65",
      "ask": "48.80",
      "open": "48.50",
      "high": "50.10",
      "low": "47.15",
      "close": "49.00",
      "average": "49.417",
      "volume": "8223",
      "turnover": "406356.25",
      "trades": "35"
    },
    {
      "date": "2022-09-14",
      "bid": "49.50",
      "ask": "50.70",
      "open": "51.40",
      "high": "51.40",
      "low": "49.50",
      "close": "50.40",
      "average": "50.4044",
      "volume": "2003",
      "turnover": "100960",
      "trades": "44"
    },
    {
      "date": "2022-09-15",
      "bid": "51.20",
      "ask": "52.80",
      "open": "50.40",
      "high": "56.20",
      "low": "48.50",
      "close": "52.80",
      "average": "52.3067",
      "volume": "18354",
      "turnover": "960037.7",
      "trades": "106"
    },
    {
      "date": "2022-09-16",
      "bid": "50.80",
      "ask": "52.80",
      "open": "52.90",
      "high": "52.90",
      "low": "49.10",
      "close": "51.80",
      "average": "50.4242",
      "volume": "27895",
      "turnover": "1406581.9",
      "trades": "95"
    },
    {
      "date": "2022-09-19",
      "bid": "50.10",
      "ask": "50.30",
      "open": "51.80",
      "high": "52.00",
      "low": "49.90",
      "close": "49.90",
      "average": "51.2952",
      "volume": "6133",
      "turnover": "314593.5",
      "trades": "45"
    },
    {
      "date": "2022-09-20",
      "bid": "46.05",
      "ask": "46.35",
      "open": "49.90",
      "high": "49.90",
      "low": "45.70",
      "close": "45.95",
      "average": "47.2556",
      "volume": "14766",
      "turnover": "697776.2",
      "trades": "106"
    },
    {
      "date": "2022-09-21",
      "bid": "45.00",
      "ask": "45.45",
      "open": "45.40",
      "high": "45.95",
      "low": "45.00",
      "close": "45.15",
      "average": "45.5263",
      "volume": "4991",
      "turnover": "227221.8",
      "trades": "45"
    },
    {
      "date": "2022-09-22",
      "bid": "45.40",
      "ask": "47.00",
      "open": "45.05",
      "high": "46.90",
      "low": "45.00",
      "close": "45.65",
      "average": "45.398",
      "volume": "28609",
      "turnover": "1298792.1",
      "trades": "71"
    },
    {
      "date": "2022-09-23",
      "bid": "45.00",
      "ask": "45.35",
      "open": "46.00",
      "high": "47.00",
      "low": "45.00",
      "close": "45.00",
      "average": "45.1835",
      "volume": "8593",
      "turnover": "388261.45",
      "trades": "31"
    },
    {
      "date": "2022-09-26",
      "bid": "43.20",
      "ask": "43.90",
      "open": "45.10",
      "high": "45.10",
      "low": "43.05",
      "close": "43.70",
      "average": "44.7199",
      "volume": "23693",
      "turnover": "1059548.89",
      "trades": "42"
    },
    {
      "date": "2022-09-27",
      "bid": "43.50",
      "ask": "43.60",
      "open": "43.20",
      "high": "43.70",
      "low": "43.20",
      "close": "43.20",
      "average": "43.5677",
      "volume": "11316",
      "turnover": "493012.25",
      "trades": "37"
    },
    {
      "date": "2022-09-28",
      "bid": "44.50",
      "ask": "45.00",
      "open": "43.00",
      "high": "45.40",
      "low": "43.00",
      "close": "44.50",
      "average": "43.8266",
      "volume": "9791",
      "turnover": "429106.5",
      "trades": "45"
    },
    {
      "date": "2022-09-29",
      "bid": "44.30",
      "ask": "44.90",
      "open": "45.00",
      "high": "45.00",
      "low": "43.50",
      "close": "44.30",
      "average": "43.798",
      "volume": "9565",
      "turnover": "418927.5",
      "trades": "46"
    },
    {
      "date": "2022-09-30",
      "bid": "44.85",
      "ask": "44.95",
      "open": "44.95",
      "high": "44.95",
      "low": "43.45",
      "close": "44.90",
      "average": "44.6295",
      "volume": "2529",
      "turnover": "112867.9",
      "trades": "29"
    },
    {
      "date": "2022-10-03",
      "bid": "44.05",
      "ask": "45.15",
      "open": "44.90",
      "high": "45.40",
      "low": "43.50",
      "close": "45.15",
      "average": "43.7929",
      "volume": "5168",
      "turnover": "226321.95",
      "trades": "31"
    },
    {
      "date": "2022-10-04",
      "bid": "45.55",
      "ask": "45.80",
      "open": "45.40",
      "high": "46.40",
      "low": "45.20",
      "close": "45.80",
      "average": "45.8659",
      "volume": "11239",
      "turnover": "515486.95",
      "trades": "49"
    },
    {
      "date": "2022-10-05",
      "bid": "45.20",
      "ask": "46.40",
      "open": "45.80",
      "high": "46.40",
      "low": "44.00",
      "close": "45.20",
      "average": "44.8068",
      "volume": "5606",
      "turnover": "251187.15",
      "trades": "37"
    },
    {
      "date": "2022-10-06",
      "bid": "45.20",
      "ask": "46.35",
      "open": "46.40",
      "high": "46.40",
      "low": "45.20",
      "close": "45.20",
      "average": "45.6241",
      "volume": "2736",
      "turnover": "124827.55",
      "trades": "18"
    },
    {
      "date": "2022-10-07",
      "bid": "45.10",
      "ask": "46.35",
      "open": "45.20",
      "high": "46.50",
      "low": "45.05",
      "close": "45.15",
      "average": "45.3021",
      "volume": "4643",
      "turnover": "210337.75",
      "trades": "20"
    },
    {
      "date": "2022-10-10",
      "bid": "44.70",
      "ask": "45.65",
      "open": "45.15",
      "high": "45.60",
      "low": "44.70",
      "close": "45.60",
      "average": "44.9383",
      "volume": "2401",
      "turnover": "107896.85",
      "trades": "20"
    },
    {
      "date": "2022-10-11",
      "bid": "44.05",
      "ask": "45.55",
      "open": "45.60",
      "high": "46.75",
      "low": "44.00",
      "close": "45.55",
      "average": "44.8602",
      "volume": "2553",
      "turnover": "114528",
      "trades": "21"
    },
    {
      "date": "2022-10-12",
      "bid": "43.95",
      "ask": "45.35",
      "open": "45.65",
      "high": "45.70",
      "low": "44.15",
      "close": "44.15",
      "average": "45.1797",
      "volume": "622",
      "turnover": "28101.8",
      "trades": "7"
    },
    {
      "date": "2022-10-13",
      "bid": "45.05",
      "ask": "46.25",
      "open": "46.80",
      "high": "46.80",
      "low": "45.05",
      "close": "45.05",
      "average": "45.8619",
      "volume": "1741",
      "turnover": "79845.65",
      "trades": "32"
    },
    {
      "date": "2022-10-14",
      "bid": "45.05",
      "ask": "46.15",
      "open": "45.05",
      "high": "46.85",
      "low": "45.05",
      "close": "45.10",
      "average": "45.986",
      "volume": "1521",
      "turnover": "69944.7",
      "trades": "19"
    },
    {
      "date": "2022-10-17",
      "bid": "46.40",
      "ask": "46.75",
      "open": "45.10",
      "high": "46.85",
      "low": "44.50",
      "close": "46.35",
      "average": "45.8997",
      "volume": "10840",
      "turnover": "497552.4",
      "trades": "41"
    },
    {
      "date": "2022-10-18",
      "bid": "46.75",
      "ask": "47.95",
      "open": "46.40",
      "high": "47.30",
      "low": "45.25",
      "close": "46.60",
      "average": "46.70",
      "volume": "9382",
      "turnover": "438139.8",
      "trades": "36"
    },
    {
      "date": "2022-10-19",
      "bid": "46.00",
      "ask": "46.75",
      "open": "46.70",
      "high": "47.25",
      "low": "45.50",
      "close": "46.00",
      "average": "46.1575",
      "volume": "4610",
      "turnover": "212786",
      "trades": "27"
    },
    {
      "date": "2022-10-20",
      "bid": "45.05",
      "ask": "45.95",
      "open": "47.90",
      "high": "47.90",
      "low": "45.00",
      "close": "46.25",
      "average": "46.0638",
      "volume": "7446",
      "turnover": "342990.85",
      "trades": "41"
    },
    {
      "date": "2022-10-21",
      "bid": "47.00",
      "ask": "47.50",
      "open": "46.25",
      "high": "48.00",
      "low": "46.25",
      "close": "46.40",
      "average": "47.4344",
      "volume": "2973",
      "turnover": "141022.6",
      "trades": "33"
    },
    {
      "date": "2022-10-24",
      "bid": "46.10",
      "ask": "46.70",
      "open": "46.00",
      "high": "48.00",
      "low": "45.65",
      "close": "46.10",
      "average": "46.3058",
      "volume": "7378",
      "turnover": "341644.5",
      "trades": "34"
    },
    {
      "date": "2022-10-25",
      "bid": "47.50",
      "ask": "47.80",
      "open": "46.20",
      "high": "47.50",
      "low": "46.00",
      "close": "47.50",
      "average": "46.8238",
      "volume": "2706",
      "turnover": "126705.15",
      "trades": "19"
    },
    {
      "date": "2022-10-26",
      "bid": "40.20",
      "ask": "41.25",
      "open": "43.50",
      "high": "43.95",
      "low": "40.00",
      "close": "40.20",
      "average": "41.4152",
      "volume": "28880",
      "turnover": "1196071.55",
      "trades": "193"
    },
    {
      "date": "2022-10-27",
      "bid": "40.45",
      "ask": "40.95",
      "open": "41.25",
      "high": "42.55",
      "low": "40.05",
      "close": "40.95",
      "average": "41.0817",
      "volume": "8773",
      "turnover": "360410.15",
      "trades": "57"
    },
    {
      "date": "2022-10-28",
      "bid": "39.00",
      "ask": "40.20",
      "open": "40.95",
      "high": "40.95",
      "low": "38.05",
      "close": "39.50",
      "average": "39.3371",
      "volume": "16134",
      "turnover": "634664.95",
      "trades": "100"
    },
    {
      "date": "2022-10-31",
      "bid": "38.40",
      "ask": "39.85",
      "open": "39.50",
      "high": "39.85",
      "low": "37.00",
      "close": "39.00",
      "average": "38.0064",
      "volume": "17063",
      "turnover": "648503.75",
      "trades": "89"
    },
    {
      "date": "2022-11-01",
      "bid": "40.00",
      "ask": "40.75",
      "open": "39.90",
      "high": "41.50",
      "low": "38.95",
      "close": "41.50",
      "average": "39.8409",
      "volume": "2932",
      "turnover": "116813.6",
      "trades": "43"
    },
    {
      "date": "2022-11-02",
      "bid": "39.55",
      "ask": "40.80",
      "open": "41.50",
      "high": "42.00",
      "low": "39.80",
      "close": "40.85",
      "average": "40.8681",
      "volume": "7920",
      "turnover": "323675.55",
      "trades": "47"
    },
    {
      "date": "2022-11-03",
      "bid": "41.05",
      "ask": "43.15",
      "open": "40.85",
      "high": "43.25",
      "low": "40.85",
      "close": "41.85",
      "average": "41.7421",
      "volume": "7353",
      "turnover": "306929.9",
      "trades": "51"
    },
    {
      "date": "2022-11-04",
      "bid": "42.00",
      "ask": "42.35",
      "open": "42.00",
      "high": "43.95",
      "low": "42.00",
      "close": "42.40",
      "average": "42.6603",
      "volume": "1803",
      "turnover": "76916.6",
      "trades": "17"
    },
    {
      "date": "2022-11-07",
      "bid": "42.80",
      "ask": "43.35",
      "open": "45.85",
      "high": "45.85",
      "low": "39.85",
      "close": "42.15",
      "average": "43.0257",
      "volume": "8170",
      "turnover": "351519.7",
      "trades": "55"
    },
    {
      "date": "2022-11-08",
      "bid": "41.00",
      "ask": "41.20",
      "open": "43.40",
      "high": "43.65",
      "low": "40.10",
      "close": "41.85",
      "average": "41.36",
      "volume": "16626",
      "turnover": "687651.8",
      "trades": "65"
    },
    {
      "date": "2022-11-09",
      "bid": "44.90",
      "ask": "45.25",
      "open": "42.25",
      "high": "45.40",
      "low": "41.20",
      "close": "45.00",
      "average": "43.4361",
      "volume": "7875",
      "turnover": "342059.4",
      "trades": "60"
    },
    {
      "date": "2022-11-10",
      "bid": "44.25",
      "ask": "45.25",
      "open": "45.00",
      "high": "45.30",
      "low": "42.80",
      "close": "45.25",
      "average": "44.1575",
      "volume": "2964",
      "turnover": "130882.75",
      "trades": "36"
    },
    {
      "date": "2022-11-11",
      "bid": "44.10",
      "ask": "45.35",
      "open": "45.50",
      "high": "45.50",
      "low": "43.20",
      "close": "45.35",
      "average": "44.4447",
      "volume": "2630",
      "turnover": "116889.55",
      "trades": "31"
    },
    {
      "date": "2022-11-14",
      "bid": "43.00",
      "ask": "44.85",
      "open": "45.00",
      "high": "45.00",
      "low": "43.00",
      "close": "44.85",
      "average": "43.9292",
      "volume": "1567",
      "turnover": "68837.1",
      "trades": "33"
    },
    {
      "date": "2022-11-15",
      "bid": "43.15",
      "ask": "44.35",
      "open": "44.85",
      "high": "44.85",
      "low": "43.15",
      "close": "44.30",
      "average": "43.4576",
      "volume": "872",
      "turnover": "37895",
      "trades": "18"
    },
    {
      "date": "2022-11-16",
      "bid": "40.00",
      "ask": "43.85",
      "open": "44.10",
      "high": "44.10",
      "low": "43.00",
      "close": "43.85",
      "average": "43.4218",
      "volume": "2941",
      "turnover": "127703.45",
      "trades": "11"
    },
    {
      "date": "2022-11-17",
      "bid": "42.70",
      "ask": "43.10",
      "open": "43.40",
      "high": "43.40",
      "low": "42.70",
      "close": "43.10",
      "average": "43.2685",
      "volume": "241",
      "turnover": "10427.7",
      "trades": "4"
    },
    {
      "date": "2022-11-18",
      "bid": "42.55",
      "ask": "42.90",
      "open": "42.75",
      "high": "43.55",
      "low": "42.40",
      "close": "42.90",
      "average": "42.888",
      "volume": "2417",
      "turnover": "103660.4",
      "trades": "26"
    },
    {
      "date": "2022-11-21",
      "bid": "43.75",
      "ask": "43.90",
      "open": "43.00",
      "high": "44.60",
      "low": "43.00",
      "close": "43.90",
      "average": "44.0728",
      "volume": "8232",
      "turnover": "362807.35",
      "trades": "72"
    },
    {
      "date": "2022-11-22",
      "bid": "42.90",
      "ask": "43.50",
      "open": "43.90",
      "high": "43.90",
      "low": "42.30",
      "close": "42.30",
      "average": "42.9713",
      "volume": "9478",
      "turnover": "407282.15",
      "trades": "60"
    },
    {
      "date": "2022-11-23",
      "bid": "42.75",
      "ask": "43.15",
      "open": "42.40",
      "high": "43.20",
      "low": "42.40",
      "close": "43.20",
      "average": "42.677",
      "volume": "2976",
      "turnover": "127006.75",
      "trades": "27"
    },
    {
      "date": "2022-11-24",
      "bid": "43.90",
      "ask": "44.10",
      "open": "43.20",
      "high": "44.15",
      "low": "42.50",
      "close": "44.10",
      "average": "43.0502",
      "volume": "4574",
      "turnover": "196911.55",
      "trades": "44"
    },
    {
      "date": "2022-11-25",
      "bid": "41.80",
      "ask": "42.40",
      "open": "44.05",
      "high": "44.05",
      "low": "41.10",
      "close": "42.35",
      "average": "42.0386",
      "volume": "12552",
      "turnover": "527668.45",
      "trades": "80"
    },
    {
      "date": "2022-11-28",
      "bid": "41.15",
      "ask": "41.30",
      "open": "42.40",
      "high": "42.40",
      "low": "40.80",
      "close": "41.55",
      "average": "41.2375",
      "volume": "15000",
      "turnover": "618562.4",
      "trades": "58"
    },
    {
      "date": "2022-11-29",
      "bid": "40.50",
      "ask": "40.80",
      "open": "41.55",
      "high": "41.55",
      "low": "40.00",
      "close": "40.50",
      "average": "40.5997",
      "volume": "13249",
      "turnover": "537855.45",
      "trades": "51"
    },
    {
      "date": "2022-11-30",
      "bid": "39.55",
      "ask": "40.50",
      "open": "40.50",
      "high": "40.90",
      "low": "39.70",
      "close": "40.00",
      "average": "40.0835",
      "volume": "18627",
      "turnover": "746635.75",
      "trades": "47"
    },
    {
      "date": "2022-12-01",
      "bid": "39.50",
      "ask": "39.95",
      "open": "40.50",
      "high": "41.45",
      "low": "39.50",
      "close": "39.95",
      "average": "40.0767",
      "volume": "18634",
      "turnover": "746788.4",
      "trades": "64"
    },
    {
      "date": "2022-12-02",
      "bid": "40.00",
      "ask": "40.35",
      "open": "39.80",
      "high": "41.70",
      "low": "39.10",
      "close": "40.35",
      "average": "40.0215",
      "volume": "7022",
      "turnover": "281030.75",
      "trades": "52"
    },
    {
      "date": "2022-12-05",
      "bid": "40.80",
      "ask": "41.35",
      "open": "41.00",
      "high": "41.75",
      "low": "40.70",
      "close": "40.80",
      "average": "40.8795",
      "volume": "10567",
      "turnover": "431973.25",
      "trades": "29"
    },
    {
      "date": "2022-12-06",
      "bid": "40.35",
      "ask": "40.70",
      "open": "40.80",
      "high": "41.55",
      "low": "40.40",
      "close": "40.90",
      "average": "40.6985",
      "volume": "7665",
      "turnover": "311954.15",
      "trades": "31"
    },
    {
      "date": "2022-12-07",
      "bid": "39.85",
      "ask": "40.50",
      "open": "40.90",
      "high": "40.90",
      "low": "39.75",
      "close": "39.80",
      "average": "39.9814",
      "volume": "15065",
      "turnover": "602319.95",
      "trades": "38"
    },
    {
      "date": "2022-12-08",
      "bid": "39.65",
      "ask": "40.50",
      "open": "39.90",
      "high": "40.50",
      "low": "39.00",
      "close": "40.50",
      "average": "39.9573",
      "volume": "23025",
      "turnover": "920017.45",
      "trades": "25"
    },
    {
      "date": "2022-12-09",
      "bid": "40.00",
      "ask": "40.35",
      "open": "40.50",
      "high": "40.50",
      "low": "39.00",
      "close": "40.35",
      "average": "39.4663",
      "volume": "4962",
      "turnover": "195831.65",
      "trades": "38"
    },
    {
      "date": "2022-12-12",
      "bid": "38.25",
      "ask": "39.15",
      "open": "40.20",
      "high": "40.20",
      "low": "37.65",
      "close": "39.00",
      "average": "38.7424",
      "volume": "28223",
      "turnover": "1093425.95",
      "trades": "118"
    },
    {
      "date": "2022-12-13",
      "bid": "38.75",
      "ask": "40.90",
      "open": "38.95",
      "high": "40.95",
      "low": "37.95",
      "close": "38.70",
      "average": "39.1888",
      "volume": "9724",
      "turnover": "381068.65",
      "trades": "38"
    },
    {
      "date": "2022-12-14",
      "bid": "39.00",
      "ask": "39.60",
      "open": "38.70",
      "high": "39.90",
      "low": "38.30",
      "close": "39.00",
      "average": "39.3372",
      "volume": "3689",
      "turnover": "145114.75",
      "trades": "27"
    },
    {
      "date": "2022-12-15",
      "bid": "38.50",
      "ask": "39.25",
      "open": "39.40",
      "high": "39.40",
      "low": "38.40",
      "close": "38.50",
      "average": "38.7268",
      "volume": "2248",
      "turnover": "87057.8",
      "trades": "11"
    },
    {
      "date": "2022-12-16",
      "bid": "37.85",
      "ask": "40.45",
      "open": "38.00",
      "high": "40.85",
      "low": "38.00",
      "close": "38.80",
      "average": "39.4769",
      "volume": "2012",
      "turnover": "79591.75",
      "trades": "18"
    },
    {
      "date": "2022-12-19",
      "bid": "38.35",
      "ask": "38.75",
      "open": "38.85",
      "high": "40.45",
      "low": "38.25",
      "close": "38.25",
      "average": "38.9709",
      "volume": "798",
      "turnover": "31098.75",
      "trades": "16"
    },
    {
      "date": "2022-12-20",
      "bid": "38.30",
      "ask": "39.80",
      "open": "37.70",
      "high": "39.80",
      "low": "37.70",
      "close": "38.30",
      "average": "38.06",
      "volume": "2631",
      "turnover": "100135.8",
      "trades": "27"
    },
    {
      "date": "2022-12-21",
      "bid": "38.35",
      "ask": "39.65",
      "open": "38.00",
      "high": "39.80",
      "low": "37.70",
      "close": "39.25",
      "average": "38.46",
      "volume": "2765",
      "turnover": "106342",
      "trades": "19"
    },
    {
      "date": "2022-12-22",
      "bid": "39.00",
      "ask": "40.20",
      "open": "39.25",
      "high": "40.00",
      "low": "38.20",
      "close": "38.95",
      "average": "39.1592",
      "volume": "21806",
      "turnover": "853904.45",
      "trades": "46"
    },
    {
      "date": "2022-12-23",
      "bid": "38.70",
      "ask": "39.65",
      "open": "40.00",
      "high": "40.00",
      "low": "38.60",
      "close": "39.70",
      "average": "39.1811",
      "volume": "9463",
      "turnover": "370770.7",
      "trades": "66"
    },
    {
      "date": "2022-12-27",
      "bid": "39.90",
      "ask": "40.20",
      "open": "39.60",
      "high": "40.25",
      "low": "39.00",
      "close": "40.25",
      "average": "39.8902",
      "volume": "3087",
      "turnover": "123140.9",
      "trades": "36"
    },
    {
      "date": "2022-12-28",
      "bid": "39.40",
      "ask": "40.05",
      "open": "40.25",
      "high": "40.25",
      "low": "38.65",
      "close": "39.75",
      "average": "39.5886",
      "volume": "6549",
      "turnover": "259265.95",
      "trades": "39"
    },
    {
      "date": "2022-12-29",
      "bid": "40.05",
      "ask": "40.15",
      "open": "39.75",
      "high": "40.35",
      "low": "38.65",
      "close": "40.15",
      "average": "39.9213",
      "volume": "4478",
      "turnover": "178767.5",
      "trades": "30"
    },
    {
      "date": "2022-12-30",
      "bid": "40.15",
      "ask": "41.80",
      "open": "40.10",
      "high": "41.90",
      "low": "39.75",
      "close": "41.75",
      "average": "40.5708",
      "volume": "15268",
      "turnover": "619435.45",
      "trades": "76"
    },
    {
      "date": "2023-01-02",
      "bid": "41.15",
      "ask": "42.00",
      "open": "41.75",
      "high": "41.90",
      "low": "39.90",
      "close": "41.90",
      "average": "41.2372",
      "volume": "4317",
      "turnover": "178021.15",
      "trades": "48"
    },
    {
      "date": "2023-01-03",
      "bid": "41.35",
      "ask": "42.15",
      "open": "42.40",
      "high": "42.50",
      "low": "41.90",
      "close": "42.25",
      "average": "42.2787",
      "volume": "1584",
      "turnover": "66969.45",
      "trades": "28"
    },
    {
      "date": "2023-01-04",
      "bid": "41.05",
      "ask": "41.70",
      "open": "41.30",
      "high": "42.00",
      "low": "41.05",
      "close": "41.70",
      "average": "41.2859",
      "volume": "2056",
      "turnover": "84883.9",
      "trades": "17"
    },
    {
      "date": "2023-01-05",
      "bid": "41.80",
      "ask": "42.65",
      "open": "41.65",
      "high": "42.75",
      "low": "41.50",
      "close": "42.75",
      "average": "41.6918",
      "volume": "1663",
      "turnover": "69333.5",
      "trades": "20"
    },
    {
      "date": "2023-01-09",
      "bid": "41.45",
      "ask": "42.25",
      "open": "42.55",
      "high": "42.55",
      "low": "40.90",
      "close": "42.30",
      "average": "41.5594",
      "volume": "5154",
      "turnover": "214197.4",
      "trades": "53"
    },
    {
      "date": "2023-01-10",
      "bid": "41.10",
      "ask": "41.90",
      "open": "42.30",
      "high": "42.75",
      "low": "40.50",
      "close": "41.90",
      "average": "41.1289",
      "volume": "10666",
      "turnover": "438680.85",
      "trades": "38"
    },
    {
      "date": "2023-01-11",
      "bid": "41.05",
      "ask": "41.75",
      "open": "41.85",
      "high": "41.85",
      "low": "41.00",
      "close": "41.05",
      "average": "41.4074",
      "volume": "3342",
      "turnover": "138383.45",
      "trades": "23"
    },
    {
      "date": "2023-01-12",
      "bid": "40.65",
      "ask": "41.00",
      "open": "41.05",
      "high": "41.20",
      "low": "40.40",
      "close": "41.00",
      "average": "40.9764",
      "volume": "11140",
      "turnover": "456477.15",
      "trades": "40"
    },
    {
      "date": "2023-01-13",
      "bid": "41.05",
      "ask": "41.70",
      "open": "40.20",
      "high": "41.75",
      "low": "40.20",
      "close": "41.70",
      "average": "41.6163",
      "volume": "3487",
      "turnover": "145115.9",
      "trades": "17"
    },
    {
      "date": "2023-01-16",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.00",
      "high": "42.40",
      "low": "40.05",
      "close": "42.40",
      "average": "40.7787",
      "volume": "23729",
      "turnover": "968015",
      "trades": "78"
    },
    {
      "date": "2023-01-17",
      "bid": "40.20",
      "ask": "40.55",
      "open": "39.80",
      "high": "41.75",
      "low": "39.40",
      "close": "40.10",
      "average": "40.0302",
      "volume": "23548",
      "turnover": "942631.4",
      "trades": "126"
    },
    {
      "date": "2023-01-18",
      "bid": "40.10",
      "ask": "41.05",
      "open": "40.10",
      "high": "41.70",
      "low": "39.50",
      "close": "40.10",
      "average": "40.8098",
      "volume": "22307",
      "turnover": "910343.4",
      "trades": "105"
    },
    {
      "date": "2023-01-19",
      "bid": "40.05",
      "ask": "40.50",
      "open": "40.00",
      "high": "41.55",
      "low": "39.90",
      "close": "40.50",
      "average": "40.641",
      "volume": "5329",
      "turnover": "216575.75",
      "trades": "23"
    },
    {
      "date": "2023-01-20",
      "bid": "40.00",
      "ask": "40.85",
      "open": "39.90",
      "high": "41.60",
      "low": "39.80",
      "close": "40.10",
      "average": "40.1446",
      "volume": "5058",
      "turnover": "203051.5",
      "trades": "23"
    },
    {
      "date": "2023-01-23",
      "bid": "39.60",
      "ask": "40.15",
      "open": "39.80",
      "high": "40.90",
      "low": "39.50",
      "close": "39.60",
      "average": "40.4169",
      "volume": "8983",
      "turnover": "363064.75",
      "trades": "29"
    },
    {
      "date": "2023-01-24",
      "bid": "39.70",
      "ask": "40.50",
      "open": "39.60",
      "high": "41.45",
      "low": "39.60",
      "close": "39.65",
      "average": "40.1112",
      "volume": "1313",
      "turnover": "52666.05",
      "trades": "10"
    },
    {
      "date": "2023-01-25",
      "bid": "39.30",
      "ask": "39.75",
      "open": "39.65",
      "high": "40.15",
      "low": "39.10",
      "close": "39.75",
      "average": "39.88",
      "volume": "7113",
      "turnover": "283666.7",
      "trades": "34"
    },
    {
      "date": "2023-01-26",
      "bid": "39.35",
      "ask": "40.85",
      "open": "41.25",
      "high": "41.25",
      "low": "38.00",
      "close": "39.35",
      "average": "39.0449",
      "volume": "16318",
      "turnover": "637135.45",
      "trades": "72"
    },
    {
      "date": "2023-01-27",
      "bid": "37.80",
      "ask": "38.35",
      "open": "39.20",
      "high": "39.35",
      "low": "37.60",
      "close": "38.20",
      "average": "38.1294",
      "volume": "16723",
      "turnover": "637637.35",
      "trades": "90"
    },
    {
      "date": "2023-01-30",
      "bid": "37.90",
      "ask": "38.20",
      "open": "39.00",
      "high": "39.10",
      "low": "37.00",
      "close": "37.80",
      "average": "37.8227",
      "volume": "8399",
      "turnover": "317673.25",
      "trades": "59"
    },
    {
      "date": "2023-01-31",
      "bid": "38.00",
      "ask": "38.35",
      "open": "37.80",
      "high": "38.55",
      "low": "37.65",
      "close": "38.00",
      "average": "37.9277",
      "volume": "7064",
      "turnover": "267921.3",
      "trades": "27"
    },
    {
      "date": "2023-02-01",
      "bid": "38.00",
      "ask": "38.45",
      "open": "38.50",
      "high": "38.50",
      "low": "37.70",
      "close": "38.50",
      "average": "38.2281",
      "volume": "5067",
      "turnover": "193701.75",
      "trades": "28"
    },
    {
      "date": "2023-02-02",
      "bid": "38.10",
      "ask": "38.25",
      "open": "38.45",
      "high": "39.05",
      "low": "38.00",
      "close": "38.10",
      "average": "38.2573",
      "volume": "18666",
      "turnover": "714273.28",
      "trades": "65"
    },
    {
      "date": "2023-02-03",
      "bid": "37.20",
      "ask": "37.50",
      "open": "37.70",
      "high": "38.65",
      "low": "37.20",
      "close": "37.75",
      "average": "37.6986",
      "volume": "6335",
      "turnover": "238820.45",
      "trades": "56"
    },
    {
      "date": "2023-02-06",
      "bid": "38.05",
      "ask": "38.70",
      "open": "37.40",
      "high": "38.15",
      "low": "37.40",
      "close": "38.10",
      "average": "37.8456",
      "volume": "10229",
      "turnover": "387122.25",
      "trades": "53"
    },
    {
      "date": "2023-02-07",
      "bid": "37.75",
      "ask": "38.35",
      "open": "38.00",
      "high": "38.50",
      "low": "37.80",
      "close": "37.80",
      "average": "38.0669",
      "volume": "30263",
      "turnover": "1152019.1",
      "trades": "62"
    },
    {
      "date": "2023-02-08",
      "bid": "37.50",
      "ask": "38.05",
      "open": "37.80",
      "high": "38.70",
      "low": "37.40",
      "close": "37.45",
      "average": "37.7949",
      "volume": "4040",
      "turnover": "152691.4",
      "trades": "36"
    },
    {
      "date": "2023-02-09",
      "bid": "37.65",
      "ask": "38.15",
      "open": "38.70",
      "high": "38.70",
      "low": "37.45",
      "close": "37.65",
      "average": "38.2025",
      "volume": "4501",
      "turnover": "171949.3",
      "trades": "32"
    },
    {
      "date": "2023-02-10",
      "bid": "37.30",
      "ask": "38.00",
      "open": "37.60",
      "high": "38.15",
      "low": "37.20",
      "close": "38.00",
      "average": "37.7158",
      "volume": "7194",
      "turnover": "271327.7",
      "trades": "37"
    },
    {
      "date": "2023-02-13",
      "bid": "37.85",
      "ask": "38.35",
      "open": "38.00",
      "high": "38.55",
      "low": "37.55",
      "close": "38.35",
      "average": "38.2122",
      "volume": "1975",
      "turnover": "75469.15",
      "trades": "19"
    },
    {
      "date": "2023-02-14",
      "bid": "37.75",
      "ask": "38.30",
      "open": "38.35",
      "high": "38.95",
      "low": "37.20",
      "close": "38.30",
      "average": "37.9768",
      "volume": "7733",
      "turnover": "293674.5",
      "trades": "38"
    },
    {
      "date": "2023-02-15",
      "bid": "38.20",
      "ask": "38.65",
      "open": "38.30",
      "high": "38.40",
      "low": "37.95",
      "close": "38.20",
      "average": "38.2284",
      "volume": "5203",
      "turnover": "198902.5",
      "trades": "39"
    },
    {
      "date": "2023-02-16",
      "bid": "38.80",
      "ask": "38.90",
      "open": "38.65",
      "high": "39.50",
      "low": "38.65",
      "close": "38.90",
      "average": "39.0705",
      "volume": "12181",
      "turnover": "475917.55",
      "trades": "49"
    },
    {
      "date": "2023-02-17",
      "bid": "38.95",
      "ask": "39.15",
      "open": "38.80",
      "high": "39.15",
      "low": "38.80",
      "close": "39.15",
      "average": "38.9352",
      "volume": "859",
      "turnover": "33445.3",
      "trades": "9"
    },
    {
      "date": "2023-02-20",
      "bid": "38.80",
      "ask": "39.00",
      "open": "39.50",
      "high": "39.50",
      "low": "38.35",
      "close": "39.00",
      "average": "39.0469",
      "volume": "3247",
      "turnover": "126785.25",
      "trades": "17"
    },
    {
      "date": "2023-02-21",
      "bid": "37.45",
      "ask": "39.75",
      "open": "38.35",
      "high": "40.30",
      "low": "37.95",
      "close": "39.00",
      "average": "38.1364",
      "volume": "7359",
      "turnover": "280645.45",
      "trades": "20"
    },
    {
      "date": "2023-02-22",
      "bid": "38.15",
      "ask": "38.70",
      "open": "38.95",
      "high": "38.95",
      "low": "37.95",
      "close": "38.20",
      "average": "38.2018",
      "volume": "9904",
      "turnover": "378351.05",
      "trades": "40"
    },
    {
      "date": "2023-02-23",
      "bid": "37.90",
      "ask": "38.75",
      "open": "37.75",
      "high": "38.75",
      "low": "37.50",
      "close": "37.90",
      "average": "37.8501",
      "volume": "6085",
      "turnover": "230318.15",
      "trades": "21"
    },
    {
      "date": "2023-02-24",
      "bid": "37.75",
      "ask": "39.00",
      "open": "40.00",
      "high": "40.00",
      "low": "37.60",
      "close": "39.00",
      "average": "37.9941",
      "volume": "5958",
      "turnover": "226368.8",
      "trades": "34"
    },
    {
      "date": "2023-02-27",
      "bid": "38.35",
      "ask": "38.70",
      "open": "37.75",
      "high": "38.95",
      "low": "37.60",
      "close": "38.40",
      "average": "38.1052",
      "volume": "11256",
      "turnover": "428911.9",
      "trades": "58"
    },
    {
      "date": "2023-02-28",
      "bid": "37.55",
      "ask": "38.30",
      "open": "38.40",
      "high": "38.40",
      "low": "37.55",
      "close": "37.65",
      "average": "38.0721",
      "volume": "18274",
      "turnover": "695730.45",
      "trades": "37"
    },
    {
      "date": "2023-03-01",
      "bid": "35.70",
      "ask": "36.40",
      "open": "37.00",
      "high": "37.00",
      "low": "35.00",
      "close": "35.70",
      "average": "36.1364",
      "volume": "30975",
      "turnover": "1119325.3",
      "trades": "177"
    },
    {
      "date": "2023-03-02",
      "bid": "34.90",
      "ask": "35.40",
      "open": "35.70",
      "high": "35.70",
      "low": "34.60",
      "close": "34.85",
      "average": "35.0797",
      "volume": "13635",
      "turnover": "478311.85",
      "trades": "86"
    },
    {
      "date": "2023-03-03",
      "bid": "35.35",
      "ask": "35.70",
      "open": "34.75",
      "high": "36.80",
      "low": "34.65",
      "close": "35.35",
      "average": "35.685",
      "volume": "15825",
      "turnover": "564714.7",
      "trades": "75"
    },
    {
      "date": "2023-03-06",
      "bid": "35.35",
      "ask": "35.95",
      "open": "35.35",
      "high": "36.30",
      "low": "35.30",
      "close": "35.35",
      "average": "35.6037",
      "volume": "4593",
      "turnover": "163527.85",
      "trades": "33"
    },
    {
      "date": "2023-03-07",
      "bid": "39.35",
      "ask": "39.55",
      "open": "35.35",
      "high": "40.85",
      "low": "35.30",
      "close": "39.55",
      "average": "38.6955",
      "volume": "89594",
      "turnover": "3466886.7",
      "trades": "268"
    },
    {
      "date": "2023-03-08",
      "bid": "40.75",
      "ask": "41.35",
      "open": "40.00",
      "high": "41.35",
      "low": "38.05",
      "close": "41.35",
      "average": "40.3343",
      "volume": "25103",
      "turnover": "1012513",
      "trades": "90"
    },
    {
      "date": "2023-03-09",
      "bid": "43.45",
      "ask": "43.80",
      "open": "41.35",
      "high": "44.15",
      "low": "41.35",
      "close": "44.05",
      "average": "43.2405",
      "volume": "11358",
      "turnover": "491125.3",
      "trades": "110"
    },
    {
      "date": "2023-03-10",
      "bid": "42.00",
      "ask": "43.85",
      "open": "44.50",
      "high": "44.50",
      "low": "41.90",
      "close": "44.10",
      "average": "43.126",
      "volume": "7451",
      "turnover": "321331.85",
      "trades": "54"
    },
    {
      "date": "2023-03-13",
      "bid": "46.45",
      "ask": "46.70",
      "open": "44.10",
      "high": "46.70",
      "low": "40.00",
      "close": "46.70",
      "average": "44.30",
      "volume": "44265",
      "turnover": "1960937.8",
      "trades": "177"
    },
    {
      "date": "2023-03-14",
      "bid": "46.40",
      "ask": "47.00",
      "open": "46.00",
      "high": "49.00",
      "low": "43.65",
      "close": "47.00",
      "average": "46.1214",
      "volume": "46495",
      "turnover": "2144415.4",
      "trades": "90"
    },
    {
      "date": "2023-03-15",
      "bid": "45.85",
      "ask": "46.30",
      "open": "46.40",
      "high": "47.50",
      "low": "44.00",
      "close": "46.50",
      "average": "46.4841",
      "volume": "12125",
      "turnover": "563619.4",
      "trades": "47"
    },
    {
      "date": "2023-03-16",
      "bid": "47.00",
      "ask": "47.40",
      "open": "46.50",
      "high": "47.40",
      "low": "45.50",
      "close": "47.00",
      "average": "46.847",
      "volume": "19289",
      "turnover": "903631.55",
      "trades": "67"
    },
    {
      "date": "2023-03-17",
      "bid": "46.05",
      "ask": "47.25",
      "open": "47.00",
      "high": "47.85",
      "low": "45.65",
      "close": "47.25",
      "average": "46.8339",
      "volume": "7832",
      "turnover": "366802.8",
      "trades": "48"
    },
    {
      "date": "2023-03-20",
      "bid": "46.35",
      "ask": "47.10",
      "open": "47.85",
      "high": "47.85",
      "low": "45.25",
      "close": "46.40",
      "average": "46.5923",
      "volume": "28067",
      "turnover": "1312660.58",
      "trades": "80"
    },
    {
      "date": "2023-03-21",
      "bid": "46.00",
      "ask": "46.45",
      "open": "47.85",
      "high": "47.85",
      "low": "45.05",
      "close": "46.00",
      "average": "46.4197",
      "volume": "13418",
      "turnover": "622859.55",
      "trades": "57"
    },
    {
      "date": "2023-03-22",
      "bid": "45.50",
      "ask": "46.80",
      "open": "46.00",
      "high": "47.20",
      "low": "45.30",
      "close": "47.00",
      "average": "46.7922",
      "volume": "9070",
      "turnover": "424405.4",
      "trades": "48"
    },
    {
      "date": "2023-03-23",
      "bid": "45.25",
      "ask": "45.90",
      "open": "45.85",
      "high": "46.25",
      "low": "45.10",
      "close": "45.90",
      "average": "45.3648",
      "volume": "3709",
      "turnover": "168258",
      "trades": "20"
    },
    {
      "date": "2023-03-24",
      "bid": "44.20",
      "ask": "45.00",
      "open": "45.90",
      "high": "45.90",
      "low": "41.05",
      "close": "44.20",
      "average": "42.7639",
      "volume": "33405",
      "turnover": "1428526.8",
      "trades": "85"
    },
    {
      "date": "2023-03-27",
      "bid": "43.60",
      "ask": "44.45",
      "open": "44.20",
      "high": "44.95",
      "low": "41.35",
      "close": "44.80",
      "average": "43.5544",
      "volume": "3094",
      "turnover": "134757.3",
      "trades": "21"
    },
    {
      "date": "2023-03-28",
      "bid": "43.65",
      "ask": "44.65",
      "open": "43.15",
      "high": "43.70",
      "low": "40.85",
      "close": "43.65",
      "average": "42.1112",
      "volume": "28825",
      "turnover": "1213855.2",
      "trades": "79"
    },
    {
      "date": "2023-03-29",
      "bid": "43.00",
      "ask": "43.85",
      "open": "42.10",
      "high": "43.95",
      "low": "42.00",
      "close": "43.85",
      "average": "42.4369",
      "volume": "3293",
      "turnover": "139744.6",
      "trades": "22"
    },
    {
      "date": "2023-03-30",
      "bid": "44.05",
      "ask": "45.90",
      "open": "43.85",
      "high": "45.85",
      "low": "42.20",
      "close": "45.85",
      "average": "44.1137",
      "volume": "9141",
      "turnover": "403243.35",
      "trades": "25"
    },
    {
      "date": "2023-03-31",
      "bid": "44.50",
      "ask": "44.55",
      "open": "44.65",
      "high": "45.15",
      "low": "43.45",
      "close": "44.50",
      "average": "44.3732",
      "volume": "9069",
      "turnover": "402420.85",
      "trades": "40"
    },
    {
      "date": "2023-04-03",
      "bid": "43.35",
      "ask": "44.70",
      "open": "44.50",
      "high": "44.85",
      "low": "43.00",
      "close": "44.35",
      "average": "44.2267",
      "volume": "13519",
      "turnover": "597901.25",
      "trades": "34"
    },
    {
      "date": "2023-04-04",
      "bid": "44.50",
      "ask": "45.40",
      "open": "46.00",
      "high": "46.95",
      "low": "44.50",
      "close": "44.55",
      "average": "45.6336",
      "volume": "5908",
      "turnover": "269603.25",
      "trades": "36"
    },
    {
      "date": "2023-04-05",
      "bid": "44.10",
      "ask": "46.05",
      "open": "44.55",
      "high": "46.15",
      "low": "43.10",
      "close": "46.15",
      "average": "44.6377",
      "volume": "4536",
      "turnover": "202476.8",
      "trades": "40"
    },
    {
      "date": "2023-04-06",
      "bid": "44.45",
      "ask": "45.00",
      "open": "46.05",
      "high": "46.05",
      "low": "44.15",
      "close": "45.00",
      "average": "45.0764",
      "volume": "4232",
      "turnover": "190763.25",
      "trades": "19"
    },
    {
      "date": "2023-04-11",
      "bid": "44.45",
      "ask": "46.05",
      "open": "45.00",
      "high": "46.15",
      "low": "44.30",
      "close": "46.05",
      "average": "45.2104",
      "volume": "2669",
      "turnover": "120666.6",
      "trades": "26"
    },
    {
      "date": "2023-04-12",
      "bid": "45.20",
      "ask": "46.10",
      "open": "46.05",
      "high": "46.10",
      "low": "45.00",
      "close": "46.10",
      "average": "45.6393",
      "volume": "2658",
      "turnover": "121309.2",
      "trades": "17"
    },
    {
      "date": "2023-04-13",
      "bid": "43.45",
      "ask": "45.40",
      "open": "46.10",
      "high": "46.15",
      "low": "43.40",
      "close": "45.75",
      "average": "44.4615",
      "volume": "6619",
      "turnover": "294290.9",
      "trades": "38"
    },
    {
      "date": "2023-04-14",
      "bid": "44.50",
      "ask": "44.90",
      "open": "45.40",
      "high": "45.40",
      "low": "44.30",
      "close": "44.40",
      "average": "45.3352",
      "volume": "4405",
      "turnover": "199701.75",
      "trades": "22"
    },
    {
      "date": "2023-04-17",
      "bid": "44.25",
      "ask": "45.30",
      "open": "44.40",
      "high": "45.35",
      "low": "44.05",
      "close": "44.25",
      "average": "44.1388",
      "volume": "2875",
      "turnover": "126899.1",
      "trades": "23"
    },
    {
      "date": "2023-04-18",
      "bid": "44.10",
      "ask": "44.40",
      "open": "44.40",
      "high": "44.45",
      "low": "43.00",
      "close": "44.40",
      "average": "43.7386",
      "volume": "8150",
      "turnover": "356469.65",
      "trades": "29"
    },
    {
      "date": "2023-04-19",
      "bid": "43.55",
      "ask": "45.15",
      "open": "45.40",
      "high": "45.40",
      "low": "43.55",
      "close": "43.55",
      "average": "44.614",
      "volume": "3187",
      "turnover": "142184.95",
      "trades": "16"
    },
    {
      "date": "2023-04-20",
      "bid": "44.00",
      "ask": "44.95",
      "open": "43.55",
      "high": "45.20",
      "low": "43.55",
      "close": "44.05",
      "average": "44.0053",
      "volume": "3251",
      "turnover": "143061.15",
      "trades": "20"
    },
    {
      "date": "2023-04-21",
      "bid": "43.55",
      "ask": "44.30",
      "open": "44.05",
      "high": "44.90",
      "low": "43.50",
      "close": "43.50",
      "average": "43.6088",
      "volume": "2484",
      "turnover": "108324.15",
      "trades": "15"
    },
    {
      "date": "2023-04-24",
      "bid": "42.60",
      "ask": "43.45",
      "open": "43.50",
      "high": "43.50",
      "low": "42.60",
      "close": "42.60",
      "average": "42.969",
      "volume": "468",
      "turnover": "20109.5",
      "trades": "11"
    },
    {
      "date": "2023-04-25",
      "bid": "42.20",
      "ask": "43.90",
      "open": "42.60",
      "high": "44.60",
      "low": "41.65",
      "close": "41.75",
      "average": "42.235",
      "volume": "2932",
      "turnover": "123833.05",
      "trades": "23"
    },
    {
      "date": "2023-04-26",
      "bid": "42.50",
      "ask": "43.40",
      "open": "44.75",
      "high": "44.75",
      "low": "41.15",
      "close": "43.40",
      "average": "42.6391",
      "volume": "124",
      "turnover": "5287.25",
      "trades": "9"
    },
    {
      "date": "2023-04-27",
      "bid": "46.85",
      "ask": "46.90",
      "open": "46.95",
      "high": "47.70",
      "low": "45.05",
      "close": "46.90",
      "average": "47.0051",
      "volume": "33293",
      "turnover": "1564940.75",
      "trades": "103"
    },
    {
      "date": "2023-04-28",
      "bid": "49.00",
      "ask": "49.20",
      "open": "47.00",
      "high": "49.40",
      "low": "44.60",
      "close": "49.20",
      "average": "47.4002",
      "volume": "19723",
      "turnover": "934874.2",
      "trades": "85"
    },
    {
      "date": "2023-05-02",
      "bid": "49.75",
      "ask": "50.60",
      "open": "49.75",
      "high": "50.50",
      "low": "49.20",
      "close": "50.50",
      "average": "49.8074",
      "volume": "13001",
      "turnover": "647546.05",
      "trades": "66"
    },
    {
      "date": "2023-05-03",
      "bid": "50.30",
      "ask": "50.90",
      "open": "49.55",
      "high": "51.00",
      "low": "48.85",
      "close": "50.20",
      "average": "50.0013",
      "volume": "2233",
      "turnover": "111652.85",
      "trades": "31"
    },
    {
      "date": "2023-05-04",
      "bid": "50.00",
      "ask": "50.20",
      "open": "50.90",
      "high": "50.90",
      "low": "50.00",
      "close": "50.00",
      "average": "50.431",
      "volume": "319",
      "turnover": "16087.5",
      "trades": "16"
    },
    {
      "date": "2023-05-05",
      "bid": "50.00",
      "ask": "50.50",
      "open": "50.00",
      "high": "51.00",
      "low": "50.00",
      "close": "50.50",
      "average": "50.8071",
      "volume": "2561",
      "turnover": "130117.1",
      "trades": "24"
    },
    {
      "date": "2023-05-08",
      "bid": "48.80",
      "ask": "48.95",
      "open": "51.00",
      "high": "51.00",
      "low": "47.50",
      "close": "48.80",
      "average": "48.8611",
      "volume": "7902",
      "turnover": "386100.7",
      "trades": "51"
    },
    {
      "date": "2023-05-09",
      "bid": "47.65",
      "ask": "48.40",
      "open": "48.80",
      "high": "49.85",
      "low": "47.60",
      "close": "48.40",
      "average": "48.0093",
      "volume": "3319",
      "turnover": "159342.9",
      "trades": "30"
    },
    {
      "date": "2023-05-10",
      "bid": "47.20",
      "ask": "47.95",
      "open": "49.00",
      "high": "49.75",
      "low": "47.00",
      "close": "48.30",
      "average": "48.5131",
      "volume": "2828",
      "turnover": "137195.1",
      "trades": "24"
    },
    {
      "date": "2023-05-11",
      "bid": "47.55",
      "ask": "48.00",
      "open": "48.30",
      "high": "48.30",
      "low": "46.95",
      "close": "47.60",
      "average": "47.7727",
      "volume": "972",
      "turnover": "46435.05",
      "trades": "29"
    },
    {
      "date": "2023-05-12",
      "bid": "46.55",
      "ask": "47.55",
      "open": "47.65",
      "high": "47.85",
      "low": "46.90",
      "close": "47.70",
      "average": "47.157",
      "volume": "1501",
      "turnover": "70782.6",
      "trades": "27"
    },
    {
      "date": "2023-05-15",
      "bid": "46.35",
      "ask": "47.15",
      "open": "47.65",
      "high": "47.65",
      "low": "46.35",
      "close": "46.35",
      "average": "46.5996",
      "volume": "5335",
      "turnover": "248608.9",
      "trades": "33"
    },
    {
      "date": "2023-05-16",
      "bid": "45.40",
      "ask": "45.55",
      "open": "47.40",
      "high": "47.40",
      "low": "44.80",
      "close": "45.55",
      "average": "45.5973",
      "volume": "1458",
      "turnover": "66480.8",
      "trades": "19"
    },
    {
      "date": "2023-05-17",
      "bid": "43.00",
      "ask": "44.55",
      "open": "45.55",
      "high": "45.55",
      "low": "43.00",
      "close": "43.00",
      "average": "44.0422",
      "volume": "1118",
      "turnover": "49239.15",
      "trades": "20"
    },
    {
      "date": "2023-05-19",
      "bid": "44.10",
      "ask": "44.30",
      "open": "43.40",
      "high": "44.40",
      "low": "43.40",
      "close": "44.30",
      "average": "44.2059",
      "volume": "4160",
      "turnover": "183896.45",
      "trades": "42"
    },
    {
      "date": "2023-05-22",
      "bid": "46.90",
      "ask": "48.45",
      "open": "44.30",
      "high": "49.00",
      "low": "43.70",
      "close": "48.45",
      "average": "45.6739",
      "volume": "5690",
      "turnover": "259884.35",
      "trades": "45"
    },
    {
      "date": "2023-05-23",
      "bid": "47.55",
      "ask": "48.05",
      "open": "48.45",
      "high": "48.55",
      "low": "46.20",
      "close": "48.05",
      "average": "47.2881",
      "volume": "5997",
      "turnover": "283586.9",
      "trades": "53"
    },
    {
      "date": "2023-05-24",
      "bid": "47.25",
      "ask": "48.00",
      "open": "48.05",
      "high": "48.05",
      "low": "46.65",
      "close": "48.00",
      "average": "47.5433",
      "volume": "2232",
      "turnover": "106116.7",
      "trades": "16"
    },
    {
      "date": "2023-05-25",
      "bid": "47.40",
      "ask": "48.00",
      "open": "46.85",
      "high": "48.90",
      "low": "46.85",
      "close": "48.45",
      "average": "48.1655",
      "volume": "12944",
      "turnover": "623454.7",
      "trades": "44"
    },
    {
      "date": "2023-05-26",
      "bid": "48.85",
      "ask": "49.00",
      "open": "48.45",
      "high": "49.95",
      "low": "48.35",
      "close": "49.00",
      "average": "48.7862",
      "volume": "5874",
      "turnover": "286569.9",
      "trades": "53"
    },
    {
      "date": "2023-05-29",
      "bid": "47.70",
      "ask": "48.95",
      "open": "49.00",
      "high": "49.95",
      "low": "47.40",
      "close": "47.70",
      "average": "48.3424",
      "volume": "10794",
      "turnover": "521807.75",
      "trades": "57"
    },
    {
      "date": "2023-05-30",
      "bid": "48.00",
      "ask": "49.40",
      "open": "49.90",
      "high": "49.90",
      "low": "48.00",
      "close": "48.00",
      "average": "48.6821",
      "volume": "7155",
      "turnover": "348320.1",
      "trades": "52"
    },
    {
      "date": "2023-05-31",
      "bid": "49.60",
      "ask": "50.10",
      "open": "48.00",
      "high": "51.00",
      "low": "47.40",
      "close": "49.60",
      "average": "48.0284",
      "volume": "64888",
      "turnover": "3116468",
      "trades": "84"
    },
    {
      "date": "2023-06-01",
      "bid": "49.25",
      "ask": "50.10",
      "open": "49.60",
      "high": "51.00",
      "low": "49.05",
      "close": "49.25",
      "average": "49.8387",
      "volume": "7076",
      "turnover": "352658.5",
      "trades": "55"
    },
    {
      "date": "2023-06-02",
      "bid": "49.00",
      "ask": "49.05",
      "open": "49.30",
      "high": "49.80",
      "low": "49.00",
      "close": "49.50",
      "average": "49.461",
      "volume": "8131",
      "turnover": "402167.35",
      "trades": "27"
    },
    {
      "date": "2023-06-05",
      "bid": "48.00",
      "ask": "48.85",
      "open": "49.50",
      "high": "49.50",
      "low": "48.00",
      "close": "48.90",
      "average": "48.5865",
      "volume": "3399",
      "turnover": "165145.55",
      "trades": "27"
    },
    {
      "date": "2023-06-07",
      "bid": "49.00",
      "ask": "49.50",
      "open": "48.90",
      "high": "49.50",
      "low": "48.90",
      "close": "49.50",
      "average": "49.3599",
      "volume": "2509",
      "turnover": "123844.1",
      "trades": "32"
    },
    {
      "date": "2023-06-08",
      "bid": "48.25",
      "ask": "48.65",
      "open": "49.50",
      "high": "49.50",
      "low": "48.05",
      "close": "48.65",
      "average": "48.6531",
      "volume": "8478",
      "turnover": "412481.25",
      "trades": "29"
    },
    {
      "date": "2023-06-09",
      "bid": "48.05",
      "ask": "48.45",
      "open": "49.00",
      "high": "49.00",
      "low": "48.00",
      "close": "48.45",
      "average": "48.3229",
      "volume": "1301",
      "turnover": "62868.15",
      "trades": "18"
    },
    {
      "date": "2023-06-12",
      "bid": "46.50",
      "ask": "47.15",
      "open": "48.45",
      "high": "49.00",
      "low": "45.90",
      "close": "47.15",
      "average": "46.479",
      "volume": "27310",
      "turnover": "1269341.64",
      "trades": "45"
    },
    {
      "date": "2023-06-13",
      "bid": "46.15",
      "ask": "47.25",
      "open": "46.95",
      "high": "47.25",
      "low": "45.65",
      "close": "47.25",
      "average": "46.7498",
      "volume": "3699",
      "turnover": "172927.6",
      "trades": "26"
    },
    {
      "date": "2023-06-14",
      "bid": "45.05",
      "ask": "45.25",
      "open": "47.25",
      "high": "47.25",
      "low": "45.05",
      "close": "45.25",
      "average": "46.0722",
      "volume": "4106",
      "turnover": "189172.35",
      "trades": "33"
    },
    {
      "date": "2023-06-15",
      "bid": "45.00",
      "ask": "45.45",
      "open": "45.25",
      "high": "45.50",
      "low": "44.40",
      "close": "44.75",
      "average": "44.7866",
      "volume": "9019",
      "turnover": "403930.25",
      "trades": "30"
    },
    {
      "date": "2023-06-16",
      "bid": "44.95",
      "ask": "45.50",
      "open": "44.50",
      "high": "46.50",
      "low": "42.80",
      "close": "45.60",
      "average": "44.8448",
      "volume": "63134",
      "turnover": "2831232.1",
      "trades": "144"
    },
    {
      "date": "2023-06-19",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.60",
      "high": "45.60",
      "low": "44.45",
      "close": "45.00",
      "average": "44.8264",
      "volume": "8380",
      "turnover": "375645.65",
      "trades": "48"
    },
    {
      "date": "2023-06-20",
      "bid": "46.80",
      "ask": "46.90",
      "open": "47.35",
      "high": "47.35",
      "low": "44.40",
      "close": "47.00",
      "average": "46.3757",
      "volume": "2735",
      "turnover": "126837.65",
      "trades": "63"
    },
    {
      "date": "2023-06-21",
      "bid": "47.00",
      "ask": "47.20",
      "open": "46.40",
      "high": "47.20",
      "low": "44.10",
      "close": "47.20",
      "average": "46.4691",
      "volume": "2447",
      "turnover": "113709.85",
      "trades": "38"
    },
    {
      "date": "2023-06-22",
      "bid": "47.60",
      "ask": "47.90",
      "open": "47.20",
      "high": "47.90",
      "low": "45.50",
      "close": "47.60",
      "average": "47.1926",
      "volume": "3066",
      "turnover": "144692.5",
      "trades": "20"
    },
    {
      "date": "2023-06-26",
      "bid": "46.40",
      "ask": "47.45",
      "open": "47.00",
      "high": "47.45",
      "low": "42.80",
      "close": "46.40",
      "average": "44.7659",
      "volume": "28631",
      "turnover": "1281691.39",
      "trades": "101"
    },
    {
      "date": "2023-06-27",
      "bid": "46.70",
      "ask": "47.00",
      "open": "45.50",
      "high": "46.95",
      "low": "45.50",
      "close": "46.60",
      "average": "46.2171",
      "volume": "5264",
      "turnover": "243286.9",
      "trades": "22"
    },
    {
      "date": "2023-06-28",
      "bid": "45.05",
      "ask": "45.85",
      "open": "46.60",
      "high": "46.75",
      "low": "44.90",
      "close": "44.90",
      "average": "46.3221",
      "volume": "4622",
      "turnover": "214100.75",
      "trades": "20"
    },
    {
      "date": "2023-06-29",
      "bid": "47.10",
      "ask": "47.85",
      "open": "47.50",
      "high": "47.90",
      "low": "47.00",
      "close": "47.10",
      "average": "47.1161",
      "volume": "2541",
      "turnover": "119721.95",
      "trades": "32"
    },
    {
      "date": "2023-06-30",
      "bid": "47.05",
      "ask": "47.50",
      "open": "47.10",
      "high": "47.90",
      "low": "44.95",
      "close": "46.70",
      "average": "46.9828",
      "volume": "6064",
      "turnover": "284903.85",
      "trades": "51"
    },
    {
      "date": "2023-07-03",
      "bid": "46.30",
      "ask": "46.70",
      "open": "47.50",
      "high": "47.70",
      "low": "45.70",
      "close": "46.70",
      "average": "46.8564",
      "volume": "1054",
      "turnover": "49386.6",
      "trades": "17"
    },
    {
      "date": "2023-07-04",
      "bid": "45.15",
      "ask": "46.45",
      "open": "46.30",
      "high": "46.60",
      "low": "45.00",
      "close": "46.45",
      "average": "46.3257",
      "volume": "2501",
      "turnover": "115860.6",
      "trades": "17"
    },
    {
      "date": "2023-07-05",
      "bid": "45.25",
      "ask": "45.85",
      "open": "46.45",
      "high": "46.45",
      "low": "44.95",
      "close": "45.95",
      "average": "45.4883",
      "volume": "1773",
      "turnover": "80650.7",
      "trades": "15"
    },
    {
      "date": "2023-07-06",
      "bid": "45.50",
      "ask": "46.40",
      "open": "45.90",
      "high": "46.00",
      "low": "44.50",
      "close": "45.50",
      "average": "45.5342",
      "volume": "15344",
      "turnover": "698676.8",
      "trades": "67"
    },
    {
      "date": "2023-07-07",
      "bid": "45.65",
      "ask": "46.00",
      "open": "46.35",
      "high": "46.90",
      "low": "46.00",
      "close": "46.00",
      "average": "46.4175",
      "volume": "637",
      "turnover": "29567.95",
      "trades": "6"
    },
    {
      "date": "2023-07-10",
      "bid": "45.85",
      "ask": "46.60",
      "open": "46.00",
      "high": "46.85",
      "low": "45.65",
      "close": "46.75",
      "average": "45.9733",
      "volume": "2549",
      "turnover": "117185.9",
      "trades": "19"
    },
    {
      "date": "2023-07-11",
      "bid": "45.70",
      "ask": "46.40",
      "open": "46.75",
      "high": "46.75",
      "low": "45.65",
      "close": "46.40",
      "average": "46.6376",
      "volume": "555",
      "turnover": "25883.85",
      "trades": "10"
    },
    {
      "date": "2023-07-12",
      "bid": "47.85",
      "ask": "48.50",
      "open": "45.70",
      "high": "49.00",
      "low": "45.70",
      "close": "47.80",
      "average": "47.5813",
      "volume": "7045",
      "turnover": "335210.6",
      "trades": "47"
    },
    {
      "date": "2023-07-13",
      "bid": "47.60",
      "ask": "48.40",
      "open": "47.85",
      "high": "48.75",
      "low": "47.50",
      "close": "48.40",
      "average": "47.7465",
      "volume": "2091",
      "turnover": "99837.95",
      "trades": "19"
    },
    {
      "date": "2023-07-14",
      "bid": "47.50",
      "ask": "48.65",
      "open": "47.60",
      "high": "48.95",
      "low": "47.50",
      "close": "48.65",
      "average": "48.6614",
      "volume": "1479",
      "turnover": "71970.15",
      "trades": "15"
    },
    {
      "date": "2023-07-17",
      "bid": "47.05",
      "ask": "47.95",
      "open": "48.65",
      "high": "48.65",
      "low": "46.45",
      "close": "48.20",
      "average": "47.1196",
      "volume": "1891",
      "turnover": "89103.25",
      "trades": "29"
    },
    {
      "date": "2023-07-18",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.20",
      "high": "48.30",
      "low": "47.00",
      "close": "47.80",
      "average": "47.8133",
      "volume": "3502",
      "turnover": "167442.3",
      "trades": "38"
    },
    {
      "date": "2023-07-19",
      "bid": "47.00",
      "ask": "47.30",
      "open": "46.45",
      "high": "48.30",
      "low": "46.40",
      "close": "47.30",
      "average": "46.9935",
      "volume": "12730",
      "turnover": "598227.2",
      "trades": "38"
    },
    {
      "date": "2023-07-20",
      "bid": "50.60",
      "ask": "50.80",
      "open": "49.00",
      "high": "51.20",
      "low": "49.00",
      "close": "50.80",
      "average": "50.2616",
      "volume": "35422",
      "turnover": "1780365.25",
      "trades": "132"
    },
    {
      "date": "2023-07-21",
      "bid": "51.30",
      "ask": "51.40",
      "open": "50.80",
      "high": "51.40",
      "low": "50.00",
      "close": "51.40",
      "average": "50.8358",
      "volume": "4001",
      "turnover": "203394",
      "trades": "43"
    },
    {
      "date": "2023-07-24",
      "bid": "50.00",
      "ask": "50.80",
      "open": "51.40",
      "high": "51.40",
      "low": "49.00",
      "close": "50.80",
      "average": "50.018",
      "volume": "10430",
      "turnover": "521687.85",
      "trades": "56"
    },
    {
      "date": "2023-07-25",
      "bid": "51.50",
      "ask": "52.00",
      "open": "50.90",
      "high": "52.00",
      "low": "49.60",
      "close": "52.00",
      "average": "51.0275",
      "volume": "17048",
      "turnover": "869916.9",
      "trades": "52"
    },
    {
      "date": "2023-07-26",
      "bid": "51.30",
      "ask": "51.80",
      "open": "52.00",
      "high": "52.00",
      "low": "50.30",
      "close": "51.80",
      "average": "51.6999",
      "volume": "1741",
      "turnover": "90009.5",
      "trades": "27"
    },
    {
      "date": "2023-07-27",
      "bid": "51.10",
      "ask": "51.80",
      "open": "51.80",
      "high": "51.90",
      "low": "50.30",
      "close": "51.80",
      "average": "51.0394",
      "volume": "3903",
      "turnover": "199206.7",
      "trades": "32"
    },
    {
      "date": "2023-07-28",
      "bid": "50.50",
      "ask": "51.60",
      "open": "51.70",
      "high": "51.90",
      "low": "50.40",
      "close": "50.40",
      "average": "51.306",
      "volume": "2969",
      "turnover": "152327.6",
      "trades": "30"
    },
    {
      "date": "2023-07-31",
      "bid": "51.10",
      "ask": "51.90",
      "open": "50.40",
      "high": "51.90",
      "low": "50.40",
      "close": "51.90",
      "average": "51.1575",
      "volume": "7657",
      "turnover": "391713",
      "trades": "49"
    },
    {
      "date": "2023-08-01",
      "bid": "50.80",
      "ask": "51.10",
      "open": "51.80",
      "high": "51.80",
      "low": "50.80",
      "close": "51.10",
      "average": "51.1072",
      "volume": "8586",
      "turnover": "438806.5",
      "trades": "31"
    },
    {
      "date": "2023-08-02",
      "bid": "49.50",
      "ask": "50.00",
      "open": "51.10",
      "high": "52.00",
      "low": "49.40",
      "close": "49.90",
      "average": "50.435",
      "volume": "6552",
      "turnover": "330450.1",
      "trades": "39"
    },
    {
      "date": "2023-08-03",
      "bid": "49.70",
      "ask": "49.85",
      "open": "49.70",
      "high": "51.50",
      "low": "49.70",
      "close": "49.85",
      "average": "49.8969",
      "volume": "6059",
      "turnover": "302325.2",
      "trades": "35"
    },
    {
      "date": "2023-08-04",
      "bid": "50.20",
      "ask": "51.80",
      "open": "49.60",
      "high": "52.00",
      "low": "49.40",
      "close": "50.20",
      "average": "50.5806",
      "volume": "5262",
      "turnover": "266155.1",
      "trades": "55"
    },
    {
      "date": "2023-08-07",
      "bid": "49.65",
      "ask": "50.10",
      "open": "50.00",
      "high": "50.80",
      "low": "49.55",
      "close": "49.65",
      "average": "49.9184",
      "volume": "1756",
      "turnover": "87656.65",
      "trades": "30"
    },
    {
      "date": "2023-08-08",
      "bid": "51.60",
      "ask": "51.80",
      "open": "49.70",
      "high": "52.50",
      "low": "49.50",
      "close": "51.90",
      "average": "50.5521",
      "volume": "30411",
      "turnover": "1537338.7",
      "trades": "150"
    },
    {
      "date": "2023-08-09",
      "bid": "55.00",
      "ask": "55.80",
      "open": "51.60",
      "high": "55.90",
      "low": "50.80",
      "close": "55.00",
      "average": "53.2151",
      "volume": "16704",
      "turnover": "892395.6",
      "trades": "104"
    },
    {
      "date": "2023-08-10",
      "bid": "55.20",
      "ask": "56.60",
      "open": "55.00",
      "high": "56.90",
      "low": "54.50",
      "close": "55.20",
      "average": "55.9232",
      "volume": "20253",
      "turnover": "1131011.2",
      "trades": "107"
    },
    {
      "date": "2023-08-11",
      "bid": "55.00",
      "ask": "56.00",
      "open": "56.30",
      "high": "56.60",
      "low": "54.70",
      "close": "55.00",
      "average": "55.9405",
      "volume": "9229",
      "turnover": "516274.6",
      "trades": "90"
    },
    {
      "date": "2023-08-14",
      "bid": "55.00",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.20",
      "low": "51.70",
      "close": "55.00",
      "average": "54.0936",
      "volume": "32943",
      "turnover": "1782006.1",
      "trades": "198"
    },
    {
      "date": "2023-08-15",
      "bid": "54.10",
      "ask": "55.30",
      "open": "55.00",
      "high": "56.90",
      "low": "53.90",
      "close": "55.30",
      "average": "56.2107",
      "volume": "10111",
      "turnover": "568346.8",
      "trades": "70"
    },
    {
      "date": "2023-08-16",
      "bid": "53.20",
      "ask": "54.20",
      "open": "55.20",
      "high": "55.20",
      "low": "53.00",
      "close": "54.20",
      "average": "53.9034",
      "volume": "5260",
      "turnover": "283531.9",
      "trades": "53"
    },
    {
      "date": "2023-08-17",
      "bid": "52.80",
      "ask": "52.90",
      "open": "54.20",
      "high": "55.00",
      "low": "52.00",
      "close": "52.90",
      "average": "53.2522",
      "volume": "4679",
      "turnover": "249167",
      "trades": "57"
    },
    {
      "date": "2023-08-18",
      "bid": "53.40",
      "ask": "54.20",
      "open": "52.90",
      "high": "54.40",
      "low": "50.20",
      "close": "54.20",
      "average": "52.5778",
      "volume": "7975",
      "turnover": "419307.8",
      "trades": "100"
    },
    {
      "date": "2023-08-21",
      "bid": "56.00",
      "ask": "56.40",
      "open": "55.50",
      "high": "57.20",
      "low": "55.50",
      "close": "56.40",
      "average": "56.6452",
      "volume": "24100",
      "turnover": "1365149.3",
      "trades": "210"
    },
    {
      "date": "2023-08-22",
      "bid": "55.10",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.40",
      "low": "55.10",
      "close": "55.80",
      "average": "55.9337",
      "volume": "13649",
      "turnover": "763439.6",
      "trades": "130"
    },
    {
      "date": "2023-08-23",
      "bid": "56.00",
      "ask": "56.80",
      "open": "56.00",
      "high": "56.90",
      "low": "55.90",
      "close": "56.00",
      "average": "56.4553",
      "volume": "15347",
      "turnover": "866419.1",
      "trades": "94"
    },
    {
      "date": "2023-08-24",
      "bid": "53.90",
      "ask": "54.70",
      "open": "56.30",
      "high": "57.10",
      "low": "53.20",
      "close": "54.70",
      "average": "55.05",
      "volume": "12627",
      "turnover": "695116.6",
      "trades": "129"
    },
    {
      "date": "2023-08-25",
      "bid": "53.60",
      "ask": "53.70",
      "open": "54.70",
      "high": "57.00",
      "low": "53.20",
      "close": "53.60",
      "average": "54.3766",
      "volume": "6102",
      "turnover": "331806.3",
      "trades": "124"
    },
    {
      "date": "2023-08-28",
      "bid": "54.90",
      "ask": "55.80",
      "open": "55.00",
      "high": "57.00",
      "low": "53.90",
      "close": "54.90",
      "average": "54.1913",
      "volume": "61361",
      "turnover": "3327020.05",
      "trades": "107"
    },
    {
      "date": "2023-08-29",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.90",
      "high": "57.10",
      "low": "53.70",
      "close": "55.50",
      "average": "56.019",
      "volume": "11527",
      "turnover": "645731.3",
      "trades": "146"
    },
    {
      "date": "2023-08-30",
      "bid": "56.40",
      "ask": "56.80",
      "open": "55.50",
      "high": "57.00",
      "low": "53.60",
      "close": "56.80",
      "average": "55.3687",
      "volume": "12726",
      "turnover": "704621.9",
      "trades": "99"
    },
    {
      "date": "2023-08-31",
      "bid": "56.40",
      "ask": "56.90",
      "open": "56.80",
      "high": "57.40",
      "low": "56.00",
      "close": "56.90",
      "average": "56.7071",
      "volume": "16034",
      "turnover": "909240.9",
      "trades": "95"
    },
    {
      "date": "2023-09-01",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.10",
      "low": "56.10",
      "close": "57.00",
      "average": "56.9532",
      "volume": "6868",
      "turnover": "391154.9",
      "trades": "69"
    },
    {
      "date": "2023-09-04",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.00",
      "high": "57.00",
      "low": "55.30",
      "close": "56.90",
      "average": "56.8024",
      "volume": "3361",
      "turnover": "190912.9",
      "trades": "46"
    },
    {
      "date": "2023-09-05",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.90",
      "high": "56.90",
      "low": "56.00",
      "close": "56.50",
      "average": "56.2679",
      "volume": "3423",
      "turnover": "192605",
      "trades": "29"
    },
    {
      "date": "2023-09-06",
      "bid": "55.90",
      "ask": "56.40",
      "open": "57.00",
      "high": "57.10",
      "low": "55.90",
      "close": "55.90",
      "average": "56.5619",
      "volume": "2202",
      "turnover": "124549.2",
      "trades": "30"
    },
    {
      "date": "2023-09-07",
      "bid": "56.80",
      "ask": "56.90",
      "open": "55.90",
      "high": "57.00",
      "low": "55.90",
      "close": "56.80",
      "average": "56.4722",
      "volume": "1089",
      "turnover": "61498.2",
      "trades": "32"
    },
    {
      "date": "2023-09-08",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.00",
      "high": "56.90",
      "low": "56.00",
      "close": "56.60",
      "average": "56.6907",
      "volume": "2180",
      "turnover": "123585.8",
      "trades": "28"
    },
    {
      "date": "2023-09-11",
      "bid": "55.70",
      "ask": "56.80",
      "open": "57.10",
      "high": "57.10",
      "low": "55.00",
      "close": "55.60",
      "average": "55.7402",
      "volume": "6836",
      "turnover": "381039.7",
      "trades": "65"
    },
    {
      "date": "2023-09-12",
      "bid": "55.00",
      "ask": "55.20",
      "open": "55.60",
      "high": "55.60",
      "low": "53.10",
      "close": "55.20",
      "average": "54.6785",
      "volume": "7449",
      "turnover": "407300.3",
      "trades": "61"
    },
    {
      "date": "2023-09-13",
      "bid": "53.10",
      "ask": "54.30",
      "open": "54.10",
      "high": "54.60",
      "low": "53.00",
      "close": "53.10",
      "average": "53.5464",
      "volume": "8038",
      "turnover": "430405.8",
      "trades": "65"
    },
    {
      "date": "2023-09-14",
      "bid": "51.50",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.00",
      "low": "51.00",
      "close": "52.60",
      "average": "52.0857",
      "volume": "5496",
      "turnover": "286263.2",
      "trades": "62"
    },
    {
      "date": "2023-09-15",
      "bid": "52.70",
      "ask": "52.90",
      "open": "52.70",
      "high": "55.80",
      "low": "52.70",
      "close": "52.70",
      "average": "53.8631",
      "volume": "3214",
      "turnover": "173116.1",
      "trades": "55"
    },
    {
      "date": "2023-09-18",
      "bid": "52.50",
      "ask": "54.30",
      "open": "52.70",
      "high": "54.40",
      "low": "52.00",
      "close": "52.50",
      "average": "52.9874",
      "volume": "107328",
      "turnover": "5484845.5",
      "trades": "67"
    },
    {
      "date": "2023-09-19",
      "bid": "51.20",
      "ask": "52.00",
      "open": "52.10",
      "high": "53.40",
      "low": "51.00",
      "close": "51.20",
      "average": "51.8377",
      "volume": "11894",
      "turnover": "616558.1",
      "trades": "101"
    },
    {
      "date": "2023-09-20",
      "bid": "53.00",
      "ask": "53.60",
      "open": "51.20",
      "high": "54.00",
      "low": "50.70",
      "close": "53.60",
      "average": "52.9272",
      "volume": "5599",
      "turnover": "296339.4",
      "trades": "56"
    },
    {
      "date": "2023-09-21",
      "bid": "54.70",
      "ask": "56.80",
      "open": "53.00",
      "high": "56.90",
      "low": "52.20",
      "close": "56.90",
      "average": "55.0325",
      "volume": "12270",
      "turnover": "675249.1",
      "trades": "85"
    },
    {
      "date": "2023-09-22",
      "bid": "55.00",
      "ask": "57.10",
      "open": "54.90",
      "high": "57.10",
      "low": "53.60",
      "close": "57.10",
      "average": "55.0242",
      "volume": "4622",
      "turnover": "254321.8",
      "trades": "52"
    },
    {
      "date": "2023-09-25",
      "bid": "55.00",
      "ask": "55.80",
      "open": "56.70",
      "high": "57.00",
      "low": "54.60",
      "close": "55.00",
      "average": "55.7857",
      "volume": "5448",
      "turnover": "303920.3",
      "trades": "84"
    },
    {
      "date": "2023-09-26",
      "bid": "53.70",
      "ask": "54.30",
      "open": "54.40",
      "high": "56.30",
      "low": "53.00",
      "close": "54.60",
      "average": "53.9363",
      "volume": "3127",
      "turnover": "168658.7",
      "trades": "68"
    },
    {
      "date": "2023-09-27",
      "bid": "53.00",
      "ask": "53.50",
      "open": "54.50",
      "high": "54.50",
      "low": "52.30",
      "close": "53.80",
      "average": "53.0848",
      "volume": "7536",
      "turnover": "400047.4",
      "trades": "94"
    },
    {
      "date": "2023-09-28",
      "bid": "52.60",
      "ask": "54.30",
      "open": "53.50",
      "high": "54.00",
      "low": "52.00",
      "close": "54.00",
      "average": "53.0794",
      "volume": "15781",
      "turnover": "837645.8",
      "trades": "65"
    },
    {
      "date": "2023-09-29",
      "bid": "54.30",
      "ask": "55.70",
      "open": "54.30",
      "high": "55.80",
      "low": "54.10",
      "close": "55.40",
      "average": "54.9325",
      "volume": "2867",
      "turnover": "157491.6",
      "trades": "41"
    },
    {
      "date": "2023-10-02",
      "bid": "54.30",
      "ask": "55.30",
      "open": "55.30",
      "high": "55.30",
      "low": "53.90",
      "close": "55.30",
      "average": "54.4875",
      "volume": "5869",
      "turnover": "319787.2",
      "trades": "59"
    },
    {
      "date": "2023-10-03",
      "bid": "53.30",
      "ask": "54.40",
      "open": "55.00",
      "high": "55.50",
      "low": "53.10",
      "close": "54.60",
      "average": "53.9122",
      "volume": "1962",
      "turnover": "105775.7",
      "trades": "36"
    },
    {
      "date": "2023-10-04",
      "bid": "53.00",
      "ask": "53.40",
      "open": "54.50",
      "high": "54.50",
      "low": "52.40",
      "close": "53.40",
      "average": "53.4687",
      "volume": "3063",
      "turnover": "163774.5",
      "trades": "54"
    },
    {
      "date": "2023-10-05",
      "bid": "53.00",
      "ask": "54.30",
      "open": "54.30",
      "high": "54.40",
      "low": "52.80",
      "close": "54.40",
      "average": "54.2734",
      "volume": "975",
      "turnover": "52916.6",
      "trades": "22"
    },
    {
      "date": "2023-10-06",
      "bid": "53.70",
      "ask": "55.40",
      "open": "54.40",
      "high": "55.70",
      "low": "53.80",
      "close": "55.30",
      "average": "54.9283",
      "volume": "4610",
      "turnover": "253219.5",
      "trades": "39"
    },
    {
      "date": "2023-10-09",
      "bid": "53.60",
      "ask": "54.90",
      "open": "55.30",
      "high": "55.80",
      "low": "53.50",
      "close": "54.50",
      "average": "54.9826",
      "volume": "1030",
      "turnover": "56632.1",
      "trades": "22"
    },
    {
      "date": "2023-10-10",
      "bid": "54.00",
      "ask": "54.70",
      "open": "54.40",
      "high": "54.80",
      "low": "52.90",
      "close": "54.70",
      "average": "53.9839",
      "volume": "7382",
      "turnover": "398508.8",
      "trades": "46"
    },
    {
      "date": "2023-10-11",
      "bid": "55.00",
      "ask": "55.20",
      "open": "54.40",
      "high": "55.00",
      "low": "54.30",
      "close": "55.00",
      "average": "54.7496",
      "volume": "2605",
      "turnover": "142622.8",
      "trades": "25"
    },
    {
      "date": "2023-10-12",
      "bid": "53.20",
      "ask": "55.30",
      "open": "55.00",
      "high": "55.80",
      "low": "53.10",
      "close": "55.30",
      "average": "54.4691",
      "volume": "4672",
      "turnover": "254479.7",
      "trades": "48"
    },
    {
      "date": "2023-10-13",
      "bid": "54.40",
      "ask": "54.80",
      "open": "53.20",
      "high": "55.50",
      "low": "53.20",
      "close": "54.80",
      "average": "54.2662",
      "volume": "3054",
      "turnover": "165729.1",
      "trades": "32"
    },
    {
      "date": "2023-10-16",
      "bid": "53.10",
      "ask": "53.50",
      "open": "54.80",
      "high": "54.80",
      "low": "53.00",
      "close": "53.50",
      "average": "53.5401",
      "volume": "8266",
      "turnover": "442562.6",
      "trades": "51"
    },
    {
      "date": "2023-10-17",
      "bid": "53.00",
      "ask": "53.50",
      "open": "53.50",
      "high": "53.50",
      "low": "51.50",
      "close": "53.00",
      "average": "52.5003",
      "volume": "6736",
      "turnover": "353641.7",
      "trades": "60"
    },
    {
      "date": "2023-10-18",
      "bid": "52.00",
      "ask": "53.30",
      "open": "53.00",
      "high": "53.50",
      "low": "51.70",
      "close": "53.30",
      "average": "52.624",
      "volume": "2476",
      "turnover": "130297",
      "trades": "42"
    },
    {
      "date": "2023-10-19",
      "bid": "55.00",
      "ask": "55.60",
      "open": "53.50",
      "high": "56.60",
      "low": "53.30",
      "close": "55.60",
      "average": "55.2969",
      "volume": "19450",
      "turnover": "1075524",
      "trades": "85"
    },
    {
      "date": "2023-10-20",
      "bid": "53.20",
      "ask": "54.00",
      "open": "55.60",
      "high": "55.60",
      "low": "52.00",
      "close": "54.00",
      "average": "53.4895",
      "volume": "10244",
      "turnover": "547946.9",
      "trades": "75"
    },
    {
      "date": "2023-10-23",
      "bid": "52.30",
      "ask": "52.60",
      "open": "54.00",
      "high": "54.00",
      "low": "52.10",
      "close": "52.60",
      "average": "53.3733",
      "volume": "1275",
      "turnover": "68050.9",
      "trades": "30"
    },
    {
      "date": "2023-10-24",
      "bid": "52.70",
      "ask": "53.20",
      "open": "52.30",
      "high": "53.60",
      "low": "52.30",
      "close": "52.40",
      "average": "53.008",
      "volume": "163",
      "turnover": "8640.3",
      "trades": "16"
    },
    {
      "date": "2023-10-25",
      "bid": "52.10",
      "ask": "52.90",
      "open": "52.40",
      "high": "53.20",
      "low": "52.10",
      "close": "52.90",
      "average": "52.7553",
      "volume": "789",
      "turnover": "41623.9",
      "trades": "20"
    },
    {
      "date": "2023-10-26",
      "bid": "56.00",
      "ask": "56.50",
      "open": "54.00",
      "high": "56.90",
      "low": "53.60",
      "close": "56.40",
      "average": "55.8858",
      "volume": "23197",
      "turnover": "1296383.5",
      "trades": "137"
    },
    {
      "date": "2023-10-27",
      "bid": "55.40",
      "ask": "56.20",
      "open": "56.50",
      "high": "56.50",
      "low": "55.40",
      "close": "56.20",
      "average": "56.0847",
      "volume": "12949",
      "turnover": "726241.3",
      "trades": "66"
    },
    {
      "date": "2023-10-30",
      "bid": "54.40",
      "ask": "54.50",
      "open": "56.30",
      "high": "57.00",
      "low": "52.00",
      "close": "54.50",
      "average": "55.0388",
      "volume": "21132",
      "turnover": "1163080.1",
      "trades": "181"
    },
    {
      "date": "2023-10-31",
      "bid": "54.40",
      "ask": "55.30",
      "open": "54.50",
      "high": "55.50",
      "low": "54.00",
      "close": "54.40",
      "average": "54.8633",
      "volume": "5608",
      "turnover": "307673.3",
      "trades": "72"
    },
    {
      "date": "2023-11-01",
      "bid": "55.30",
      "ask": "55.90",
      "open": "54.40",
      "high": "56.20",
      "low": "54.40",
      "close": "55.90",
      "average": "55.5349",
      "volume": "7595",
      "turnover": "421787.5",
      "trades": "54"
    },
    {
      "date": "2023-11-02",
      "bid": "55.70",
      "ask": "56.20",
      "open": "56.10",
      "high": "56.50",
      "low": "55.30",
      "close": "55.70",
      "average": "56.0865",
      "volume": "18471",
      "turnover": "1035974.1",
      "trades": "101"
    },
    {
      "date": "2023-11-03",
      "bid": "56.20",
      "ask": "56.60",
      "open": "56.20",
      "high": "57.10",
      "low": "55.80",
      "close": "56.20",
      "average": "56.3769",
      "volume": "12719",
      "turnover": "717057.8",
      "trades": "36"
    },
    {
      "date": "2023-11-06",
      "bid": "56.70",
      "ask": "57.10",
      "open": "56.30",
      "high": "57.30",
      "low": "54.60",
      "close": "57.10",
      "average": "56.3501",
      "volume": "11841",
      "turnover": "667241.2",
      "trades": "76"
    },
    {
      "date": "2023-11-07",
      "bid": "55.70",
      "ask": "56.20",
      "open": "57.10",
      "high": "57.10",
      "low": "55.60",
      "close": "56.40",
      "average": "56.4124",
      "volume": "1376",
      "turnover": "77623.5",
      "trades": "43"
    },
    {
      "date": "2023-11-08",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.90",
      "low": "55.70",
      "close": "56.00",
      "average": "56.3505",
      "volume": "202963",
      "turnover": "11437019.6",
      "trades": "43"
    },
    {
      "date": "2023-11-09",
      "bid": "55.60",
      "ask": "56.30",
      "open": "56.10",
      "high": "56.40",
      "low": "56.00",
      "close": "56.40",
      "average": "56.1365",
      "volume": "2617",
      "turnover": "146909.2",
      "trades": "33"
    },
    {
      "date": "2023-11-10",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.10",
      "low": "56.30",
      "close": "57.00",
      "average": "56.8232",
      "volume": "10009",
      "turnover": "568743.5",
      "trades": "56"
    },
    {
      "date": "2023-11-13",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.10",
      "high": "57.10",
      "low": "56.40",
      "close": "57.00",
      "average": "57.015",
      "volume": "10510",
      "turnover": "599227.4",
      "trades": "58"
    },
    {
      "date": "2023-11-14",
      "bid": "59.40",
      "ask": "60.10",
      "open": "55.60",
      "high": "61.90",
      "low": "55.60",
      "close": "60.00",
      "average": "58.089",
      "volume": "20865",
      "turnover": "1212027.3",
      "trades": "119"
    },
    {
      "date": "2023-11-15",
      "bid": "59.40",
      "ask": "60.80",
      "open": "60.20",
      "high": "61.00",
      "low": "58.10",
      "close": "60.80",
      "average": "60.1559",
      "volume": "12808",
      "turnover": "770477.4",
      "trades": "111"
    },
    {
      "date": "2023-11-16",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.80",
      "high": "60.80",
      "low": "59.10",
      "close": "60.00",
      "average": "59.995",
      "volume": "101795",
      "turnover": "6107187.1",
      "trades": "34"
    },
    {
      "date": "2023-11-17",
      "bid": "60.90",
      "ask": "61.00",
      "open": "59.90",
      "high": "61.10",
      "low": "59.90",
      "close": "61.00",
      "average": "60.8189",
      "volume": "7128",
      "turnover": "433517.2",
      "trades": "44"
    },
    {
      "date": "2023-11-20",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.30",
      "high": "60.80",
      "low": "59.20",
      "close": "60.00",
      "average": "59.8722",
      "volume": "15076",
      "turnover": "902633.4",
      "trades": "77"
    },
    {
      "date": "2023-11-21",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.10",
      "low": "58.80",
      "close": "60.00",
      "average": "59.393",
      "volume": "4770",
      "turnover": "283304.4",
      "trades": "89"
    },
    {
      "date": "2023-11-22",
      "bid": "59.30",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.00",
      "low": "58.40",
      "close": "59.40",
      "average": "59.1061",
      "volume": "3852",
      "turnover": "227676.8",
      "trades": "57"
    },
    {
      "date": "2023-11-23",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.00",
      "high": "61.00",
      "low": "57.80",
      "close": "59.00",
      "average": "59.3058",
      "volume": "6127",
      "turnover": "363366.5",
      "trades": "59"
    },
    {
      "date": "2023-11-24",
      "bid": "60.50",
      "ask": "60.60",
      "open": "59.00",
      "high": "60.80",
      "low": "57.70",
      "close": "60.60",
      "average": "58.9672",
      "volume": "19306",
      "turnover": "1138420.8",
      "trades": "137"
    },
    {
      "date": "2023-11-27",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.40",
      "high": "60.80",
      "low": "58.00",
      "close": "60.70",
      "average": "59.5356",
      "volume": "12043",
      "turnover": "716986.9",
      "trades": "121"
    },
    {
      "date": "2023-11-28",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.70",
      "high": "60.70",
      "low": "59.00",
      "close": "60.00",
      "average": "59.8581",
      "volume": "4347",
      "turnover": "260203.1",
      "trades": "70"
    },
    {
      "date": "2023-11-29",
      "bid": "59.90",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.10",
      "low": "59.00",
      "close": "60.00",
      "average": "59.7016",
      "volume": "2804",
      "turnover": "167403.4",
      "trades": "40"
    },
    {
      "date": "2023-11-30",
      "bid": "59.30",
      "ask": "60.80",
      "open": "60.00",
      "high": "61.00",
      "low": "59.00",
      "close": "61.00",
      "average": "60.3326",
      "volume": "11132",
      "turnover": "671622.9",
      "trades": "67"
    },
    {
      "date": "2023-12-01",
      "bid": "59.90",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.40",
      "close": "59.90",
      "average": "60.0005",
      "volume": "4808",
      "turnover": "288482.4",
      "trades": "49"
    },
    {
      "date": "2023-12-04",
      "bid": "59.50",
      "ask": "60.00",
      "open": "59.40",
      "high": "60.40",
      "low": "59.40",
      "close": "60.10",
      "average": "59.8276",
      "volume": "2992",
      "turnover": "179004.2",
      "trades": "46"
    },
    {
      "date": "2023-12-05",
      "bid": "63.20",
      "ask": "63.30",
      "open": "60.00",
      "high": "64.30",
      "low": "59.90",
      "close": "63.10",
      "average": "61.8628",
      "volume": "48578",
      "turnover": "3027243.5",
      "trades": "158"
    },
    {
      "date": "2023-12-06",
      "bid": "62.90",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "61.60",
      "close": "63.00",
      "average": "62.3973",
      "volume": "13507",
      "turnover": "842799.7",
      "trades": "109"
    },
    {
      "date": "2023-12-07",
      "bid": "62.20",
      "ask": "62.90",
      "open": "63.00",
      "high": "63.10",
      "low": "61.30",
      "close": "62.10",
      "average": "62.8118",
      "volume": "20236",
      "turnover": "1271060.3",
      "trades": "53"
    },
    {
      "date": "2023-12-08",
      "bid": "61.70",
      "ask": "62.90",
      "open": "62.10",
      "high": "64.30",
      "low": "61.50",
      "close": "61.50",
      "average": "62.2441",
      "volume": "6974",
      "turnover": "434090.5",
      "trades": "65"
    },
    {
      "date": "2023-12-11",
      "bid": "61.40",
      "ask": "61.70",
      "open": "61.50",
      "high": "62.00",
      "low": "61.00",
      "close": "61.30",
      "average": "61.481",
      "volume": "3688",
      "turnover": "226741.9",
      "trades": "72"
    },
    {
      "date": "2023-12-12",
      "bid": "62.00",
      "ask": "63.00",
      "open": "61.70",
      "high": "63.70",
      "low": "61.70",
      "close": "61.90",
      "average": "63.1537",
      "volume": "11337",
      "turnover": "715973.5",
      "trades": "78"
    },
    {
      "date": "2023-12-13",
      "bid": "61.60",
      "ask": "61.70",
      "open": "62.00",
      "high": "62.90",
      "low": "61.00",
      "close": "61.40",
      "average": "61.5434",
      "volume": "6906",
      "turnover": "425018.4",
      "trades": "75"
    },
    {
      "date": "2023-12-14",
      "bid": "61.90",
      "ask": "62.00",
      "open": "61.70",
      "high": "62.40",
      "low": "58.70",
      "close": "61.30",
      "average": "60.438",
      "volume": "31535",
      "turnover": "1905911",
      "trades": "163"
    },
    {
      "date": "2023-12-15",
      "bid": "62.70",
      "ask": "63.00",
      "open": "61.70",
      "high": "63.50",
      "low": "59.00",
      "close": "62.80",
      "average": "62.3228",
      "volume": "14538",
      "turnover": "906048.5",
      "trades": "67"
    },
    {
      "date": "2023-12-18",
      "bid": "62.00",
      "ask": "62.30",
      "open": "62.80",
      "high": "62.80",
      "low": "61.30",
      "close": "62.00",
      "average": "62.2252",
      "volume": "15541",
      "turnover": "967041.7",
      "trades": "59"
    },
    {
      "date": "2023-12-19",
      "bid": "62.80",
      "ask": "63.00",
      "open": "62.00",
      "high": "62.90",
      "low": "61.70",
      "close": "62.80",
      "average": "62.2581",
      "volume": "3535",
      "turnover": "220082.5",
      "trades": "57"
    },
    {
      "date": "2023-12-20",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.80",
      "high": "62.90",
      "low": "61.00",
      "close": "62.00",
      "average": "61.9786",
      "volume": "3684",
      "turnover": "228329.2",
      "trades": "50"
    },
    {
      "date": "2023-12-21",
      "bid": "61.70",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.10",
      "low": "61.00",
      "close": "61.70",
      "average": "61.6254",
      "volume": "12067",
      "turnover": "743633.3",
      "trades": "57"
    },
    {
      "date": "2023-12-22",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.70",
      "high": "62.20",
      "low": "61.30",
      "close": "61.60",
      "average": "61.7537",
      "volume": "4614",
      "turnover": "284931.6",
      "trades": "53"
    },
    {
      "date": "2023-12-27",
      "bid": "63.50",
      "ask": "64.20",
      "open": "61.20",
      "high": "64.30",
      "low": "60.80",
      "close": "64.30",
      "average": "62.5573",
      "volume": "9427",
      "turnover": "589727.4",
      "trades": "77"
    },
    {
      "date": "2023-12-28",
      "bid": "62.90",
      "ask": "64.30",
      "open": "64.30",
      "high": "64.30",
      "low": "62.00",
      "close": "64.30",
      "average": "63.1884",
      "volume": "8743",
      "turnover": "552456.6",
      "trades": "102"
    },
    {
      "date": "2023-12-29",
      "bid": "63.40",
      "ask": "64.20",
      "open": "64.30",
      "high": "64.30",
      "low": "62.10",
      "close": "64.30",
      "average": "63.38",
      "volume": "6670",
      "turnover": "422744.5",
      "trades": "88"
    },
    {
      "date": "2024-01-02",
      "bid": "62.80",
      "ask": "63.30",
      "open": "64.40",
      "high": "64.40",
      "low": "62.60",
      "close": "63.30",
      "average": "63.3192",
      "volume": "8403",
      "turnover": "532071.1",
      "trades": "208"
    },
    {
      "date": "2024-01-03",
      "bid": "61.80",
      "ask": "62.00",
      "open": "63.30",
      "high": "63.30",
      "low": "61.20",
      "close": "61.70",
      "average": "61.8403",
      "volume": "8821",
      "turnover": "545493.2",
      "trades": "92"
    },
    {
      "date": "2024-01-04",
      "bid": "62.40",
      "ask": "62.50",
      "open": "61.70",
      "high": "62.50",
      "low": "61.50",
      "close": "62.40",
      "average": "61.7927",
      "volume": "7558",
      "turnover": "467029.4",
      "trades": "62"
    },
    {
      "date": "2024-01-05",
      "bid": "62.50",
      "ask": "63.20",
      "open": "62.40",
      "high": "63.30",
      "low": "62.40",
      "close": "63.30",
      "average": "62.6633",
      "volume": "2833",
      "turnover": "177525.1",
      "trades": "32"
    },
    {
      "date": "2024-01-08",
      "bid": "62.90",
      "ask": "63.40",
      "open": "63.40",
      "high": "63.40",
      "low": "62.40",
      "close": "63.10",
      "average": "63.2218",
      "volume": "1463",
      "turnover": "92493.5",
      "trades": "31"
    },
    {
      "date": "2024-01-09",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.40",
      "high": "63.40",
      "low": "61.90",
      "close": "62.70",
      "average": "62.6864",
      "volume": "6825",
      "turnover": "427835",
      "trades": "73"
    },
    {
      "date": "2024-01-10",
      "bid": "63.00",
      "ask": "63.30",
      "open": "62.70",
      "high": "63.00",
      "low": "62.20",
      "close": "62.80",
      "average": "62.6568",
      "volume": "5931",
      "turnover": "371617.2",
      "trades": "46"
    },
    {
      "date": "2024-01-11",
      "bid": "62.50",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.40",
      "low": "62.40",
      "close": "62.50",
      "average": "62.7879",
      "volume": "8741",
      "turnover": "548829.2",
      "trades": "58"
    },
    {
      "date": "2024-01-12",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.50",
      "high": "63.20",
      "low": "62.50",
      "close": "62.60",
      "average": "62.7822",
      "volume": "5739",
      "turnover": "360307.1",
      "trades": "59"
    },
    {
      "date": "2024-01-15",
      "bid": "62.20",
      "ask": "62.50",
      "open": "62.60",
      "high": "63.20",
      "low": "62.00",
      "close": "62.20",
      "average": "62.493",
      "volume": "11760",
      "turnover": "734918",
      "trades": "61"
    },
    {
      "date": "2024-01-16",
      "bid": "62.20",
      "ask": "63.10",
      "open": "62.30",
      "high": "63.20",
      "low": "61.80",
      "close": "62.50",
      "average": "62.4918",
      "volume": "31555",
      "turnover": "1971927.2",
      "trades": "75"
    },
    {
      "date": "2024-01-17",
      "bid": "63.80",
      "ask": "64.20",
      "open": "62.50",
      "high": "64.20",
      "low": "62.10",
      "close": "64.20",
      "average": "62.8807",
      "volume": "17031",
      "turnover": "1070921.89",
      "trades": "67"
    },
    {
      "date": "2024-01-18",
      "bid": "64.60",
      "ask": "66.00",
      "open": "64.10",
      "high": "66.30",
      "low": "64.00",
      "close": "66.10",
      "average": "64.7979",
      "volume": "8855",
      "turnover": "573785.7",
      "trades": "80"
    },
    {
      "date": "2024-01-19",
      "bid": "64.40",
      "ask": "64.90",
      "open": "66.20",
      "high": "66.70",
      "low": "63.90",
      "close": "65.10",
      "average": "66.1387",
      "volume": "2053",
      "turnover": "135782.7",
      "trades": "49"
    },
    {
      "date": "2024-01-22",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.10",
      "high": "66.40",
      "low": "64.80",
      "close": "65.00",
      "average": "65.9326",
      "volume": "2988",
      "turnover": "197006.5",
      "trades": "56"
    },
    {
      "date": "2024-01-23",
      "bid": "65.60",
      "ask": "66.40",
      "open": "65.00",
      "high": "66.60",
      "low": "64.00",
      "close": "65.60",
      "average": "65.4449",
      "volume": "15981",
      "turnover": "1045874.6",
      "trades": "69"
    },
    {
      "date": "2024-01-24",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.80",
      "low": "65.00",
      "close": "65.00",
      "average": "65.9842",
      "volume": "40876",
      "turnover": "2697169.1",
      "trades": "137"
    },
    {
      "date": "2024-01-25",
      "bid": "59.50",
      "ask": "60.10",
      "open": "60.00",
      "high": "62.50",
      "low": "56.40",
      "close": "59.80",
      "average": "59.9271",
      "volume": "116077",
      "turnover": "6956154.7",
      "trades": "534"
    },
    {
      "date": "2024-01-26",
      "bid": "59.20",
      "ask": "59.80",
      "open": "59.80",
      "high": "62.90",
      "low": "56.90",
      "close": "59.80",
      "average": "59.4272",
      "volume": "30797",
      "turnover": "1830178.3",
      "trades": "169"
    },
    {
      "date": "2024-01-29",
      "bid": "60.30",
      "ask": "60.50",
      "open": "62.00",
      "high": "62.60",
      "low": "60.20",
      "close": "60.50",
      "average": "61.2265",
      "volume": "37463",
      "turnover": "2293729",
      "trades": "201"
    },
    {
      "date": "2024-01-30",
      "bid": "60.00",
      "ask": "61.10",
      "open": "62.90",
      "high": "62.90",
      "low": "59.90",
      "close": "61.80",
      "average": "60.6682",
      "volume": "40499",
      "turnover": "2456999.7",
      "trades": "155"
    },
    {
      "date": "2024-01-31",
      "bid": "59.60",
      "ask": "60.70",
      "open": "61.80",
      "high": "61.80",
      "low": "59.20",
      "close": "60.90",
      "average": "60.2886",
      "volume": "44000",
      "turnover": "2652698",
      "trades": "137"
    },
    {
      "date": "2024-02-01",
      "bid": "59.50",
      "ask": "59.90",
      "open": "60.50",
      "high": "60.90",
      "low": "59.00",
      "close": "59.90",
      "average": "60.0399",
      "volume": "11082",
      "turnover": "665361.7",
      "trades": "85"
    },
    {
      "date": "2024-02-02",
      "bid": "58.70",
      "ask": "59.00",
      "open": "59.10",
      "high": "60.00",
      "low": "58.10",
      "close": "59.00",
      "average": "58.9989",
      "volume": "11500",
      "turnover": "678487.7",
      "trades": "87"
    },
    {
      "date": "2024-02-05",
      "bid": "58.90",
      "ask": "59.30",
      "open": "59.00",
      "high": "60.00",
      "low": "58.90",
      "close": "58.90",
      "average": "59.5701",
      "volume": "9875",
      "turnover": "588255",
      "trades": "66"
    },
    {
      "date": "2024-02-06",
      "bid": "57.80",
      "ask": "58.90",
      "open": "59.20",
      "high": "59.80",
      "low": "57.70",
      "close": "58.90",
      "average": "58.2049",
      "volume": "14876",
      "turnover": "865856",
      "trades": "76"
    },
    {
      "date": "2024-02-07",
      "bid": "57.90",
      "ask": "58.50",
      "open": "58.90",
      "high": "58.90",
      "low": "57.40",
      "close": "58.50",
      "average": "58.2667",
      "volume": "30414",
      "turnover": "1772122.7",
      "trades": "95"
    },
    {
      "date": "2024-02-08",
      "bid": "56.80",
      "ask": "57.00",
      "open": "58.40",
      "high": "58.40",
      "low": "56.30",
      "close": "56.40",
      "average": "57.2254",
      "volume": "275369",
      "turnover": "15901752.4",
      "trades": "163"
    },
    {
      "date": "2024-02-09",
      "bid": "55.30",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.90",
      "low": "55.40",
      "close": "56.50",
      "average": "56.0016",
      "volume": "22128",
      "turnover": "1239203.1",
      "trades": "140"
    },
    {
      "date": "2024-02-12",
      "bid": "54.70",
      "ask": "54.80",
      "open": "56.50",
      "high": "56.50",
      "low": "52.90",
      "close": "54.50",
      "average": "54.7642",
      "volume": "48150",
      "turnover": "2636895.2",
      "trades": "188"
    },
    {
      "date": "2024-02-13",
      "bid": "56.00",
      "ask": "56.40",
      "open": "54.00",
      "high": "59.90",
      "low": "54.00",
      "close": "56.40",
      "average": "57.2659",
      "volume": "37340",
      "turnover": "2138307.7",
      "trades": "224"
    },
    {
      "date": "2024-02-14",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.30",
      "high": "58.10",
      "low": "54.70",
      "close": "55.70",
      "average": "55.753",
      "volume": "18190",
      "turnover": "1014147.1",
      "trades": "143"
    },
    {
      "date": "2024-02-15",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.70",
      "high": "56.90",
      "low": "54.00",
      "close": "55.00",
      "average": "54.5004",
      "volume": "21311",
      "turnover": "1161458.7",
      "trades": "117"
    },
    {
      "date": "2024-02-16",
      "bid": "54.50",
      "ask": "55.30",
      "open": "55.00",
      "high": "55.70",
      "low": "54.00",
      "close": "55.70",
      "average": "54.5915",
      "volume": "24477",
      "turnover": "1336236.2",
      "trades": "122"
    },
    {
      "date": "2024-02-19",
      "bid": "54.70",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.70",
      "low": "54.80",
      "close": "54.80",
      "average": "55.2842",
      "volume": "2994",
      "turnover": "165520.8",
      "trades": "52"
    },
    {
      "date": "2024-02-20",
      "bid": "57.20",
      "ask": "57.40",
      "open": "54.90",
      "high": "57.70",
      "low": "54.90",
      "close": "57.20",
      "average": "56.8215",
      "volume": "8777",
      "turnover": "498722.2",
      "trades": "83"
    },
    {
      "date": "2024-02-21",
      "bid": "55.90",
      "ask": "56.40",
      "open": "57.40",
      "high": "57.40",
      "low": "55.60",
      "close": "56.20",
      "average": "56.4664",
      "volume": "6603",
      "turnover": "372847.8",
      "trades": "47"
    },
    {
      "date": "2024-02-22",
      "bid": "54.30",
      "ask": "54.50",
      "open": "56.90",
      "high": "56.90",
      "low": "54.00",
      "close": "54.50",
      "average": "54.8938",
      "volume": "8677",
      "turnover": "476313.7",
      "trades": "83"
    },
    {
      "date": "2024-02-23",
      "bid": "54.30",
      "ask": "54.50",
      "open": "54.40",
      "high": "55.70",
      "low": "54.20",
      "close": "54.30",
      "average": "54.6125",
      "volume": "20714",
      "turnover": "1131243.8",
      "trades": "149"
    },
    {
      "date": "2024-02-26",
      "bid": "54.60",
      "ask": "55.20",
      "open": "54.30",
      "high": "55.20",
      "low": "54.20",
      "close": "54.70",
      "average": "54.5139",
      "volume": "9472",
      "turnover": "516355.3",
      "trades": "80"
    },
    {
      "date": "2024-02-27",
      "bid": "55.20",
      "ask": "55.80",
      "open": "54.70",
      "high": "55.50",
      "low": "54.70",
      "close": "55.20",
      "average": "55.3579",
      "volume": "19842",
      "turnover": "1098412.1",
      "trades": "65"
    },
    {
      "date": "2024-02-28",
      "bid": "56.60",
      "ask": "57.20",
      "open": "55.90",
      "high": "57.30",
      "low": "55.40",
      "close": "57.30",
      "average": "56.1205",
      "volume": "19883",
      "turnover": "1115843.5",
      "trades": "75"
    },
    {
      "date": "2024-02-29",
      "bid": "56.80",
      "ask": "56.90",
      "open": "57.30",
      "high": "57.30",
      "low": "55.90",
      "close": "57.00",
      "average": "56.7529",
      "volume": "16587",
      "turnover": "941360.2",
      "trades": "102"
    },
    {
      "date": "2024-03-01",
      "bid": "56.50",
      "ask": "56.90",
      "open": "56.60",
      "high": "57.00",
      "low": "56.50",
      "close": "56.90",
      "average": "56.5745",
      "volume": "14188",
      "turnover": "802678.8",
      "trades": "70"
    },
    {
      "date": "2024-03-04",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.90",
      "high": "57.00",
      "low": "56.50",
      "close": "57.00",
      "average": "56.6219",
      "volume": "7207",
      "turnover": "408073.8",
      "trades": "52"
    },
    {
      "date": "2024-03-05",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.60",
      "high": "57.60",
      "low": "56.60",
      "close": "57.00",
      "average": "57.1891",
      "volume": "6005",
      "turnover": "343420.8",
      "trades": "47"
    },
    {
      "date": "2024-03-06",
      "bid": "56.00",
      "ask": "56.40",
      "open": "57.20",
      "high": "57.20",
      "low": "55.60",
      "close": "56.40",
      "average": "56.413",
      "volume": "2980",
      "turnover": "168110.8",
      "trades": "34"
    },
    {
      "date": "2024-03-07",
      "bid": "55.50",
      "ask": "56.10",
      "open": "56.00",
      "high": "56.20",
      "low": "54.90",
      "close": "55.50",
      "average": "55.6013",
      "volume": "7243",
      "turnover": "402720.2",
      "trades": "83"
    },
    {
      "date": "2024-03-08",
      "bid": "54.40",
      "ask": "54.80",
      "open": "55.60",
      "high": "55.70",
      "low": "53.40",
      "close": "54.20",
      "average": "54.6501",
      "volume": "9008",
      "turnover": "492288.3",
      "trades": "88"
    },
    {
      "date": "2024-03-11",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.20",
      "high": "54.70",
      "low": "53.40",
      "close": "53.60",
      "average": "53.9765",
      "volume": "11429",
      "turnover": "616897.6",
      "trades": "90"
    },
    {
      "date": "2024-03-12",
      "bid": "53.80",
      "ask": "54.30",
      "open": "53.60",
      "high": "55.00",
      "low": "53.50",
      "close": "53.80",
      "average": "54.0452",
      "volume": "5083",
      "turnover": "274711.7",
      "trades": "41"
    },
    {
      "date": "2024-03-13",
      "bid": "54.00",
      "ask": "54.10",
      "open": "54.90",
      "high": "54.90",
      "low": "54.00",
      "close": "54.00",
      "average": "54.4829",
      "volume": "4860",
      "turnover": "264786.8",
      "trades": "40"
    },
    {
      "date": "2024-03-14",
      "bid": "53.00",
      "ask": "53.70",
      "open": "54.00",
      "high": "54.00",
      "low": "52.90",
      "close": "53.00",
      "average": "53.559",
      "volume": "12969",
      "turnover": "694606.7",
      "trades": "74"
    },
    {
      "date": "2024-03-15",
      "bid": "53.00",
      "ask": "53.60",
      "open": "53.10",
      "high": "54.30",
      "low": "52.60",
      "close": "53.00",
      "average": "52.9964",
      "volume": "5486",
      "turnover": "290738.4",
      "trades": "55"
    },
    {
      "date": "2024-03-18",
      "bid": "51.20",
      "ask": "51.30",
      "open": "52.90",
      "high": "53.90",
      "low": "51.00",
      "close": "51.10",
      "average": "52.2479",
      "volume": "28260",
      "turnover": "1476526.2",
      "trades": "144"
    },
    {
      "date": "2024-03-19",
      "bid": "52.00",
      "ask": "52.50",
      "open": "51.00",
      "high": "52.50",
      "low": "51.00",
      "close": "52.00",
      "average": "51.9012",
      "volume": "9368",
      "turnover": "486210.4",
      "trades": "55"
    },
    {
      "date": "2024-03-20",
      "bid": "53.30",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.40",
      "low": "52.00",
      "close": "53.40",
      "average": "52.6534",
      "volume": "2335",
      "turnover": "122945.6",
      "trades": "33"
    },
    {
      "date": "2024-03-21",
      "bid": "52.50",
      "ask": "52.80",
      "open": "54.00",
      "high": "54.00",
      "low": "52.40",
      "close": "52.80",
      "average": "52.9211",
      "volume": "3634",
      "turnover": "192315.2",
      "trades": "42"
    },
    {
      "date": "2024-03-22",
      "bid": "52.70",
      "ask": "53.40",
      "open": "52.80",
      "high": "53.40",
      "low": "52.80",
      "close": "53.40",
      "average": "52.9106",
      "volume": "3653",
      "turnover": "193282.5",
      "trades": "35"
    },
    {
      "date": "2024-03-25",
      "bid": "51.80",
      "ask": "52.00",
      "open": "53.40",
      "high": "53.50",
      "low": "51.80",
      "close": "51.80",
      "average": "52.3748",
      "volume": "19897",
      "turnover": "1042101.7",
      "trades": "94"
    },
    {
      "date": "2024-03-26",
      "bid": "52.20",
      "ask": "52.90",
      "open": "52.00",
      "high": "52.60",
      "low": "51.10",
      "close": "52.20",
      "average": "51.7341",
      "volume": "30477",
      "turnover": "1576699.3",
      "trades": "105"
    },
    {
      "date": "2024-03-27",
      "bid": "53.70",
      "ask": "54.00",
      "open": "52.20",
      "high": "54.00",
      "low": "52.10",
      "close": "54.00",
      "average": "53.0885",
      "volume": "26272",
      "turnover": "1394741.8",
      "trades": "69"
    },
    {
      "date": "2024-03-28",
      "bid": "53.80",
      "ask": "53.90",
      "open": "54.00",
      "high": "54.30",
      "low": "53.70",
      "close": "54.00",
      "average": "53.9657",
      "volume": "5896",
      "turnover": "318181.5",
      "trades": "37"
    },
    {
      "date": "2024-04-02",
      "bid": "52.00",
      "ask": "53.40",
      "open": "54.00",
      "high": "54.00",
      "low": "52.00",
      "close": "52.00",
      "average": "53.0999",
      "volume": "19166",
      "turnover": "1017713.6",
      "trades": "134"
    },
    {
      "date": "2024-04-03",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.60",
      "low": "51.80",
      "close": "53.00",
      "average": "52.9687",
      "volume": "8124",
      "turnover": "430318",
      "trades": "57"
    },
    {
      "date": "2024-04-04",
      "bid": "52.20",
      "ask": "52.40",
      "open": "53.00",
      "high": "53.00",
      "low": "51.80",
      "close": "52.40",
      "average": "52.0884",
      "volume": "4824",
      "turnover": "251274.4",
      "trades": "50"
    },
    {
      "date": "2024-04-05",
      "bid": "52.00",
      "ask": "52.60",
      "open": "52.40",
      "high": "52.80",
      "low": "52.20",
      "close": "52.60",
      "average": "52.5773",
      "volume": "7845",
      "turnover": "412468.6",
      "trades": "29"
    },
    {
      "date": "2024-04-08",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.60",
      "high": "53.00",
      "low": "51.80",
      "close": "52.00",
      "average": "52.0112",
      "volume": "15348",
      "turnover": "798268.2",
      "trades": "37"
    },
    {
      "date": "2024-04-09",
      "bid": "52.40",
      "ask": "52.80",
      "open": "52.00",
      "high": "52.80",
      "low": "52.00",
      "close": "52.40",
      "average": "52.4851",
      "volume": "2806",
      "turnover": "147273.2",
      "trades": "14"
    },
    {
      "date": "2024-04-10",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.80",
      "low": "52.00",
      "close": "52.00",
      "average": "52.2437",
      "volume": "6934",
      "turnover": "362257.6",
      "trades": "39"
    },
    {
      "date": "2024-04-11",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.627",
      "volume": "7325",
      "turnover": "378167.6",
      "trades": "34"
    },
    {
      "date": "2024-04-12",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.00",
      "high": "52.80",
      "low": "51.00",
      "close": "51.80",
      "average": "51.8619",
      "volume": "15528",
      "turnover": "805311.6",
      "trades": "45"
    },
    {
      "date": "2024-04-15",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.00",
      "low": "51.00",
      "close": "51.80",
      "average": "51.504",
      "volume": "10912",
      "turnover": "562011.2",
      "trades": "37"
    },
    {
      "date": "2024-04-16",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.40",
      "high": "51.80",
      "low": "51.20",
      "close": "51.20",
      "average": "51.4022",
      "volume": "9490",
      "turnover": "487806.6",
      "trades": "38"
    },
    {
      "date": "2024-04-17",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.60",
      "low": "51.20",
      "close": "51.80",
      "average": "51.654",
      "volume": "3971",
      "turnover": "205118.2",
      "trades": "25"
    },
    {
      "date": "2024-04-18",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.80",
      "high": "51.80",
      "low": "51.20",
      "close": "51.60",
      "average": "51.2511",
      "volume": "1319",
      "turnover": "67600.2",
      "trades": "14"
    },
    {
      "date": "2024-04-19",
      "bid": "50.60",
      "ask": "51.20",
      "open": "51.20",
      "high": "51.20",
      "low": "50.20",
      "close": "50.60",
      "average": "50.8032",
      "volume": "16050",
      "turnover": "815391",
      "trades": "58"
    },
    {
      "date": "2024-04-22",
      "bid": "50.80",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.00",
      "low": "50.20",
      "close": "50.80",
      "average": "50.8578",
      "volume": "3126",
      "turnover": "158981.4",
      "trades": "28"
    },
    {
      "date": "2024-04-23",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.80",
      "high": "51.20",
      "low": "49.50",
      "close": "50.00",
      "average": "50.3084",
      "volume": "20042",
      "turnover": "1008281.6",
      "trades": "74"
    },
    {
      "date": "2024-04-24",
      "bid": "49.60",
      "ask": "50.00",
      "open": "50.00",
      "high": "50.80",
      "low": "49.20",
      "close": "49.50",
      "average": "49.7687",
      "volume": "5056",
      "turnover": "251630.4",
      "trades": "40"
    },
    {
      "date": "2024-04-25",
      "bid": "48.40",
      "ask": "49.30",
      "open": "49.20",
      "high": "49.50",
      "low": "48.00",
      "close": "49.00",
      "average": "48.8887",
      "volume": "19495",
      "turnover": "953084.7",
      "trades": "65"
    },
    {
      "date": "2024-04-26",
      "bid": "48.80",
      "ask": "49.50",
      "open": "49.00",
      "high": "49.50",
      "low": "48.70",
      "close": "49.50",
      "average": "49.1521",
      "volume": "7058",
      "turnover": "346915.5",
      "trades": "44"
    },
    {
      "date": "2024-04-29",
      "bid": "48.00",
      "ask": "48.90",
      "open": "49.50",
      "high": "49.50",
      "low": "48.00",
      "close": "48.50",
      "average": "48.5657",
      "volume": "18260",
      "turnover": "886810.2",
      "trades": "100"
    },
    {
      "date": "2024-04-30",
      "bid": "51.00",
      "ask": "51.20",
      "open": "49.50",
      "high": "52.60",
      "low": "49.50",
      "close": "51.20",
      "average": "50.9644",
      "volume": "38664",
      "turnover": "1970488.2",
      "trades": "142"
    },
    {
      "date": "2024-05-02",
      "bid": "52.60",
      "ask": "53.40",
      "open": "50.40",
      "high": "54.60",
      "low": "50.40",
      "close": "53.40",
      "average": "52.2355",
      "volume": "13824",
      "turnover": "722103",
      "trades": "67"
    },
    {
      "date": "2024-05-03",
      "bid": "53.60",
      "ask": "54.20",
      "open": "53.40",
      "high": "54.40",
      "low": "53.40",
      "close": "54.20",
      "average": "54.0162",
      "volume": "25515",
      "turnover": "1378222.6",
      "trades": "62"
    },
    {
      "date": "2024-05-06",
      "bid": "56.60",
      "ask": "57.60",
      "open": "55.40",
      "high": "58.20",
      "low": "55.20",
      "close": "57.60",
      "average": "56.0564",
      "volume": "64499",
      "turnover": "3615584.2",
      "trades": "174"
    },
    {
      "date": "2024-05-07",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.80",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.6572",
      "volume": "10283",
      "turnover": "592888.8",
      "trades": "67"
    },
    {
      "date": "2024-05-08",
      "bid": "56.60",
      "ask": "57.20",
      "open": "58.20",
      "high": "59.20",
      "low": "55.60",
      "close": "56.60",
      "average": "57.2464",
      "volume": "21084",
      "turnover": "1206983",
      "trades": "98"
    },
    {
      "date": "2024-05-10",
      "bid": "56.20",
      "ask": "56.60",
      "open": "56.60",
      "high": "57.00",
      "low": "55.60",
      "close": "56.60",
      "average": "56.5495",
      "volume": "20073",
      "turnover": "1135118.6",
      "trades": "78"
    },
    {
      "date": "2024-05-13",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.60",
      "high": "58.80",
      "low": "56.60",
      "close": "58.00",
      "average": "57.8487",
      "volume": "7268",
      "turnover": "420444.2",
      "trades": "53"
    },
    {
      "date": "2024-05-14",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.20",
      "high": "59.60",
      "low": "58.00",
      "close": "59.40",
      "average": "59.2999",
      "volume": "9730",
      "turnover": "576987.6",
      "trades": "53"
    },
    {
      "date": "2024-05-15",
      "bid": "57.20",
      "ask": "57.40",
      "open": "59.00",
      "high": "59.00",
      "low": "57.20",
      "close": "57.20",
      "average": "58.1017",
      "volume": "12178",
      "turnover": "707562.6",
      "trades": "63"
    },
    {
      "date": "2024-05-16",
      "bid": "55.40",
      "ask": "56.00",
      "open": "56.80",
      "high": "56.80",
      "low": "54.60",
      "close": "55.00",
      "average": "55.4854",
      "volume": "13092",
      "turnover": "726415.4",
      "trades": "102"
    },
    {
      "date": "2024-05-17",
      "bid": "57.20",
      "ask": "57.40",
      "open": "55.00",
      "high": "57.80",
      "low": "55.00",
      "close": "57.80",
      "average": "56.8949",
      "volume": "7322",
      "turnover": "416584.4",
      "trades": "59"
    },
    {
      "date": "2024-05-20",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.60",
      "high": "58.80",
      "low": "56.80",
      "close": "58.00",
      "average": "57.7928",
      "volume": "11393",
      "turnover": "658433",
      "trades": "68"
    },
    {
      "date": "2024-05-21",
      "bid": "57.40",
      "ask": "57.60",
      "open": "58.00",
      "high": "59.00",
      "low": "56.20",
      "close": "57.60",
      "average": "57.392",
      "volume": "18947",
      "turnover": "1087405.39",
      "trades": "92"
    },
    {
      "date": "2024-05-22",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.80",
      "low": "57.60",
      "close": "58.00",
      "average": "58.1513",
      "volume": "6876",
      "turnover": "399848.4",
      "trades": "47"
    },
    {
      "date": "2024-05-23",
      "bid": "55.80",
      "ask": "56.00",
      "open": "58.00",
      "high": "59.00",
      "low": "55.20",
      "close": "56.00",
      "average": "57.2615",
      "volume": "10708",
      "turnover": "613156.2",
      "trades": "88"
    },
    {
      "date": "2024-05-24",
      "bid": "57.80",
      "ask": "58.00",
      "open": "56.40",
      "high": "58.60",
      "low": "56.40",
      "close": "57.80",
      "average": "58.0009",
      "volume": "45565",
      "turnover": "2642810.4",
      "trades": "69"
    },
    {
      "date": "2024-05-27",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.80",
      "high": "57.80",
      "low": "56.40",
      "close": "57.20",
      "average": "56.7186",
      "volume": "7612",
      "turnover": "431741.8",
      "trades": "42"
    },
    {
      "date": "2024-05-28",
      "bid": "56.40",
      "ask": "56.60",
      "open": "57.80",
      "high": "57.80",
      "low": "55.20",
      "close": "56.40",
      "average": "56.3457",
      "volume": "13700",
      "turnover": "771935.6",
      "trades": "68"
    },
    {
      "date": "2024-05-29",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.40",
      "high": "57.20",
      "low": "56.20",
      "close": "56.40",
      "average": "56.3365",
      "volume": "2553",
      "turnover": "143827",
      "trades": "21"
    },
    {
      "date": "2024-05-30",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.60",
      "low": "56.40",
      "close": "57.00",
      "average": "57.2302",
      "volume": "4788",
      "turnover": "274018.2",
      "trades": "24"
    },
    {
      "date": "2024-05-31",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.80",
      "average": "56.6041",
      "volume": "4836",
      "turnover": "273737.2",
      "trades": "29"
    },
    {
      "date": "2024-06-03",
      "bid": "56.20",
      "ask": "56.80",
      "open": "56.80",
      "high": "57.60",
      "low": "56.40",
      "close": "56.60",
      "average": "56.8613",
      "volume": "10162",
      "turnover": "577824.6",
      "trades": "50"
    },
    {
      "date": "2024-06-04",
      "bid": "55.80",
      "ask": "56.40",
      "open": "56.40",
      "high": "57.00",
      "low": "55.20",
      "close": "56.20",
      "average": "56.0953",
      "volume": "9531",
      "turnover": "534644.2",
      "trades": "51"
    },
    {
      "date": "2024-06-05",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.20",
      "high": "56.60",
      "low": "55.80",
      "close": "55.80",
      "average": "55.9418",
      "volume": "3844",
      "turnover": "215040.2",
      "trades": "29"
    },
    {
      "date": "2024-06-07",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.80",
      "high": "57.00",
      "low": "55.20",
      "close": "55.60",
      "average": "56.2509",
      "volume": "7537",
      "turnover": "423963.4",
      "trades": "37"
    },
    {
      "date": "2024-06-10",
      "bid": "55.20",
      "ask": "55.80",
      "open": "55.00",
      "high": "55.60",
      "low": "54.60",
      "close": "55.20",
      "average": "55.0867",
      "volume": "21282",
      "turnover": "1172356.2",
      "trades": "57"
    },
    {
      "date": "2024-06-11",
      "bid": "51.20",
      "ask": "51.40",
      "open": "53.20",
      "high": "53.20",
      "low": "50.40",
      "close": "51.20",
      "average": "51.4959",
      "volume": "114412",
      "turnover": "5894514",
      "trades": "222"
    },
    {
      "date": "2024-06-12",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.20",
      "low": "51.20",
      "close": "51.40",
      "average": "51.6421",
      "volume": "8388",
      "turnover": "433173.6",
      "trades": "38"
    },
    {
      "date": "2024-06-13",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.40",
      "high": "52.00",
      "low": "50.80",
      "close": "50.80",
      "average": "51.1707",
      "volume": "3366",
      "turnover": "172240.6",
      "trades": "25"
    },
    {
      "date": "2024-06-14",
      "bid": "50.00",
      "ask": "50.60",
      "open": "50.80",
      "high": "50.80",
      "low": "50.40",
      "close": "50.40",
      "average": "50.5423",
      "volume": "3833",
      "turnover": "193728.8",
      "trades": "26"
    },
    {
      "date": "2024-06-17",
      "bid": "49.90",
      "ask": "50.20",
      "open": "50.00",
      "high": "50.40",
      "low": "49.90",
      "close": "49.90",
      "average": "50.0903",
      "volume": "14256",
      "turnover": "714317.85",
      "trades": "48"
    },
    {
      "date": "2024-06-18",
      "bid": "48.30",
      "ask": "48.70",
      "open": "49.90",
      "high": "50.40",
      "low": "48.10",
      "close": "48.80",
      "average": "49.0383",
      "volume": "25462",
      "turnover": "1248612.5",
      "trades": "88"
    },
    {
      "date": "2024-06-19",
      "bid": "48.30",
      "ask": "48.60",
      "open": "48.60",
      "high": "48.60",
      "low": "48.10",
      "close": "48.60",
      "average": "48.467",
      "volume": "4088",
      "turnover": "198133.2",
      "trades": "23"
    },
    {
      "date": "2024-06-20",
      "bid": "49.40",
      "ask": "49.90",
      "open": "48.50",
      "high": "50.60",
      "low": "48.50",
      "close": "49.00",
      "average": "49.4233",
      "volume": "10259",
      "turnover": "507034",
      "trades": "43"
    },
    {
      "date": "2024-06-24",
      "bid": "49.10",
      "ask": "49.20",
      "open": "49.10",
      "high": "49.50",
      "low": "48.60",
      "close": "49.10",
      "average": "49.0792",
      "volume": "5267",
      "turnover": "258500.2",
      "trades": "33"
    },
    {
      "date": "2024-06-25",
      "bid": "48.00",
      "ask": "48.90",
      "open": "49.10",
      "high": "49.10",
      "low": "47.80",
      "close": "48.00",
      "average": "48.1445",
      "volume": "17969",
      "turnover": "865108",
      "trades": "55"
    },
    {
      "date": "2024-06-26",
      "bid": "47.00",
      "ask": "47.70",
      "open": "48.10",
      "high": "48.10",
      "low": "46.30",
      "close": "47.70",
      "average": "47.3071",
      "volume": "16265",
      "turnover": "769449.7",
      "trades": "74"
    },
    {
      "date": "2024-06-27",
      "bid": "47.40",
      "ask": "48.00",
      "open": "47.10",
      "high": "49.40",
      "low": "47.10",
      "close": "48.00",
      "average": "47.6258",
      "volume": "5785",
      "turnover": "275515",
      "trades": "53"
    },
    {
      "date": "2024-06-28",
      "bid": "47.60",
      "ask": "48.20",
      "open": "49.30",
      "high": "49.30",
      "low": "47.50",
      "close": "48.20",
      "average": "48.0084",
      "volume": "8416",
      "turnover": "404038.3",
      "trades": "47"
    },
    {
      "date": "2024-07-01",
      "bid": "47.40",
      "ask": "47.60",
      "open": "48.20",
      "high": "48.40",
      "low": "47.20",
      "close": "47.60",
      "average": "47.8972",
      "volume": "10021",
      "turnover": "479978.1",
      "trades": "60"
    },
    {
      "date": "2024-07-02",
      "bid": "47.70",
      "ask": "48.50",
      "open": "47.10",
      "high": "48.20",
      "low": "47.00",
      "close": "48.00",
      "average": "47.696",
      "volume": "10535",
      "turnover": "502477.5",
      "trades": "49"
    },
    {
      "date": "2024-07-03",
      "bid": "47.70",
      "ask": "48.80",
      "open": "48.00",
      "high": "48.80",
      "low": "47.60",
      "close": "48.50",
      "average": "48.3099",
      "volume": "3847",
      "turnover": "185848.2",
      "trades": "37"
    },
    {
      "date": "2024-07-04",
      "bid": "47.80",
      "ask": "48.20",
      "open": "48.50",
      "high": "48.80",
      "low": "47.70",
      "close": "47.80",
      "average": "47.9011",
      "volume": "857",
      "turnover": "41051.2",
      "trades": "16"
    },
    {
      "date": "2024-07-05",
      "bid": "47.90",
      "ask": "48.60",
      "open": "47.90",
      "high": "48.70",
      "low": "47.90",
      "close": "47.90",
      "average": "47.9302",
      "volume": "1430",
      "turnover": "68540.2",
      "trades": "18"
    },
    {
      "date": "2024-07-08",
      "bid": "48.10",
      "ask": "48.50",
      "open": "47.90",
      "high": "48.70",
      "low": "47.90",
      "close": "48.50",
      "average": "48.3101",
      "volume": "1164",
      "turnover": "56232.9",
      "trades": "26"
    },
    {
      "date": "2024-07-09",
      "bid": "47.60",
      "ask": "48.00",
      "open": "48.60",
      "high": "48.70",
      "low": "47.60",
      "close": "47.60",
      "average": "48.0143",
      "volume": "5128",
      "turnover": "246217.4",
      "trades": "33"
    },
    {
      "date": "2024-07-10",
      "bid": "47.50",
      "ask": "48.00",
      "open": "47.60",
      "high": "48.10",
      "low": "47.50",
      "close": "47.50",
      "average": "47.616",
      "volume": "3519",
      "turnover": "167560.7",
      "trades": "30"
    },
    {
      "date": "2024-07-11",
      "bid": "47.70",
      "ask": "48.20",
      "open": "47.50",
      "high": "48.30",
      "low": "47.10",
      "close": "47.10",
      "average": "47.6463",
      "volume": "2317",
      "turnover": "110396.4",
      "trades": "33"
    },
    {
      "date": "2024-07-12",
      "bid": "47.50",
      "ask": "47.90",
      "open": "47.10",
      "high": "48.70",
      "low": "47.10",
      "close": "48.00",
      "average": "48.4869",
      "volume": "2308",
      "turnover": "111907.7",
      "trades": "25"
    },
    {
      "date": "2024-07-15",
      "bid": "47.70",
      "ask": "48.00",
      "open": "48.00",
      "high": "48.40",
      "low": "47.70",
      "close": "48.30",
      "average": "48.0011",
      "volume": "2366",
      "turnover": "113570.7",
      "trades": "19"
    },
    {
      "date": "2024-07-16",
      "bid": "47.60",
      "ask": "48.10",
      "open": "48.00",
      "high": "48.20",
      "low": "47.00",
      "close": "48.10",
      "average": "47.7568",
      "volume": "2161",
      "turnover": "103202.4",
      "trades": "25"
    },
    {
      "date": "2024-07-17",
      "bid": "48.10",
      "ask": "49.00",
      "open": "47.90",
      "high": "48.10",
      "low": "46.90",
      "close": "48.10",
      "average": "47.384",
      "volume": "2209",
      "turnover": "104671.3",
      "trades": "26"
    },
    {
      "date": "2024-07-18",
      "bid": "48.30",
      "ask": "49.20",
      "open": "49.10",
      "high": "49.40",
      "low": "48.10",
      "close": "48.20",
      "average": "48.7799",
      "volume": "7164",
      "turnover": "349459.1",
      "trades": "37"
    },
    {
      "date": "2024-07-19",
      "bid": "41.50",
      "ask": "42.20",
      "open": "43.30",
      "high": "45.00",
      "low": "40.40",
      "close": "42.40",
      "average": "41.9609",
      "volume": "120185",
      "turnover": "5043070.5",
      "trades": "464"
    },
    {
      "date": "2024-07-22",
      "bid": "43.80",
      "ask": "44.80",
      "open": "42.50",
      "high": "46.80",
      "low": "41.60",
      "close": "44.80",
      "average": "43.8291",
      "volume": "45941",
      "turnover": "2013552.1",
      "trades": "141"
    },
    {
      "date": "2024-07-23",
      "bid": "44.00",
      "ask": "44.20",
      "open": "44.70",
      "high": "44.80",
      "low": "43.10",
      "close": "43.90",
      "average": "44.2115",
      "volume": "8129",
      "turnover": "359395.1",
      "trades": "51"
    },
    {
      "date": "2024-07-24",
      "bid": "42.80",
      "ask": "43.00",
      "open": "43.90",
      "high": "44.10",
      "low": "42.80",
      "close": "43.00",
      "average": "43.1398",
      "volume": "6419",
      "turnover": "276914.2",
      "trades": "52"
    },
    {
      "date": "2024-07-25",
      "bid": "44.50",
      "ask": "45.30",
      "open": "43.80",
      "high": "45.50",
      "low": "43.20",
      "close": "44.70",
      "average": "44.0349",
      "volume": "16995",
      "turnover": "748372.4",
      "trades": "50"
    },
    {
      "date": "2024-07-26",
      "bid": "43.50",
      "ask": "44.20",
      "open": "44.80",
      "high": "45.30",
      "low": "43.50",
      "close": "44.20",
      "average": "44.3856",
      "volume": "4519",
      "turnover": "200578.7",
      "trades": "33"
    },
    {
      "date": "2024-07-29",
      "bid": "42.80",
      "ask": "43.10",
      "open": "43.60",
      "high": "44.00",
      "low": "42.60",
      "close": "42.80",
      "average": "43.0946",
      "volume": "18391",
      "turnover": "792553.2",
      "trades": "78"
    },
    {
      "date": "2024-07-30",
      "bid": "42.80",
      "ask": "42.90",
      "open": "42.90",
      "high": "43.40",
      "low": "42.50",
      "close": "42.60",
      "average": "42.7562",
      "volume": "6689",
      "turnover": "285996.2",
      "trades": "61"
    },
    {
      "date": "2024-07-31",
      "bid": "42.60",
      "ask": "42.90",
      "open": "43.00",
      "high": "43.00",
      "low": "42.00",
      "close": "42.60",
      "average": "42.3767",
      "volume": "3781",
      "turnover": "160226.4",
      "trades": "36"
    },
    {
      "date": "2024-08-01",
      "bid": "42.10",
      "ask": "43.00",
      "open": "42.80",
      "high": "43.60",
      "low": "42.00",
      "close": "42.10",
      "average": "42.4591",
      "volume": "8843",
      "turnover": "375465.4",
      "trades": "56"
    },
    {
      "date": "2024-08-02",
      "bid": "42.00",
      "ask": "42.80",
      "open": "42.10",
      "high": "43.00",
      "low": "42.00",
      "close": "42.00",
      "average": "42.1903",
      "volume": "5703",
      "turnover": "240611.5",
      "trades": "34"
    },
    {
      "date": "2024-08-05",
      "bid": "40.70",
      "ask": "41.30",
      "open": "42.00",
      "high": "42.00",
      "low": "40.00",
      "close": "41.30",
      "average": "40.8446",
      "volume": "11148",
      "turnover": "455335.4",
      "trades": "75"
    },
    {
      "date": "2024-08-06",
      "bid": "41.10",
      "ask": "41.40",
      "open": "41.30",
      "high": "42.00",
      "low": "41.00",
      "close": "41.50",
      "average": "41.3271",
      "volume": "8236",
      "turnover": "340370.1",
      "trades": "54"
    },
    {
      "date": "2024-08-07",
      "bid": "40.60",
      "ask": "40.90",
      "open": "41.10",
      "high": "41.40",
      "low": "40.30",
      "close": "40.60",
      "average": "40.798",
      "volume": "9343",
      "turnover": "381175.6",
      "trades": "50"
    },
    {
      "date": "2024-08-08",
      "bid": "40.80",
      "ask": "40.90",
      "open": "40.60",
      "high": "41.00",
      "low": "40.60",
      "close": "40.90",
      "average": "40.9563",
      "volume": "2835",
      "turnover": "116111.1",
      "trades": "22"
    },
    {
      "date": "2024-08-09",
      "bid": "42.00",
      "ask": "42.40",
      "open": "41.00",
      "high": "43.00",
      "low": "40.50",
      "close": "42.40",
      "average": "41.5948",
      "volume": "31158",
      "turnover": "1296010.39",
      "trades": "68"
    },
    {
      "date": "2024-08-12",
      "bid": "41.60",
      "ask": "42.70",
      "open": "42.40",
      "high": "44.20",
      "low": "41.30",
      "close": "41.60",
      "average": "42.1207",
      "volume": "12563",
      "turnover": "529161.9",
      "trades": "69"
    },
    {
      "date": "2024-08-13",
      "bid": "41.20",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.40",
      "low": "41.20",
      "close": "41.20",
      "average": "41.8544",
      "volume": "7420",
      "turnover": "310559.5",
      "trades": "40"
    },
    {
      "date": "2024-08-14",
      "bid": "41.10",
      "ask": "41.30",
      "open": "41.30",
      "high": "41.90",
      "low": "40.90",
      "close": "41.10",
      "average": "41.3747",
      "volume": "6301",
      "turnover": "260701.7",
      "trades": "40"
    },
    {
      "date": "2024-08-15",
      "bid": "42.00",
      "ask": "43.10",
      "open": "40.80",
      "high": "44.70",
      "low": "40.70",
      "close": "43.10",
      "average": "42.2914",
      "volume": "11415",
      "turnover": "482756.4",
      "trades": "69"
    },
    {
      "date": "2024-08-16",
      "bid": "42.60",
      "ask": "43.20",
      "open": "41.70",
      "high": "43.90",
      "low": "41.70",
      "close": "42.70",
      "average": "42.6605",
      "volume": "17783",
      "turnover": "758632.1",
      "trades": "53"
    },
    {
      "date": "2024-08-19",
      "bid": "41.90",
      "ask": "43.30",
      "open": "42.70",
      "high": "43.60",
      "low": "41.30",
      "close": "42.50",
      "average": "42.0329",
      "volume": "20667",
      "turnover": "868693.6",
      "trades": "83"
    },
    {
      "date": "2024-08-20",
      "bid": "42.90",
      "ask": "43.50",
      "open": "42.50",
      "high": "43.50",
      "low": "41.40",
      "close": "42.90",
      "average": "42.3594",
      "volume": "26039",
      "turnover": "1102996.89",
      "trades": "56"
    },
    {
      "date": "2024-08-21",
      "bid": "42.60",
      "ask": "43.70",
      "open": "43.90",
      "high": "43.90",
      "low": "42.20",
      "close": "42.60",
      "average": "42.6941",
      "volume": "12229",
      "turnover": "522106",
      "trades": "36"
    },
    {
      "date": "2024-08-22",
      "bid": "43.60",
      "ask": "43.70",
      "open": "42.60",
      "high": "43.90",
      "low": "42.20",
      "close": "43.80",
      "average": "43.2985",
      "volume": "4723",
      "turnover": "204499",
      "trades": "33"
    },
    {
      "date": "2024-08-23",
      "bid": "43.30",
      "ask": "43.70",
      "open": "43.70",
      "high": "44.00",
      "low": "43.30",
      "close": "43.60",
      "average": "43.6812",
      "volume": "11090",
      "turnover": "484424.3",
      "trades": "40"
    },
    {
      "date": "2024-08-26",
      "bid": "43.00",
      "ask": "43.70",
      "open": "43.60",
      "high": "43.70",
      "low": "42.40",
      "close": "43.60",
      "average": "43.1938",
      "volume": "21795",
      "turnover": "941409.6",
      "trades": "59"
    },
    {
      "date": "2024-08-27",
      "bid": "42.90",
      "ask": "43.10",
      "open": "43.60",
      "high": "43.70",
      "low": "42.30",
      "close": "43.10",
      "average": "43.0481",
      "volume": "4587",
      "turnover": "197461.5",
      "trades": "27"
    },
    {
      "date": "2024-08-28",
      "bid": "43.70",
      "ask": "44.00",
      "open": "43.00",
      "high": "44.20",
      "low": "42.30",
      "close": "43.70",
      "average": "43.7593",
      "volume": "23448",
      "turnover": "1026067.9",
      "trades": "74"
    },
    {
      "date": "2024-08-29",
      "bid": "46.20",
      "ask": "46.60",
      "open": "43.70",
      "high": "47.00",
      "low": "42.90",
      "close": "46.40",
      "average": "45.1025",
      "volume": "26600",
      "turnover": "1199727.2",
      "trades": "80"
    },
    {
      "date": "2024-08-30",
      "bid": "46.10",
      "ask": "46.70",
      "open": "46.40",
      "high": "46.90",
      "low": "44.00",
      "close": "46.10",
      "average": "45.7782",
      "volume": "13917",
      "turnover": "637095.2",
      "trades": "57"
    },
    {
      "date": "2024-09-02",
      "bid": "44.10",
      "ask": "44.60",
      "open": "46.20",
      "high": "46.20",
      "low": "43.80",
      "close": "44.10",
      "average": "44.2874",
      "volume": "24980",
      "turnover": "1106300.5",
      "trades": "82"
    },
    {
      "date": "2024-09-03",
      "bid": "43.30",
      "ask": "43.90",
      "open": "44.10",
      "high": "45.50",
      "low": "43.20",
      "close": "43.30",
      "average": "44.2599",
      "volume": "11713",
      "turnover": "518415.8",
      "trades": "44"
    },
    {
      "date": "2024-09-04",
      "bid": "42.40",
      "ask": "43.10",
      "open": "43.30",
      "high": "43.60",
      "low": "42.30",
      "close": "42.40",
      "average": "43.109",
      "volume": "8157",
      "turnover": "351640.3",
      "trades": "32"
    },
    {
      "date": "2024-09-05",
      "bid": "42.20",
      "ask": "43.40",
      "open": "42.40",
      "high": "42.60",
      "low": "42.00",
      "close": "42.60",
      "average": "42.3056",
      "volume": "11331",
      "turnover": "479364.7",
      "trades": "48"
    },
    {
      "date": "2024-09-06",
      "bid": "42.10",
      "ask": "44.00",
      "open": "42.50",
      "high": "44.00",
      "low": "42.00",
      "close": "42.90",
      "average": "42.9056",
      "volume": "816",
      "turnover": "35011",
      "trades": "22"
    },
    {
      "date": "2024-09-09",
      "bid": "42.20",
      "ask": "42.60",
      "open": "42.80",
      "high": "42.80",
      "low": "41.50",
      "close": "42.60",
      "average": "41.9961",
      "volume": "4345",
      "turnover": "182473",
      "trades": "37"
    },
    {
      "date": "2024-09-10",
      "bid": "41.10",
      "ask": "41.50",
      "open": "42.50",
      "high": "42.60",
      "low": "40.60",
      "close": "41.50",
      "average": "41.1434",
      "volume": "22963",
      "turnover": "944776.4",
      "trades": "81"
    },
    {
      "date": "2024-09-11",
      "bid": "41.80",
      "ask": "42.70",
      "open": "41.40",
      "high": "42.90",
      "low": "41.30",
      "close": "42.70",
      "average": "41.8876",
      "volume": "12100",
      "turnover": "506840.1",
      "trades": "47"
    },
    {
      "date": "2024-09-12",
      "bid": "42.40",
      "ask": "43.30",
      "open": "41.70",
      "high": "43.40",
      "low": "41.70",
      "close": "42.30",
      "average": "43.1813",
      "volume": "8249",
      "turnover": "356202.4",
      "trades": "19"
    },
    {
      "date": "2024-09-13",
      "bid": "41.80",
      "ask": "42.20",
      "open": "42.10",
      "high": "42.80",
      "low": "41.80",
      "close": "41.80",
      "average": "42.0573",
      "volume": "4376",
      "turnover": "184042.7",
      "trades": "27"
    },
    {
      "date": "2024-09-16",
      "bid": "41.00",
      "ask": "41.50",
      "open": "41.90",
      "high": "42.10",
      "low": "40.60",
      "close": "41.00",
      "average": "41.042",
      "volume": "35708",
      "turnover": "1465527.2",
      "trades": "88"
    },
    {
      "date": "2024-09-17",
      "bid": "40.70",
      "ask": "41.00",
      "open": "41.50",
      "high": "41.50",
      "low": "40.60",
      "close": "41.00",
      "average": "40.9788",
      "volume": "5464",
      "turnover": "223908",
      "trades": "63"
    },
    {
      "date": "2024-09-18",
      "bid": "42.50",
      "ask": "42.80",
      "open": "40.70",
      "high": "42.80",
      "low": "40.60",
      "close": "42.80",
      "average": "41.4179",
      "volume": "59083",
      "turnover": "2447096.1",
      "trades": "151"
    },
    {
      "date": "2024-09-19",
      "bid": "43.50",
      "ask": "44.60",
      "open": "43.20",
      "high": "45.00",
      "low": "43.00",
      "close": "44.60",
      "average": "44.1149",
      "volume": "12747",
      "turnover": "562332",
      "trades": "71"
    },
    {
      "date": "2024-09-20",
      "bid": "43.70",
      "ask": "44.00",
      "open": "44.60",
      "high": "44.60",
      "low": "43.00",
      "close": "44.60",
      "average": "44.0856",
      "volume": "16112",
      "turnover": "710307.4",
      "trades": "61"
    },
    {
      "date": "2024-09-23",
      "bid": "43.70",
      "ask": "44.50",
      "open": "43.80",
      "high": "44.50",
      "low": "42.90",
      "close": "44.50",
      "average": "43.6677",
      "volume": "10404",
      "turnover": "454318.7",
      "trades": "46"
    },
    {
      "date": "2024-09-24",
      "bid": "44.50",
      "ask": "44.70",
      "open": "44.50",
      "high": "44.70",
      "low": "43.50",
      "close": "44.50",
      "average": "44.166",
      "volume": "20406",
      "turnover": "901252.1",
      "trades": "47"
    },
    {
      "date": "2024-09-25",
      "bid": "45.70",
      "ask": "46.90",
      "open": "44.30",
      "high": "46.90",
      "low": "43.70",
      "close": "46.90",
      "average": "45.3402",
      "volume": "102920",
      "turnover": "4575197.59",
      "trades": "90"
    },
    {
      "date": "2024-09-26",
      "bid": "44.90",
      "ask": "45.50",
      "open": "46.90",
      "high": "46.90",
      "low": "44.80",
      "close": "44.90",
      "average": "45.895",
      "volume": "16799",
      "turnover": "770990.5",
      "trades": "77"
    },
    {
      "date": "2024-09-27",
      "bid": "44.40",
      "ask": "44.60",
      "open": "44.80",
      "high": "45.00",
      "low": "44.00",
      "close": "44.40",
      "average": "44.8151",
      "volume": "41362",
      "turnover": "1853642.9",
      "trades": "80"
    },
    {
      "date": "2024-09-30",
      "bid": "46.00",
      "ask": "46.40",
      "open": "44.20",
      "high": "46.70",
      "low": "43.10",
      "close": "46.00",
      "average": "44.5191",
      "volume": "22226",
      "turnover": "989481.9",
      "trades": "76"
    },
    {
      "date": "2024-10-01",
      "bid": "45.00",
      "ask": "46.60",
      "open": "46.70",
      "high": "46.90",
      "low": "45.00",
      "close": "45.00",
      "average": "46.3914",
      "volume": "12910",
      "turnover": "598913.6",
      "trades": "44"
    },
    {
      "date": "2024-10-02",
      "bid": "45.40",
      "ask": "46.30",
      "open": "46.90",
      "high": "47.00",
      "low": "45.20",
      "close": "46.50",
      "average": "46.5205",
      "volume": "5334",
      "turnover": "248140.4",
      "trades": "32"
    },
    {
      "date": "2024-10-03",
      "bid": "45.20",
      "ask": "46.30",
      "open": "46.60",
      "high": "47.10",
      "low": "45.10",
      "close": "46.30",
      "average": "45.8447",
      "volume": "9038",
      "turnover": "414344.6",
      "trades": "58"
    },
    {
      "date": "2024-10-04",
      "bid": "46.20",
      "ask": "47.00",
      "open": "45.60",
      "high": "47.40",
      "low": "45.60",
      "close": "46.20",
      "average": "46.6233",
      "volume": "1069",
      "turnover": "49840.3",
      "trades": "11"
    },
    {
      "date": "2024-10-07",
      "bid": "45.80",
      "ask": "46.00",
      "open": "46.60",
      "high": "46.90",
      "low": "45.10",
      "close": "45.50",
      "average": "46.3595",
      "volume": "1932",
      "turnover": "89566.6",
      "trades": "14"
    },
    {
      "date": "2024-10-08",
      "bid": "45.80",
      "ask": "46.40",
      "open": "45.50",
      "high": "46.40",
      "low": "45.50",
      "close": "46.00",
      "average": "46.0357",
      "volume": "5778",
      "turnover": "265994.1",
      "trades": "26"
    },
    {
      "date": "2024-10-09",
      "bid": "46.00",
      "ask": "46.40",
      "open": "46.10",
      "high": "46.70",
      "low": "46.00",
      "close": "46.00",
      "average": "46.1609",
      "volume": "491",
      "turnover": "22665",
      "trades": "17"
    },
    {
      "date": "2024-10-10",
      "bid": "45.10",
      "ask": "45.60",
      "open": "46.00",
      "high": "46.30",
      "low": "45.00",
      "close": "45.50",
      "average": "45.3758",
      "volume": "12636",
      "turnover": "573368.8",
      "trades": "34"
    },
    {
      "date": "2024-10-11",
      "bid": "45.70",
      "ask": "46.60",
      "open": "45.50",
      "high": "46.60",
      "low": "44.30",
      "close": "46.60",
      "average": "45.7184",
      "volume": "16730",
      "turnover": "764868.4",
      "trades": "39"
    },
    {
      "date": "2024-10-14",
      "bid": "45.10",
      "ask": "45.70",
      "open": "46.70",
      "high": "46.80",
      "low": "45.00",
      "close": "45.20",
      "average": "45.6743",
      "volume": "4025",
      "turnover": "183839",
      "trades": "26"
    },
    {
      "date": "2024-10-15",
      "bid": "45.20",
      "ask": "45.70",
      "open": "45.20",
      "high": "45.90",
      "low": "45.00",
      "close": "45.20",
      "average": "45.2178",
      "volume": "6051",
      "turnover": "273613",
      "trades": "27"
    },
    {
      "date": "2024-10-16",
      "bid": "44.40",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.10",
      "low": "44.30",
      "close": "45.00",
      "average": "44.7001",
      "volume": "6627",
      "turnover": "296227.4",
      "trades": "23"
    },
    {
      "date": "2024-10-17",
      "bid": "44.20",
      "ask": "44.80",
      "open": "44.20",
      "high": "44.90",
      "low": "44.20",
      "close": "44.80",
      "average": "44.5164",
      "volume": "5931",
      "turnover": "264026.6",
      "trades": "24"
    },
    {
      "date": "2024-10-18",
      "bid": "44.30",
      "ask": "44.50",
      "open": "44.80",
      "high": "44.80",
      "low": "43.50",
      "close": "44.50",
      "average": "44.0335",
      "volume": "3373",
      "turnover": "148525.1",
      "trades": "26"
    },
    {
      "date": "2024-10-21",
      "bid": "43.50",
      "ask": "43.80",
      "open": "43.50",
      "high": "44.00",
      "low": "43.20",
      "close": "43.80",
      "average": "43.7761",
      "volume": "13553",
      "turnover": "593297.9",
      "trades": "51"
    },
    {
      "date": "2024-10-22",
      "bid": "44.00",
      "ask": "44.60",
      "open": "43.80",
      "high": "44.60",
      "low": "43.60",
      "close": "43.90",
      "average": "43.933",
      "volume": "4260",
      "turnover": "187154.6",
      "trades": "23"
    },
    {
      "date": "2024-10-23",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.00",
      "high": "44.90",
      "low": "43.50",
      "close": "44.50",
      "average": "44.482",
      "volume": "6782",
      "turnover": "301676.8",
      "trades": "22"
    },
    {
      "date": "2024-10-24",
      "bid": "45.40",
      "ask": "45.80",
      "open": "44.70",
      "high": "46.00",
      "low": "44.70",
      "close": "45.30",
      "average": "45.527",
      "volume": "7735",
      "turnover": "352151.7",
      "trades": "25"
    },
    {
      "date": "2024-10-25",
      "bid": "45.70",
      "ask": "46.00",
      "open": "45.30",
      "high": "46.30",
      "low": "45.00",
      "close": "45.70",
      "average": "45.8695",
      "volume": "20856",
      "turnover": "956654.6",
      "trades": "49"
    },
    {
      "date": "2024-10-28",
      "bid": "46.10",
      "ask": "46.40",
      "open": "45.70",
      "high": "46.60",
      "low": "42.90",
      "close": "46.40",
      "average": "45.959",
      "volume": "19749",
      "turnover": "907644.5",
      "trades": "57"
    },
    {
      "date": "2024-10-29",
      "bid": "50.60",
      "ask": "51.00",
      "open": "48.00",
      "high": "51.00",
      "low": "47.80",
      "close": "51.00",
      "average": "49.7412",
      "volume": "78638",
      "turnover": "3911552.2",
      "trades": "260"
    },
    {
      "date": "2024-10-30",
      "bid": "52.40",
      "ask": "52.60",
      "open": "51.00",
      "high": "52.60",
      "low": "50.60",
      "close": "52.60",
      "average": "51.85",
      "volume": "37548",
      "turnover": "1946864",
      "trades": "95"
    },
    {
      "date": "2024-10-31",
      "bid": "51.20",
      "ask": "52.20",
      "open": "52.60",
      "high": "52.60",
      "low": "50.80",
      "close": "51.00",
      "average": "51.505",
      "volume": "7607",
      "turnover": "391798.2",
      "trades": "45"
    },
    {
      "date": "2024-11-01",
      "bid": "50.60",
      "ask": "51.20",
      "open": "52.60",
      "high": "52.60",
      "low": "50.40",
      "close": "50.60",
      "average": "50.7358",
      "volume": "1864",
      "turnover": "94571.6",
      "trades": "22"
    },
    {
      "date": "2024-11-04",
      "bid": "51.40",
      "ask": "52.00",
      "open": "50.60",
      "high": "52.20",
      "low": "50.60",
      "close": "51.40",
      "average": "51.6163",
      "volume": "15023",
      "turnover": "775432",
      "trades": "53"
    },
    {
      "date": "2024-11-05",
      "bid": "52.40",
      "ask": "53.40",
      "open": "52.00",
      "high": "53.60",
      "low": "52.00",
      "close": "53.40",
      "average": "52.7433",
      "volume": "20959",
      "turnover": "1105447.8",
      "trades": "76"
    },
    {
      "date": "2024-11-06",
      "bid": "52.00",
      "ask": "52.80",
      "open": "53.40",
      "high": "53.60",
      "low": "51.80",
      "close": "53.00",
      "average": "52.8261",
      "volume": "4359",
      "turnover": "230268.8",
      "trades": "41"
    },
    {
      "date": "2024-11-07",
      "bid": "52.00",
      "ask": "53.00",
      "open": "52.80",
      "high": "53.00",
      "low": "51.00",
      "close": "53.00",
      "average": "52.1488",
      "volume": "3981",
      "turnover": "207604.4",
      "trades": "50"
    },
    {
      "date": "2024-11-08",
      "bid": "53.20",
      "ask": "53.80",
      "open": "51.60",
      "high": "53.80",
      "low": "51.60",
      "close": "53.80",
      "average": "53.2801",
      "volume": "13103",
      "turnover": "698128.8",
      "trades": "63"
    },
    {
      "date": "2024-11-11",
      "bid": "53.20",
      "ask": "53.60",
      "open": "53.20",
      "high": "53.60",
      "low": "52.00",
      "close": "53.20",
      "average": "52.9572",
      "volume": "6634",
      "turnover": "351317.8",
      "trades": "36"
    },
    {
      "date": "2024-11-12",
      "bid": "53.00",
      "ask": "53.80",
      "open": "51.80",
      "high": "54.00",
      "low": "51.80",
      "close": "53.00",
      "average": "53.6047",
      "volume": "4594",
      "turnover": "246260.2",
      "trades": "20"
    },
    {
      "date": "2024-11-13",
      "bid": "52.00",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.80",
      "low": "51.80",
      "close": "51.80",
      "average": "52.3073",
      "volume": "10167",
      "turnover": "531808.4",
      "trades": "48"
    },
    {
      "date": "2024-11-14",
      "bid": "50.80",
      "ask": "51.80",
      "open": "51.80",
      "high": "52.00",
      "low": "50.80",
      "close": "50.80",
      "average": "50.9645",
      "volume": "3607",
      "turnover": "183828.8",
      "trades": "23"
    },
    {
      "date": "2024-11-15",
      "bid": "50.80",
      "ask": "52.00",
      "open": "50.40",
      "high": "52.00",
      "low": "50.40",
      "close": "50.60",
      "average": "50.7641",
      "volume": "3544",
      "turnover": "179908",
      "trades": "16"
    },
    {
      "date": "2024-11-18",
      "bid": "50.20",
      "ask": "50.60",
      "open": "50.60",
      "high": "51.00",
      "low": "50.00",
      "close": "50.20",
      "average": "50.3419",
      "volume": "7581",
      "turnover": "381641.6",
      "trades": "44"
    },
    {
      "date": "2024-11-19",
      "bid": "49.00",
      "ask": "50.00",
      "open": "50.20",
      "high": "50.80",
      "low": "49.00",
      "close": "50.00",
      "average": "49.8816",
      "volume": "10000",
      "turnover": "498816",
      "trades": "26"
    },
    {
      "date": "2024-11-20",
      "bid": "49.10",
      "ask": "49.80",
      "open": "50.00",
      "high": "51.80",
      "low": "49.10",
      "close": "49.80",
      "average": "49.8426",
      "volume": "5171",
      "turnover": "257736.2",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "47.40",
      "ask": "48.20",
      "open": "49.80",
      "high": "49.80",
      "low": "47.30",
      "close": "48.00",
      "average": "48.358",
      "volume": "18025",
      "turnover": "871652.7",
      "trades": "81"
    },
    {
      "date": "2024-11-22",
      "bid": "47.60",
      "ask": "48.50",
      "open": "48.20",
      "high": "48.70",
      "low": "47.20",
      "close": "48.50",
      "average": "48.0305",
      "volume": "2236",
      "turnover": "107396.2",
      "trades": "25"
    },
    {
      "date": "2024-11-25",
      "bid": "47.40",
      "ask": "47.80",
      "open": "48.50",
      "high": "48.50",
      "low": "47.20",
      "close": "47.80",
      "average": "47.5223",
      "volume": "4156",
      "turnover": "197502.6",
      "trades": "34"
    },
    {
      "date": "2024-11-26",
      "bid": "48.00",
      "ask": "48.80",
      "open": "47.60",
      "high": "48.80",
      "low": "47.20",
      "close": "48.80",
      "average": "47.8705",
      "volume": "3461",
      "turnover": "165679.8",
      "trades": "27"
    },
    {
      "date": "2024-11-27",
      "bid": "50.20",
      "ask": "51.00",
      "open": "50.40",
      "high": "50.80",
      "low": "49.60",
      "close": "50.80",
      "average": "50.1874",
      "volume": "10190",
      "turnover": "511409.2",
      "trades": "59"
    },
    {
      "date": "2024-11-28",
      "bid": "50.00",
      "ask": "51.00",
      "open": "51.40",
      "high": "51.40",
      "low": "50.00",
      "close": "51.00",
      "average": "51.0322",
      "volume": "4190",
      "turnover": "213825",
      "trades": "22"
    },
    {
      "date": "2024-11-29",
      "bid": "49.50",
      "ask": "50.00",
      "open": "51.00",
      "high": "51.00",
      "low": "49.50",
      "close": "50.40",
      "average": "49.8585",
      "volume": "6499",
      "turnover": "324030.5",
      "trades": "35"
    },
    {
      "date": "2024-12-02",
      "bid": "49.90",
      "ask": "50.80",
      "open": "50.40",
      "high": "51.20",
      "low": "49.70",
      "close": "49.90",
      "average": "50.1618",
      "volume": "8355",
      "turnover": "419102.2",
      "trades": "26"
    },
    {
      "date": "2024-12-03",
      "bid": "50.20",
      "ask": "51.00",
      "open": "49.60",
      "high": "51.00",
      "low": "49.50",
      "close": "51.00",
      "average": "50.0638",
      "volume": "8184",
      "turnover": "409722.2",
      "trades": "35"
    },
    {
      "date": "2024-12-04",
      "bid": "49.60",
      "ask": "50.80",
      "open": "49.00",
      "high": "51.00",
      "low": "49.00",
      "close": "49.90",
      "average": "50.9213",
      "volume": "4451",
      "turnover": "226650.6",
      "trades": "13"
    },
    {
      "date": "2024-12-05",
      "bid": "49.20",
      "ask": "49.70",
      "open": "49.00",
      "high": "51.20",
      "low": "49.00",
      "close": "49.70",
      "average": "49.5065",
      "volume": "2685",
      "turnover": "132925",
      "trades": "12"
    },
    {
      "date": "2024-12-06",
      "bid": "49.30",
      "ask": "49.80",
      "open": "50.40",
      "high": "50.40",
      "low": "49.20",
      "close": "49.30",
      "average": "49.5037",
      "volume": "5928",
      "turnover": "293457.9",
      "trades": "20"
    },
    {
      "date": "2024-12-09",
      "bid": "49.40",
      "ask": "49.90",
      "open": "49.30",
      "high": "50.00",
      "low": "49.30",
      "close": "50.00",
      "average": "49.7827",
      "volume": "5369",
      "turnover": "267283.1",
      "trades": "19"
    },
    {
      "date": "2024-12-10",
      "bid": "48.80",
      "ask": "49.90",
      "open": "49.90",
      "high": "50.00",
      "low": "48.90",
      "close": "49.90",
      "average": "49.5047",
      "volume": "14105",
      "turnover": "698255.15",
      "trades": "48"
    },
    {
      "date": "2024-12-11",
      "bid": "48.70",
      "ask": "49.30",
      "open": "48.80",
      "high": "49.70",
      "low": "48.60",
      "close": "48.60",
      "average": "48.9458",
      "volume": "3460",
      "turnover": "169352.3",
      "trades": "19"
    },
    {
      "date": "2024-12-12",
      "bid": "49.20",
      "ask": "49.50",
      "open": "48.70",
      "high": "49.60",
      "low": "48.70",
      "close": "49.50",
      "average": "48.8641",
      "volume": "1138",
      "turnover": "55607.4",
      "trades": "10"
    },
    {
      "date": "2024-12-13",
      "bid": "48.30",
      "ask": "48.80",
      "open": "49.50",
      "high": "49.50",
      "low": "47.90",
      "close": "48.80",
      "average": "48.5194",
      "volume": "3110",
      "turnover": "150895.4",
      "trades": "27"
    },
    {
      "date": "2024-12-16",
      "bid": "47.90",
      "ask": "48.30",
      "open": "48.40",
      "high": "48.80",
      "low": "47.60",
      "close": "48.50",
      "average": "48.2684",
      "volume": "6678",
      "turnover": "322336.3",
      "trades": "45"
    },
    {
      "date": "2024-12-17",
      "bid": "47.90",
      "ask": "48.30",
      "open": "48.10",
      "high": "49.10",
      "low": "47.90",
      "close": "47.90",
      "average": "48.6439",
      "volume": "6990",
      "turnover": "340020.9",
      "trades": "38"
    },
    {
      "date": "2024-12-18",
      "bid": "47.30",
      "ask": "47.90",
      "open": "48.10",
      "high": "48.10",
      "low": "46.80",
      "close": "46.80",
      "average": "47.732",
      "volume": "3518",
      "turnover": "167921.1",
      "trades": "25"
    },
    {
      "date": "2024-12-19",
      "bid": "47.10",
      "ask": "47.80",
      "open": "47.00",
      "high": "48.00",
      "low": "46.80",
      "close": "48.00",
      "average": "47.0041",
      "volume": "1290006",
      "turnover": "60635560.6",
      "trades": "23"
    },
    {
      "date": "2024-12-20",
      "bid": "47.60",
      "ask": "48.30",
      "open": "47.40",
      "high": "50.80",
      "low": "47.10",
      "close": "48.50",
      "average": "48.353",
      "volume": "29369",
      "turnover": "1420078.1",
      "trades": "124"
    },
    {
      "date": "2024-12-23",
      "bid": "46.80",
      "ask": "47.50",
      "open": "47.60",
      "high": "48.40",
      "low": "47.00",
      "close": "47.20",
      "average": "47.4869",
      "volume": "7424",
      "turnover": "352480.3",
      "trades": "37"
    },
    {
      "date": "2024-12-27",
      "bid": "45.80",
      "ask": "46.60",
      "open": "45.80",
      "high": "48.40",
      "low": "45.50",
      "close": "46.80",
      "average": "46.3169",
      "volume": "30316",
      "turnover": "1402175.9",
      "trades": "97"
    },
    {
      "date": "2024-12-30",
      "bid": "46.60",
      "ask": "47.20",
      "open": "45.80",
      "high": "46.80",
      "low": "45.00",
      "close": "46.60",
      "average": "45.9055",
      "volume": "10271",
      "turnover": "471495.2",
      "trades": "55"
    },
    {
      "date": "2025-01-02",
      "bid": "45.50",
      "ask": "46.00",
      "open": "42.30",
      "high": "46.30",
      "low": "42.30",
      "close": "46.00",
      "average": "45.6296",
      "volume": "8170",
      "turnover": "372793.5",
      "trades": "58"
    },
    {
      "date": "2025-01-03",
      "bid": "45.50",
      "ask": "45.90",
      "open": "45.50",
      "high": "46.10",
      "low": "44.80",
      "close": "45.80",
      "average": "45.5039",
      "volume": "25297",
      "turnover": "1151087.45",
      "trades": "124"
    },
    {
      "date": "2025-01-07",
      "bid": "48.70",
      "ask": "49.00",
      "open": "47.10",
      "high": "49.50",
      "low": "47.10",
      "close": "49.00",
      "average": "48.0723",
      "volume": "47292",
      "turnover": "2273504.2",
      "trades": "188"
    },
    {
      "date": "2025-01-08",
      "bid": "51.00",
      "ask": "51.80",
      "open": "48.90",
      "high": "54.00",
      "low": "48.90",
      "close": "51.00",
      "average": "51.9799",
      "volume": "27881",
      "turnover": "1449237.5",
      "trades": "153"
    },
    {
      "date": "2025-01-09",
      "bid": "52.80",
      "ask": "53.00",
      "open": "50.80",
      "high": "54.00",
      "low": "50.20",
      "close": "53.00",
      "average": "53.0244",
      "volume": "23006",
      "turnover": "1219864.8",
      "trades": "219"
    },
    {
      "date": "2025-01-10",
      "bid": "53.40",
      "ask": "53.80",
      "open": "53.60",
      "high": "55.20",
      "low": "52.80",
      "close": "53.60",
      "average": "53.8259",
      "volume": "64839",
      "turnover": "3489962.2",
      "trades": "279"
    },
    {
      "date": "2025-01-13",
      "bid": "55.40",
      "ask": "56.20",
      "open": "54.00",
      "high": "57.00",
      "low": "54.00",
      "close": "55.60",
      "average": "55.8886",
      "volume": "77020",
      "turnover": "4304540.59",
      "trades": "296"
    },
    {
      "date": "2025-01-14",
      "bid": "56.60",
      "ask": "56.80",
      "open": "56.60",
      "high": "57.60",
      "low": "55.80",
      "close": "56.80",
      "average": "56.9521",
      "volume": "33187",
      "turnover": "1890069.8",
      "trades": "173"
    },
    {
      "date": "2025-01-15",
      "bid": "55.80",
      "ask": "56.80",
      "open": "56.80",
      "high": "57.80",
      "low": "55.80",
      "close": "55.80",
      "average": "57.2095",
      "volume": "19122",
      "turnover": "1093961",
      "trades": "149"
    },
    {
      "date": "2025-01-16",
      "bid": "54.60",
      "ask": "54.80",
      "open": "55.80",
      "high": "55.80",
      "low": "53.80",
      "close": "54.80",
      "average": "54.7274",
      "volume": "18683",
      "turnover": "1022472",
      "trades": "144"
    },
    {
      "date": "2025-01-17",
      "bid": "55.80",
      "ask": "56.00",
      "open": "54.40",
      "high": "56.60",
      "low": "54.40",
      "close": "56.00",
      "average": "55.6435",
      "volume": "8798",
      "turnover": "489551.2",
      "trades": "78"
    },
    {
      "date": "2025-01-20",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.00",
      "high": "58.00",
      "low": "56.60",
      "close": "57.00",
      "average": "57.3955",
      "volume": "23434",
      "turnover": "1345006.2",
      "trades": "107"
    },
    {
      "date": "2025-01-21",
      "bid": "55.60",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.60",
      "low": "55.00",
      "close": "55.80",
      "average": "56.0453",
      "volume": "11521",
      "turnover": "645697.4",
      "trades": "86"
    },
    {
      "date": "2025-01-22",
      "bid": "53.80",
      "ask": "54.00",
      "open": "56.00",
      "high": "57.20",
      "low": "53.80",
      "close": "54.00",
      "average": "54.928",
      "volume": "13692",
      "turnover": "752074.6",
      "trades": "99"
    },
    {
      "date": "2025-01-23",
      "bid": "54.20",
      "ask": "54.60",
      "open": "53.80",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "54.2795",
      "volume": "8758",
      "turnover": "475368.6",
      "trades": "65"
    },
    {
      "date": "2025-01-24",
      "bid": "54.00",
      "ask": "54.80",
      "open": "56.00",
      "high": "56.00",
      "low": "53.00",
      "close": "54.80",
      "average": "54.5227",
      "volume": "12330",
      "turnover": "672264.8",
      "trades": "78"
    },
    {
      "date": "2025-01-27",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.00",
      "high": "56.60",
      "low": "54.80",
      "close": "55.00",
      "average": "55.6208",
      "volume": "33282",
      "turnover": "1851357.6",
      "trades": "189"
    },
    {
      "date": "2025-01-28",
      "bid": "54.00",
      "ask": "54.20",
      "open": "58.00",
      "high": "58.20",
      "low": "53.80",
      "close": "54.00",
      "average": "56.0171",
      "volume": "45018",
      "turnover": "2521802.6",
      "trades": "220"
    },
    {
      "date": "2025-01-29",
      "bid": "54.20",
      "ask": "55.00",
      "open": "54.40",
      "high": "55.40",
      "low": "53.40",
      "close": "55.00",
      "average": "54.5803",
      "volume": "12335",
      "turnover": "673248.2",
      "trades": "80"
    },
    {
      "date": "2025-01-30",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.00",
      "high": "56.00",
      "low": "54.20",
      "close": "55.20",
      "average": "55.58",
      "volume": "6154",
      "turnover": "342039.2",
      "trades": "54"
    },
    {
      "date": "2025-01-31",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.40",
      "high": "55.60",
      "low": "54.80",
      "close": "55.20",
      "average": "55.0974",
      "volume": "8510",
      "turnover": "468879.2",
      "trades": "56"
    },
    {
      "date": "2025-02-03",
      "bid": "57.60",
      "ask": "57.80",
      "open": "55.40",
      "high": "58.00",
      "low": "53.40",
      "close": "57.80",
      "average": "56.4189",
      "volume": "20104",
      "turnover": "1136021.39",
      "trades": "158"
    },
    {
      "date": "2025-02-04",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.80",
      "high": "57.80",
      "low": "56.00",
      "close": "57.80",
      "average": "57.4901",
      "volume": "2396",
      "turnover": "137746.2",
      "trades": "49"
    },
    {
      "date": "2025-02-05",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.80",
      "high": "59.40",
      "low": "57.20",
      "close": "57.20",
      "average": "58.2196",
      "volume": "12142",
      "turnover": "706901.8",
      "trades": "71"
    },
    {
      "date": "2025-02-06",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.80",
      "high": "59.40",
      "low": "56.20",
      "close": "56.20",
      "average": "57.7225",
      "volume": "10479",
      "turnover": "604789",
      "trades": "95"
    },
    {
      "date": "2025-02-07",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.40",
      "low": "57.00",
      "close": "58.40",
      "average": "58.0164",
      "volume": "11812",
      "turnover": "685314.5",
      "trades": "74"
    },
    {
      "date": "2025-02-10",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.80",
      "low": "57.00",
      "close": "57.80",
      "average": "57.967",
      "volume": "7966",
      "turnover": "461764.8",
      "trades": "65"
    },
    {
      "date": "2025-02-11",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.60",
      "low": "55.00",
      "close": "58.00",
      "average": "56.3735",
      "volume": "20673",
      "turnover": "1165474.89",
      "trades": "100"
    },
    {
      "date": "2025-02-12",
      "bid": "56.40",
      "ask": "57.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.40",
      "close": "56.40",
      "average": "57.2592",
      "volume": "5987",
      "turnover": "342811",
      "trades": "55"
    },
    {
      "date": "2025-02-13",
      "bid": "55.00",
      "ask": "55.80",
      "open": "57.00",
      "high": "57.00",
      "low": "55.00",
      "close": "55.00",
      "average": "55.7373",
      "volume": "12280",
      "turnover": "684454",
      "trades": "88"
    },
    {
      "date": "2025-02-14",
      "bid": "53.80",
      "ask": "54.40",
      "open": "56.20",
      "high": "56.20",
      "low": "52.40",
      "close": "54.40",
      "average": "54.3683",
      "volume": "12659",
      "turnover": "688247.8",
      "trades": "91"
    },
    {
      "date": "2025-02-17",
      "bid": "55.40",
      "ask": "55.80",
      "open": "53.60",
      "high": "56.40",
      "low": "53.60",
      "close": "55.80",
      "average": "55.1336",
      "volume": "5099",
      "turnover": "281126",
      "trades": "66"
    },
    {
      "date": "2025-02-18",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.60",
      "high": "56.40",
      "low": "54.00",
      "close": "54.80",
      "average": "54.5588",
      "volume": "17202",
      "turnover": "938520.6",
      "trades": "102"
    },
    {
      "date": "2025-02-19",
      "bid": "55.80",
      "ask": "56.80",
      "open": "54.80",
      "high": "56.60",
      "low": "54.00",
      "close": "55.80",
      "average": "55.5359",
      "volume": "8947",
      "turnover": "496879.8",
      "trades": "51"
    },
    {
      "date": "2025-02-20",
      "bid": "55.80",
      "ask": "56.40",
      "open": "55.00",
      "high": "57.00",
      "low": "55.00",
      "close": "56.40",
      "average": "56.3978",
      "volume": "3575",
      "turnover": "201622",
      "trades": "45"
    },
    {
      "date": "2025-02-21",
      "bid": "54.60",
      "ask": "55.60",
      "open": "57.00",
      "high": "57.00",
      "low": "54.60",
      "close": "55.60",
      "average": "55.6237",
      "volume": "2640",
      "turnover": "146846.6",
      "trades": "48"
    },
    {
      "date": "2025-02-24",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.60",
      "high": "57.00",
      "low": "55.00",
      "close": "55.40",
      "average": "56.0461",
      "volume": "5924",
      "turnover": "331871.4",
      "trades": "73"
    },
    {
      "date": "2025-02-25",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.60",
      "low": "55.40",
      "close": "55.40",
      "average": "55.4507",
      "volume": "4316",
      "turnover": "239325.4",
      "trades": "54"
    },
    {
      "date": "2025-02-26",
      "bid": "55.00",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.60",
      "low": "54.40",
      "close": "55.60",
      "average": "54.8218",
      "volume": "3570",
      "turnover": "195713.8",
      "trades": "37"
    },
    {
      "date": "2025-02-27",
      "bid": "55.20",
      "ask": "55.80",
      "open": "55.00",
      "high": "56.00",
      "low": "54.40",
      "close": "56.00",
      "average": "55.4608",
      "volume": "10591",
      "turnover": "587385.6",
      "trades": "46"
    },
    {
      "date": "2025-02-28",
      "bid": "54.80",
      "ask": "55.60",
      "open": "55.80",
      "high": "55.80",
      "low": "54.80",
      "close": "55.20",
      "average": "55.4444",
      "volume": "1972",
      "turnover": "109336.4",
      "trades": "34"
    },
    {
      "date": "2025-03-03",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.20",
      "high": "56.60",
      "low": "54.80",
      "close": "55.40",
      "average": "56.2488",
      "volume": "8167",
      "turnover": "459383.8",
      "trades": "67"
    },
    {
      "date": "2025-03-04",
      "bid": "54.80",
      "ask": "55.40",
      "open": "55.40",
      "high": "55.40",
      "low": "54.40",
      "close": "55.40",
      "average": "54.762",
      "volume": "5978",
      "turnover": "327367.2",
      "trades": "59"
    },
    {
      "date": "2025-03-05",
      "bid": "55.40",
      "ask": "56.20",
      "open": "55.40",
      "high": "56.20",
      "low": "55.40",
      "close": "55.40",
      "average": "55.5571",
      "volume": "2931",
      "turnover": "162838",
      "trades": "44"
    },
    {
      "date": "2025-03-06",
      "bid": "53.00",
      "ask": "53.80",
      "open": "56.20",
      "high": "56.20",
      "low": "53.00",
      "close": "53.20",
      "average": "53.5208",
      "volume": "4215",
      "turnover": "225590",
      "trades": "43"
    },
    {
      "date": "2025-03-07",
      "bid": "52.00",
      "ask": "52.80",
      "open": "53.60",
      "high": "54.20",
      "low": "52.00",
      "close": "52.80",
      "average": "53.1187",
      "volume": "6671",
      "turnover": "354354.6",
      "trades": "61"
    },
    {
      "date": "2025-03-10",
      "bid": "51.00",
      "ask": "51.80",
      "open": "52.80",
      "high": "52.80",
      "low": "50.40",
      "close": "51.00",
      "average": "51.9921",
      "volume": "4961",
      "turnover": "257933",
      "trades": "47"
    },
    {
      "date": "2025-03-11",
      "bid": "48.80",
      "ask": "49.60",
      "open": "50.80",
      "high": "51.20",
      "low": "48.60",
      "close": "48.80",
      "average": "50.1436",
      "volume": "13016",
      "turnover": "652684.8",
      "trades": "85"
    },
    {
      "date": "2025-03-12",
      "bid": "49.70",
      "ask": "50.80",
      "open": "48.90",
      "high": "51.20",
      "low": "48.80",
      "close": "50.80",
      "average": "49.5742",
      "volume": "2673",
      "turnover": "132511.8",
      "trades": "30"
    },
    {
      "date": "2025-03-13",
      "bid": "51.00",
      "ask": "51.20",
      "open": "50.40",
      "high": "51.20",
      "low": "50.20",
      "close": "51.20",
      "average": "50.7389",
      "volume": "2273",
      "turnover": "115329.6",
      "trades": "23"
    },
    {
      "date": "2025-03-14",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.20",
      "low": "49.40",
      "close": "51.20",
      "average": "50.4999",
      "volume": "4734",
      "turnover": "239066.6",
      "trades": "45"
    },
    {
      "date": "2025-03-17",
      "bid": "49.80",
      "ask": "51.60",
      "open": "51.20",
      "high": "51.80",
      "low": "50.60",
      "close": "50.60",
      "average": "51.2057",
      "volume": "907",
      "turnover": "46443.6",
      "trades": "24"
    },
    {
      "date": "2025-03-18",
      "bid": "52.00",
      "ask": "52.60",
      "open": "51.60",
      "high": "52.80",
      "low": "51.60",
      "close": "52.60",
      "average": "52.0297",
      "volume": "11281",
      "turnover": "586947.2",
      "trades": "42"
    },
    {
      "date": "2025-03-19",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.60",
      "high": "52.80",
      "low": "51.80",
      "close": "52.40",
      "average": "51.9527",
      "volume": "3123",
      "turnover": "162248.4",
      "trades": "25"
    },
    {
      "date": "2025-03-20",
      "bid": "52.20",
      "ask": "52.80",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "52.00",
      "average": "51.3751",
      "volume": "4217",
      "turnover": "216648.8",
      "trades": "25"
    },
    {
      "date": "2025-03-21",
      "bid": "51.60",
      "ask": "53.00",
      "open": "52.00",
      "high": "53.00",
      "low": "50.80",
      "close": "52.00",
      "average": "52.557",
      "volume": "8432",
      "turnover": "443160.4",
      "trades": "41"
    },
    {
      "date": "2025-03-24",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.60",
      "high": "52.20",
      "low": "51.40",
      "close": "51.40",
      "average": "51.7702",
      "volume": "2396",
      "turnover": "124041.4",
      "trades": "21"
    },
    {
      "date": "2025-03-25",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.40",
      "average": "51.4555",
      "volume": "3021",
      "turnover": "155447",
      "trades": "21"
    },
    {
      "date": "2025-03-26",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.20",
      "low": "51.40",
      "close": "51.40",
      "average": "51.9815",
      "volume": "3141",
      "turnover": "163273.8",
      "trades": "24"
    },
    {
      "date": "2025-03-27",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.40",
      "high": "51.40",
      "low": "50.20",
      "close": "51.40",
      "average": "50.7219",
      "volume": "4920",
      "turnover": "249551.6",
      "trades": "39"
    },
    {
      "date": "2025-03-28",
      "bid": "51.00",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.40",
      "low": "51.40",
      "close": "52.00",
      "average": "52.043",
      "volume": "2422",
      "turnover": "126049.2",
      "trades": "21"
    },
    {
      "date": "2025-03-31",
      "bid": "50.60",
      "ask": "51.20",
      "open": "51.00",
      "high": "51.20",
      "low": "49.20",
      "close": "51.20",
      "average": "49.9957",
      "volume": "15356",
      "turnover": "767740.9",
      "trades": "82"
    },
    {
      "date": "2025-04-01",
      "bid": "50.60",
      "ask": "52.00",
      "open": "50.60",
      "high": "52.00",
      "low": "50.60",
      "close": "50.60",
      "average": "50.6098",
      "volume": "145932",
      "turnover": "7385587.4",
      "trades": "24"
    },
    {
      "date": "2025-04-02",
      "bid": "50.00",
      "ask": "50.40",
      "open": "52.80",
      "high": "52.80",
      "low": "50.00",
      "close": "50.40",
      "average": "51.4137",
      "volume": "7821",
      "turnover": "402106.4",
      "trades": "58"
    },
    {
      "date": "2025-04-03",
      "bid": "49.10",
      "ask": "49.30",
      "open": "50.40",
      "high": "51.20",
      "low": "49.10",
      "close": "49.30",
      "average": "50.3579",
      "volume": "3359",
      "turnover": "169152.2",
      "trades": "31"
    },
    {
      "date": "2025-04-04",
      "bid": "48.00",
      "ask": "48.90",
      "open": "49.10",
      "high": "50.80",
      "low": "48.50",
      "close": "48.90",
      "average": "49.5906",
      "volume": "15096",
      "turnover": "748584.65",
      "trades": "80"
    },
    {
      "date": "2025-04-07",
      "bid": "45.705",
      "ask": "46.48",
      "open": "48.00",
      "high": "48.00",
      "low": "44.00",
      "close": "46.48",
      "average": "46.6609",
      "volume": "183568",
      "turnover": "8565445.67",
      "trades": "143"
    },
    {
      "date": "2025-04-08",
      "bid": "48.105",
      "ask": "48.895",
      "open": "50.59",
      "high": "50.59",
      "low": "47.56",
      "close": "48.885",
      "average": "48.7833",
      "volume": "7152",
      "turnover": "348898.17",
      "trades": "44"
    },
    {
      "date": "2025-04-09",
      "bid": "47.00",
      "ask": "47.675",
      "open": "47.995",
      "high": "48.10",
      "low": "45.50",
      "close": "46.93",
      "average": "46.6366",
      "volume": "8914",
      "turnover": "415633.36",
      "trades": "62"
    },
    {
      "date": "2025-04-10",
      "bid": "46.025",
      "ask": "47.795",
      "open": "49.30",
      "high": "50.48",
      "low": "45.505",
      "close": "47.785",
      "average": "48.785",
      "volume": "6835",
      "turnover": "333445.22",
      "trades": "53"
    },
    {
      "date": "2025-04-11",
      "bid": "47.255",
      "ask": "48.245",
      "open": "49.79",
      "high": "49.79",
      "low": "46.005",
      "close": "48.235",
      "average": "47.8765",
      "volume": "4313",
      "turnover": "206491.49",
      "trades": "31"
    },
    {
      "date": "2025-04-14",
      "bid": "48.00",
      "ask": "48.92",
      "open": "49.295",
      "high": "49.80",
      "low": "47.38",
      "close": "48.00",
      "average": "48.1951",
      "volume": "16770",
      "turnover": "808231.97",
      "trades": "68"
    },
    {
      "date": "2025-04-15",
      "bid": "47.785",
      "ask": "47.80",
      "open": "47.995",
      "high": "47.995",
      "low": "46.00",
      "close": "47.785",
      "average": "46.8648",
      "volume": "6433",
      "turnover": "301481.47",
      "trades": "48"
    },
    {
      "date": "2025-04-16",
      "bid": "46.835",
      "ask": "47.00",
      "open": "47.80",
      "high": "47.80",
      "low": "46.38",
      "close": "46.835",
      "average": "46.989",
      "volume": "11582",
      "turnover": "544226.78",
      "trades": "31"
    },
    {
      "date": "2025-04-17",
      "bid": "47.025",
      "ask": "47.03",
      "open": "47.00",
      "high": "48.005",
      "low": "46.93",
      "close": "47.03",
      "average": "47.3258",
      "volume": "4274",
      "turnover": "202270.45",
      "trades": "22"
    },
    {
      "date": "2025-04-22",
      "bid": "46.10",
      "ask": "46.585",
      "open": "47.04",
      "high": "47.04",
      "low": "46.015",
      "close": "46.59",
      "average": "46.3783",
      "volume": "2236",
      "turnover": "103707.6",
      "trades": "28"
    },
    {
      "date": "2025-04-23",
      "bid": "47.38",
      "ask": "49.265",
      "open": "47.23",
      "high": "49.265",
      "low": "46.395",
      "close": "49.265",
      "average": "46.7773",
      "volume": "6357",
      "turnover": "297363.27",
      "trades": "45"
    },
    {
      "date": "2025-04-24",
      "bid": "49.80",
      "ask": "49.95",
      "open": "49.29",
      "high": "49.95",
      "low": "48.00",
      "close": "49.95",
      "average": "49.1626",
      "volume": "16334",
      "turnover": "803022.46",
      "trades": "41"
    },
    {
      "date": "2025-04-25",
      "bid": "49.305",
      "ask": "50.00",
      "open": "49.95",
      "high": "50.00",
      "low": "48.00",
      "close": "50.00",
      "average": "49.1518",
      "volume": "22772",
      "turnover": "1119481.53",
      "trades": "144"
    },
    {
      "date": "2025-04-28",
      "bid": "49.145",
      "ask": "50.75",
      "open": "50.00",
      "high": "50.96",
      "low": "49.00",
      "close": "49.745",
      "average": "50.4555",
      "volume": "2844",
      "turnover": "143495.52",
      "trades": "26"
    },
    {
      "date": "2025-04-29",
      "bid": "48.53",
      "ask": "48.56",
      "open": "47.00",
      "high": "49.47",
      "low": "46.515",
      "close": "48.56",
      "average": "48.014",
      "volume": "45061",
      "turnover": "2163559.15",
      "trades": "86"
    },
    {
      "date": "2025-04-30",
      "bid": "48.035",
      "ask": "49.70",
      "open": "48.56",
      "high": "49.70",
      "low": "47.51",
      "close": "49.70",
      "average": "48.1483",
      "volume": "4450",
      "turnover": "214260.11",
      "trades": "28"
    },
    {
      "date": "2025-05-02",
      "bid": "50.23",
      "ask": "51.10",
      "open": "49.80",
      "high": "51.40",
      "low": "49.00",
      "close": "50.24",
      "average": "50.328",
      "volume": "11288",
      "turnover": "568102.39",
      "trades": "49"
    },
    {
      "date": "2025-05-05",
      "bid": "51.08",
      "ask": "51.79",
      "open": "51.10",
      "high": "51.40",
      "low": "50.51",
      "close": "51.08",
      "average": "50.8372",
      "volume": "10079",
      "turnover": "512387.64",
      "trades": "29"
    },
    {
      "date": "2025-05-06",
      "bid": "51.16",
      "ask": "51.99",
      "open": "51.08",
      "high": "52.05",
      "low": "49.78",
      "close": "51.16",
      "average": "51.3219",
      "volume": "13733",
      "turnover": "704804.15",
      "trades": "40"
    },
    {
      "date": "2025-05-07",
      "bid": "51.20",
      "ask": "52.40",
      "open": "52.60",
      "high": "52.60",
      "low": "50.00",
      "close": "50.40",
      "average": "51.0218",
      "volume": "1192",
      "turnover": "60818",
      "trades": "19"
    },
    {
      "date": "2025-05-08",
      "bid": "51.20",
      "ask": "51.60",
      "open": "50.40",
      "high": "51.80",
      "low": "50.40",
      "close": "51.60",
      "average": "51.607",
      "volume": "4818",
      "turnover": "248642.4",
      "trades": "42"
    },
    {
      "date": "2025-05-09",
      "bid": "50.00",
      "ask": "50.80",
      "open": "52.60",
      "high": "52.80",
      "low": "49.80",
      "close": "50.00",
      "average": "51.3819",
      "volume": "11547",
      "turnover": "593307",
      "trades": "67"
    },
    {
      "date": "2025-05-12",
      "bid": "48.30",
      "ask": "48.80",
      "open": "50.00",
      "high": "50.20",
      "low": "47.90",
      "close": "48.80",
      "average": "48.9748",
      "volume": "7639",
      "turnover": "374118.4",
      "trades": "57"
    },
    {
      "date": "2025-05-13",
      "bid": "49.40",
      "ask": "49.70",
      "open": "48.90",
      "high": "50.40",
      "low": "48.90",
      "close": "49.40",
      "average": "49.3509",
      "volume": "3333",
      "turnover": "164486.6",
      "trades": "28"
    },
    {
      "date": "2025-05-14",
      "bid": "51.00",
      "ask": "51.60",
      "open": "49.40",
      "high": "51.60",
      "low": "48.60",
      "close": "51.00",
      "average": "50.3691",
      "volume": "3514",
      "turnover": "176997.1",
      "trades": "29"
    },
    {
      "date": "2025-05-15",
      "bid": "49.80",
      "ask": "51.00",
      "open": "49.90",
      "high": "50.00",
      "low": "49.20",
      "close": "50.00",
      "average": "49.8993",
      "volume": "2706",
      "turnover": "135027.6",
      "trades": "31"
    },
    {
      "date": "2025-05-16",
      "bid": "50.00",
      "ask": "50.60",
      "open": "49.90",
      "high": "50.60",
      "low": "49.50",
      "close": "50.00",
      "average": "49.7807",
      "volume": "5761",
      "turnover": "286786.9",
      "trades": "31"
    },
    {
      "date": "2025-05-19",
      "bid": "48.70",
      "ask": "49.10",
      "open": "50.00",
      "high": "50.00",
      "low": "48.00",
      "close": "48.90",
      "average": "48.7986",
      "volume": "12319",
      "turnover": "601150.2",
      "trades": "50"
    },
    {
      "date": "2025-05-20",
      "bid": "49.20",
      "ask": "49.30",
      "open": "48.70",
      "high": "49.60",
      "low": "48.70",
      "close": "49.30",
      "average": "49.24",
      "volume": "51680",
      "turnover": "2544722.7",
      "trades": "22"
    },
    {
      "date": "2025-05-21",
      "bid": "48.10",
      "ask": "48.60",
      "open": "49.20",
      "high": "49.20",
      "low": "48.10",
      "close": "48.10",
      "average": "48.847",
      "volume": "4511",
      "turnover": "220348.8",
      "trades": "60"
    },
    {
      "date": "2025-05-22",
      "bid": "48.30",
      "ask": "48.40",
      "open": "48.50",
      "high": "48.80",
      "low": "48.30",
      "close": "48.40",
      "average": "48.4912",
      "volume": "2334",
      "turnover": "113178.4",
      "trades": "25"
    },
    {
      "date": "2025-05-23",
      "bid": "48.10",
      "ask": "48.80",
      "open": "48.40",
      "high": "48.90",
      "low": "47.70",
      "close": "48.10",
      "average": "48.1727",
      "volume": "3290",
      "turnover": "158488.2",
      "trades": "47"
    },
    {
      "date": "2025-05-26",
      "bid": "47.80",
      "ask": "48.40",
      "open": "48.80",
      "high": "48.80",
      "low": "47.70",
      "close": "48.70",
      "average": "48.5366",
      "volume": "2701",
      "turnover": "131097.3",
      "trades": "31"
    },
    {
      "date": "2025-05-27",
      "bid": "49.60",
      "ask": "49.70",
      "open": "47.80",
      "high": "49.60",
      "low": "47.70",
      "close": "49.60",
      "average": "48.4463",
      "volume": "9766",
      "turnover": "473126.8",
      "trades": "49"
    },
    {
      "date": "2025-05-28",
      "bid": "48.30",
      "ask": "48.70",
      "open": "49.40",
      "high": "49.70",
      "low": "48.10",
      "close": "48.30",
      "average": "49.1467",
      "volume": "4792",
      "turnover": "235510.8",
      "trades": "43"
    },
    {
      "date": "2025-05-30",
      "bid": "48.00",
      "ask": "48.30",
      "open": "48.40",
      "high": "49.40",
      "low": "48.00",
      "close": "48.00",
      "average": "48.4225",
      "volume": "2939",
      "turnover": "142313.7",
      "trades": "36"
    },
    {
      "date": "2025-06-02",
      "bid": "47.60",
      "ask": "47.70",
      "open": "47.50",
      "high": "48.50",
      "low": "47.10",
      "close": "47.70",
      "average": "47.657",
      "volume": "10038",
      "turnover": "478349",
      "trades": "81"
    },
    {
      "date": "2025-06-03",
      "bid": "47.70",
      "ask": "48.90",
      "open": "47.60",
      "high": "48.90",
      "low": "47.00",
      "close": "47.90",
      "average": "47.7419",
      "volume": "30660",
      "turnover": "1488677.3",
      "trades": "31"
    },
    {
      "date": "2025-06-04",
      "bid": "48.30",
      "ask": "48.90",
      "open": "47.90",
      "high": "49.40",
      "low": "47.60",
      "close": "48.30",
      "average": "48.0617",
      "volume": "4612",
      "turnover": "221660.6",
      "trades": "24"
    },
    {
      "date": "2025-06-05",
      "bid": "49.30",
      "ask": "49.70",
      "open": "49.10",
      "high": "50.00",
      "low": "49.10",
      "close": "49.60",
      "average": "49.6744",
      "volume": "6708",
      "turnover": "333216.2",
      "trades": "42"
    },
    {
      "date": "2025-06-09",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.30",
      "high": "49.80",
      "low": "48.60",
      "close": "49.20",
      "average": "49.4827",
      "volume": "44738",
      "turnover": "2213755.1",
      "trades": "44"
    },
    {
      "date": "2025-06-10",
      "bid": "51.20",
      "ask": "51.40",
      "open": "49.70",
      "high": "52.20",
      "low": "49.40",
      "close": "51.40",
      "average": "50.9524",
      "volume": "22487",
      "turnover": "1145766.7",
      "trades": "98"
    },
    {
      "date": "2025-06-11",
      "bid": "51.00",
      "ask": "51.60",
      "open": "52.40",
      "high": "52.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.411",
      "volume": "6054",
      "turnover": "311242.4",
      "trades": "44"
    },
    {
      "date": "2025-06-12",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.00",
      "high": "52.20",
      "low": "50.80",
      "close": "52.20",
      "average": "51.6792",
      "volume": "21448",
      "turnover": "1108415.8",
      "trades": "46"
    },
    {
      "date": "2025-06-13",
      "bid": "52.00",
      "ask": "52.60",
      "open": "53.00",
      "high": "53.00",
      "low": "51.80",
      "close": "52.60",
      "average": "52.7893",
      "volume": "13310",
      "turnover": "702625.2",
      "trades": "65"
    },
    {
      "date": "2025-06-16",
      "bid": "53.20",
      "ask": "53.40",
      "open": "52.80",
      "high": "53.40",
      "low": "52.20",
      "close": "53.40",
      "average": "53.0383",
      "volume": "14619",
      "turnover": "775367.2",
      "trades": "69"
    },
    {
      "date": "2025-06-17",
      "bid": "54.40",
      "ask": "54.60",
      "open": "53.60",
      "high": "55.40",
      "low": "53.40",
      "close": "54.40",
      "average": "53.9882",
      "volume": "12432",
      "turnover": "671181.8",
      "trades": "62"
    },
    {
      "date": "2025-06-18",
      "bid": "53.40",
      "ask": "54.60",
      "open": "55.40",
      "high": "55.60",
      "low": "53.40",
      "close": "53.60",
      "average": "54.3992",
      "volume": "3855",
      "turnover": "209709",
      "trades": "35"
    },
    {
      "date": "2025-06-19",
      "bid": "53.00",
      "ask": "53.20",
      "open": "54.60",
      "high": "54.60",
      "low": "51.80",
      "close": "53.40",
      "average": "52.8653",
      "volume": "6630",
      "turnover": "350497.2",
      "trades": "57"
    },
    {
      "date": "2025-06-23",
      "bid": "52.20",
      "ask": "53.00",
      "open": "53.00",
      "high": "53.20",
      "low": "52.20",
      "close": "53.00",
      "average": "52.7044",
      "volume": "5393",
      "turnover": "284235",
      "trades": "42"
    },
    {
      "date": "2025-06-24",
      "bid": "54.20",
      "ask": "55.20",
      "open": "52.60",
      "high": "55.00",
      "low": "51.60",
      "close": "55.00",
      "average": "54.0116",
      "volume": "19263",
      "turnover": "1040425",
      "trades": "73"
    },
    {
      "date": "2025-06-25",
      "bid": "54.40",
      "ask": "55.20",
      "open": "56.00",
      "high": "56.00",
      "low": "54.40",
      "close": "54.40",
      "average": "55.5486",
      "volume": "14776",
      "turnover": "820785.6",
      "trades": "55"
    },
    {
      "date": "2025-06-26",
      "bid": "54.60",
      "ask": "55.60",
      "open": "54.40",
      "high": "55.00",
      "low": "53.40",
      "close": "55.00",
      "average": "54.3389",
      "volume": "6243",
      "turnover": "339237.6",
      "trades": "35"
    },
    {
      "date": "2025-06-27",
      "bid": "54.20",
      "ask": "54.60",
      "open": "55.40",
      "high": "55.40",
      "low": "54.20",
      "close": "54.60",
      "average": "54.813",
      "volume": "3433",
      "turnover": "188173",
      "trades": "26"
    },
    {
      "date": "2025-06-30",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.20",
      "high": "54.20",
      "low": "53.20",
      "close": "54.00",
      "average": "53.862",
      "volume": "6162",
      "turnover": "331897.4",
      "trades": "35"
    },
    {
      "date": "2025-07-01",
      "bid": "52.60",
      "ask": "52.80",
      "open": "53.20",
      "high": "53.80",
      "low": "51.80",
      "close": "52.60",
      "average": "52.7135",
      "volume": "12521",
      "turnover": "660026.2",
      "trades": "66"
    },
    {
      "date": "2025-07-02",
      "bid": "52.60",
      "ask": "53.00",
      "open": "52.80",
      "high": "53.00",
      "low": "52.40",
      "close": "52.80",
      "average": "52.6596",
      "volume": "5104",
      "turnover": "268774.6",
      "trades": "31"
    },
    {
      "date": "2025-07-03",
      "bid": "53.00",
      "ask": "53.40",
      "open": "52.60",
      "high": "54.40",
      "low": "52.60",
      "close": "53.00",
      "average": "53.5046",
      "volume": "8442",
      "turnover": "451686",
      "trades": "68"
    },
    {
      "date": "2025-07-04",
      "bid": "53.40",
      "ask": "54.40",
      "open": "53.00",
      "high": "54.40",
      "low": "53.00",
      "close": "54.40",
      "average": "54.0249",
      "volume": "1856",
      "turnover": "100180.8",
      "trades": "19"
    },
    {
      "date": "2025-07-07",
      "bid": "55.00",
      "ask": "55.40",
      "open": "53.80",
      "high": "55.40",
      "low": "53.80",
      "close": "55.00",
      "average": "54.6797",
      "volume": "17745",
      "turnover": "970291.4",
      "trades": "49"
    },
    {
      "date": "2025-07-08",
      "bid": "56.00",
      "ask": "56.20",
      "open": "55.40",
      "high": "58.80",
      "low": "55.20",
      "close": "55.60",
      "average": "55.8057",
      "volume": "165415",
      "turnover": "9231080.19",
      "trades": "81"
    },
    {
      "date": "2025-07-09",
      "bid": "57.40",
      "ask": "57.60",
      "open": "56.00",
      "high": "57.60",
      "low": "56.00",
      "close": "57.40",
      "average": "57.2834",
      "volume": "49164",
      "turnover": "2816282.6",
      "trades": "54"
    },
    {
      "date": "2025-07-10",
      "bid": "58.20",
      "ask": "59.00",
      "open": "57.40",
      "high": "59.40",
      "low": "57.40",
      "close": "58.60",
      "average": "58.4256",
      "volume": "24663",
      "turnover": "1440950.4",
      "trades": "65"
    },
    {
      "date": "2025-07-11",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.40",
      "high": "59.60",
      "low": "57.60",
      "close": "57.60",
      "average": "58.5465",
      "volume": "5900",
      "turnover": "345386.1",
      "trades": "58"
    },
    {
      "date": "2025-07-14",
      "bid": "58.00",
      "ask": "58.40",
      "open": "57.60",
      "high": "59.00",
      "low": "57.60",
      "close": "58.40",
      "average": "58.5592",
      "volume": "12015",
      "turnover": "703588.2",
      "trades": "63"
    },
    {
      "date": "2025-07-15",
      "bid": "58.20",
      "ask": "59.00",
      "open": "58.60",
      "high": "59.00",
      "low": "58.20",
      "close": "58.40",
      "average": "58.6353",
      "volume": "23182",
      "turnover": "1359283.2",
      "trades": "42"
    },
    {
      "date": "2025-07-16",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.20",
      "high": "58.60",
      "low": "58.20",
      "close": "58.20",
      "average": "58.4968",
      "volume": "812",
      "turnover": "47499.4",
      "trades": "22"
    },
    {
      "date": "2025-07-17",
      "bid": "58.60",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "57.80",
      "close": "58.60",
      "average": "58.4054",
      "volume": "4465",
      "turnover": "260780",
      "trades": "34"
    },
    {
      "date": "2025-07-18",
      "bid": "53.60",
      "ask": "55.00",
      "open": "54.00",
      "high": "56.00",
      "low": "52.80",
      "close": "55.00",
      "average": "53.6727",
      "volume": "72586",
      "turnover": "3895889.8",
      "trades": "196"
    },
    {
      "date": "2025-07-21",
      "bid": "55.00",
      "ask": "55.40",
      "open": "54.80",
      "high": "55.80",
      "low": "54.00",
      "close": "54.80",
      "average": "54.6095",
      "volume": "12190",
      "turnover": "665698.4",
      "trades": "78"
    },
    {
      "date": "2025-07-22",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.20",
      "high": "57.00",
      "low": "54.60",
      "close": "57.00",
      "average": "56.1518",
      "volume": "17059",
      "turnover": "957893",
      "trades": "59"
    },
    {
      "date": "2025-07-23",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.80",
      "low": "56.00",
      "close": "57.40",
      "average": "57.0611",
      "volume": "6283",
      "turnover": "358515",
      "trades": "32"
    },
    {
      "date": "2025-07-24",
      "bid": "57.60",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.40",
      "low": "56.80",
      "close": "57.60",
      "average": "57.6085",
      "volume": "16369",
      "turnover": "942994",
      "trades": "51"
    },
    {
      "date": "2025-07-25",
      "bid": "57.40",
      "ask": "58.80",
      "open": "57.60",
      "high": "59.40",
      "low": "57.00",
      "close": "58.80",
      "average": "58.1552",
      "volume": "10086",
      "turnover": "586553",
      "trades": "56"
    },
    {
      "date": "2025-07-28",
      "bid": "57.80",
      "ask": "58.00",
      "open": "59.00",
      "high": "59.00",
      "low": "57.40",
      "close": "57.80",
      "average": "57.9706",
      "volume": "10619",
      "turnover": "615589.8",
      "trades": "80"
    },
    {
      "date": "2025-07-29",
      "bid": "58.00",
      "ask": "58.80",
      "open": "58.00",
      "high": "58.80",
      "low": "57.40",
      "close": "58.00",
      "average": "58.0903",
      "volume": "4533",
      "turnover": "263323.2",
      "trades": "32"
    },
    {
      "date": "2025-07-30",
      "bid": "58.00",
      "ask": "58.80",
      "open": "59.60",
      "high": "59.60",
      "low": "57.80",
      "close": "58.00",
      "average": "58.5882",
      "volume": "2654",
      "turnover": "155493.2",
      "trades": "32"
    },
    {
      "date": "2025-07-31",
      "bid": "56.20",
      "ask": "57.00",
      "open": "58.20",
      "high": "58.20",
      "low": "56.20",
      "close": "56.20",
      "average": "57.5685",
      "volume": "2124",
      "turnover": "122275.4",
      "trades": "26"
    },
    {
      "date": "2025-08-01",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.20",
      "average": "57.5441",
      "volume": "5605",
      "turnover": "322534.6",
      "trades": "61"
    },
    {
      "date": "2025-08-04",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.60",
      "average": "56.3762",
      "volume": "4407",
      "turnover": "248450",
      "trades": "29"
    },
    {
      "date": "2025-08-05",
      "bid": "56.60",
      "ask": "57.00",
      "open": "56.20",
      "high": "57.80",
      "low": "54.20",
      "close": "56.60",
      "average": "55.8432",
      "volume": "8394",
      "turnover": "468747.8",
      "trades": "67"
    },
    {
      "date": "2025-08-06",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.20",
      "high": "56.60",
      "low": "55.20",
      "close": "56.00",
      "average": "55.503",
      "volume": "6729",
      "turnover": "373479.8",
      "trades": "25"
    },
    {
      "date": "2025-08-07",
      "bid": "56.60",
      "ask": "57.20",
      "open": "56.00",
      "high": "57.20",
      "low": "56.00",
      "close": "57.20",
      "average": "56.7077",
      "volume": "5376",
      "turnover": "304860.4",
      "trades": "41"
    },
    {
      "date": "2025-08-08",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.20",
      "high": "59.80",
      "low": "58.20",
      "close": "59.60",
      "average": "58.9476",
      "volume": "28563",
      "turnover": "1683721.4",
      "trades": "95"
    },
    {
      "date": "2025-08-11",
      "bid": "58.40",
      "ask": "59.00",
      "open": "59.60",
      "high": "59.60",
      "low": "58.00",
      "close": "58.40",
      "average": "58.6333",
      "volume": "2047",
      "turnover": "120022.4",
      "trades": "45"
    },
    {
      "date": "2025-08-12",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.40",
      "high": "58.40",
      "low": "57.40",
      "close": "58.40",
      "average": "57.7326",
      "volume": "5974",
      "turnover": "344894.4",
      "trades": "38"
    },
    {
      "date": "2025-08-13",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.40",
      "high": "58.40",
      "low": "57.00",
      "close": "58.00",
      "average": "57.8177",
      "volume": "4192",
      "turnover": "242371.6",
      "trades": "32"
    },
    {
      "date": "2025-08-14",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.20",
      "high": "57.00",
      "low": "55.00",
      "close": "56.00",
      "average": "56.2576",
      "volume": "15038",
      "turnover": "846002.4",
      "trades": "71"
    },
    {
      "date": "2025-08-15",
      "bid": "56.80",
      "ask": "57.60",
      "open": "55.80",
      "high": "57.40",
      "low": "55.60",
      "close": "57.40",
      "average": "55.8874",
      "volume": "2644",
      "turnover": "147766.4",
      "trades": "22"
    },
    {
      "date": "2025-08-18",
      "bid": "57.40",
      "ask": "58.80",
      "open": "57.20",
      "high": "58.60",
      "low": "55.80",
      "close": "58.60",
      "average": "56.9597",
      "volume": "12531",
      "turnover": "713762.4",
      "trades": "30"
    },
    {
      "date": "2025-08-19",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.60",
      "high": "58.60",
      "low": "57.20",
      "close": "58.00",
      "average": "57.5203",
      "volume": "710",
      "turnover": "40839.4",
      "trades": "11"
    },
    {
      "date": "2025-08-20",
      "bid": "60.20",
      "ask": "62.00",
      "open": "58.80",
      "high": "60.80",
      "low": "58.80",
      "close": "60.40",
      "average": "60.0227",
      "volume": "16734",
      "turnover": "1004419.8",
      "trades": "90"
    },
    {
      "date": "2025-08-21",
      "bid": "59.00",
      "ask": "59.80",
      "open": "60.20",
      "high": "60.80",
      "low": "58.80",
      "close": "59.40",
      "average": "59.8247",
      "volume": "17410",
      "turnover": "1041622",
      "trades": "60"
    },
    {
      "date": "2025-08-22",
      "bid": "58.60",
      "ask": "59.80",
      "open": "60.20",
      "high": "60.20",
      "low": "58.80",
      "close": "58.80",
      "average": "59.5579",
      "volume": "2559",
      "turnover": "152414",
      "trades": "17"
    },
    {
      "date": "2025-08-25",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.40",
      "low": "58.60",
      "close": "59.80",
      "average": "59.848",
      "volume": "13196",
      "turnover": "789802",
      "trades": "64"
    },
    {
      "date": "2025-08-26",
      "bid": "59.60",
      "ask": "59.80",
      "open": "58.80",
      "high": "60.40",
      "low": "58.80",
      "close": "59.60",
      "average": "59.7105",
      "volume": "15031",
      "turnover": "897508.6",
      "trades": "52"
    },
    {
      "date": "2025-08-27",
      "bid": "61.60",
      "ask": "62.00",
      "open": "59.60",
      "high": "62.40",
      "low": "59.60",
      "close": "62.00",
      "average": "61.1448",
      "volume": "17636",
      "turnover": "1078358.2",
      "trades": "87"
    },
    {
      "date": "2025-08-28",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "60.80",
      "close": "63.00",
      "average": "62.1561",
      "volume": "11448",
      "turnover": "711565.8",
      "trades": "59"
    },
    {
      "date": "2025-08-29",
      "bid": "63.40",
      "ask": "63.80",
      "open": "63.00",
      "high": "63.80",
      "low": "62.40",
      "close": "63.40",
      "average": "63.1161",
      "volume": "15977",
      "turnover": "1008423.4",
      "trades": "67"
    },
    {
      "date": "2025-09-01",
      "bid": "65.20",
      "ask": "66.60",
      "open": "64.00",
      "high": "66.60",
      "low": "62.20",
      "close": "66.60",
      "average": "64.4517",
      "volume": "21135",
      "turnover": "1362187.6",
      "trades": "148"
    },
    {
      "date": "2025-09-02",
      "bid": "66.20",
      "ask": "67.00",
      "open": "66.40",
      "high": "68.80",
      "low": "65.00",
      "close": "66.20",
      "average": "67.0527",
      "volume": "37575",
      "turnover": "2519508.29",
      "trades": "178"
    },
    {
      "date": "2025-09-03",
      "bid": "64.40",
      "ask": "65.00",
      "open": "66.20",
      "high": "68.00",
      "low": "63.60",
      "close": "66.60",
      "average": "67.0014",
      "volume": "47050",
      "turnover": "3152413.6",
      "trades": "142"
    },
    {
      "date": "2025-09-04",
      "bid": "64.20",
      "ask": "65.20",
      "open": "64.40",
      "high": "66.60",
      "low": "64.20",
      "close": "64.20",
      "average": "65.3027",
      "volume": "10889",
      "turnover": "711081.2",
      "trades": "68"
    },
    {
      "date": "2025-09-05",
      "bid": "63.40",
      "ask": "63.60",
      "open": "64.00",
      "high": "64.00",
      "low": "63.00",
      "close": "63.00",
      "average": "63.3151",
      "volume": "10181",
      "turnover": "644610.6",
      "trades": "86"
    },
    {
      "date": "2025-09-08",
      "bid": "60.80",
      "ask": "61.20",
      "open": "63.00",
      "high": "63.00",
      "low": "60.80",
      "close": "63.00",
      "average": "62.5937",
      "volume": "30738",
      "turnover": "1924005.4",
      "trades": "100"
    },
    {
      "date": "2025-09-09",
      "bid": "61.60",
      "ask": "62.20",
      "open": "61.00",
      "high": "63.20",
      "low": "60.60",
      "close": "61.60",
      "average": "62.1149",
      "volume": "48661",
      "turnover": "3022588.2",
      "trades": "111"
    },
    {
      "date": "2025-09-10",
      "bid": "62.00",
      "ask": "62.80",
      "open": "61.80",
      "high": "63.00",
      "low": "61.80",
      "close": "62.40",
      "average": "62.38",
      "volume": "3634",
      "turnover": "226689",
      "trades": "34"
    },
    {
      "date": "2025-09-11",
      "bid": "61.00",
      "ask": "61.60",
      "open": "62.80",
      "high": "63.00",
      "low": "61.00",
      "close": "61.00",
      "average": "62.5871",
      "volume": "4281",
      "turnover": "267935.4",
      "trades": "47"
    },
    {
      "date": "2025-09-12",
      "bid": "61.20",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.40",
      "low": "61.00",
      "close": "61.40",
      "average": "61.3693",
      "volume": "3149",
      "turnover": "193258.6",
      "trades": "25"
    },
    {
      "date": "2025-09-15",
      "bid": "62.40",
      "ask": "63.00",
      "open": "61.40",
      "high": "63.00",
      "low": "61.40",
      "close": "63.00",
      "average": "62.4939",
      "volume": "3569",
      "turnover": "223040.6",
      "trades": "47"
    },
    {
      "date": "2025-09-16",
      "bid": "61.20",
      "ask": "61.60",
      "open": "63.00",
      "high": "63.00",
      "low": "61.20",
      "close": "61.20",
      "average": "62.3681",
      "volume": "5905",
      "turnover": "368283.8",
      "trades": "36"
    },
    {
      "date": "2025-09-17",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.40",
      "high": "63.00",
      "low": "61.40",
      "close": "62.00",
      "average": "62.1809",
      "volume": "2530",
      "turnover": "157317.8",
      "trades": "36"
    },
    {
      "date": "2025-09-18",
      "bid": "60.80",
      "ask": "61.20",
      "open": "62.40",
      "high": "62.40",
      "low": "60.80",
      "close": "61.20",
      "average": "61.2397",
      "volume": "4354",
      "turnover": "266637.6",
      "trades": "32"
    },
    {
      "date": "2025-09-19",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.20",
      "low": "61.20",
      "close": "61.40",
      "average": "61.8183",
      "volume": "7191",
      "turnover": "444535.6",
      "trades": "39"
    },
    {
      "date": "2025-09-22",
      "bid": "61.40",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.40",
      "low": "61.40",
      "close": "61.60",
      "average": "61.831",
      "volume": "2677",
      "turnover": "165521.6",
      "trades": "25"
    },
    {
      "date": "2025-09-23",
      "bid": "60.80",
      "ask": "61.40",
      "open": "62.00",
      "high": "62.00",
      "low": "60.80",
      "close": "60.80",
      "average": "61.4281",
      "volume": "4097",
      "turnover": "251686.2",
      "trades": "40"
    },
    {
      "date": "2025-09-24",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.80",
      "high": "61.40",
      "low": "59.00",
      "close": "59.00",
      "average": "60.1205",
      "volume": "8695",
      "turnover": "522758.3",
      "trades": "53"
    },
    {
      "date": "2025-09-25",
      "bid": "59.00",
      "ask": "59.40",
      "open": "60.00",
      "high": "60.20",
      "low": "59.00",
      "close": "59.00",
      "average": "59.7165",
      "volume": "3161",
      "turnover": "188763.8",
      "trades": "27"
    },
    {
      "date": "2025-09-26",
      "bid": "58.80",
      "ask": "59.80",
      "open": "60.20",
      "high": "60.20",
      "low": "58.60",
      "close": "59.00",
      "average": "59.1332",
      "volume": "7047",
      "turnover": "416711.8",
      "trades": "44"
    },
    {
      "date": "2025-09-29",
      "bid": "59.40",
      "ask": "60.00",
      "open": "59.00",
      "high": "60.00",
      "low": "58.40",
      "close": "59.40",
      "average": "59.4935",
      "volume": "28669",
      "turnover": "1705620.2",
      "trades": "59"
    },
    {
      "date": "2025-09-30",
      "bid": "58.80",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.80",
      "low": "58.00",
      "close": "58.80",
      "average": "59.1283",
      "volume": "48677",
      "turnover": "2878189.2",
      "trades": "57"
    },
    {
      "date": "2025-10-01",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.00",
      "high": "61.00",
      "low": "58.80",
      "close": "59.60",
      "average": "59.6423",
      "volume": "45751",
      "turnover": "2728689.4",
      "trades": "118"
    },
    {
      "date": "2025-10-02",
      "bid": "56.00",
      "ask": "56.60",
      "open": "59.20",
      "high": "59.20",
      "low": "55.40",
      "close": "55.80",
      "average": "57.1645",
      "volume": "34353",
      "turnover": "1963773.4",
      "trades": "144"
    },
    {
      "date": "2025-10-03",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.80",
      "high": "57.20",
      "low": "55.00",
      "close": "55.40",
      "average": "55.7816",
      "volume": "15950",
      "turnover": "889717",
      "trades": "95"
    },
    {
      "date": "2025-10-06",
      "bid": "59.00",
      "ask": "59.40",
      "open": "55.00",
      "high": "59.40",
      "low": "54.60",
      "close": "58.80",
      "average": "58.214",
      "volume": "82320",
      "turnover": "4792597.09",
      "trades": "258"
    },
    {
      "date": "2025-10-07",
      "bid": "62.40",
      "ask": "63.40",
      "open": "59.40",
      "high": "63.60",
      "low": "58.40",
      "close": "63.40",
      "average": "60.5078",
      "volume": "39575",
      "turnover": "2394417.4",
      "trades": "186"
    },
    {
      "date": "2025-10-08",
      "bid": "65.40",
      "ask": "65.80",
      "open": "63.40",
      "high": "66.60",
      "low": "63.40",
      "close": "65.80",
      "average": "65.0073",
      "volume": "26629",
      "turnover": "1731094.3",
      "trades": "148"
    },
    {
      "date": "2025-10-09",
      "bid": "62.40",
      "ask": "63.20",
      "open": "66.00",
      "high": "66.60",
      "low": "62.20",
      "close": "62.40",
      "average": "64.6467",
      "volume": "16001",
      "turnover": "1030945.8",
      "trades": "125"
    },
    {
      "date": "2025-10-10",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.20",
      "high": "64.20",
      "low": "62.60",
      "close": "63.00",
      "average": "63.2188",
      "volume": "10192",
      "turnover": "644326",
      "trades": "88"
    },
    {
      "date": "2025-10-13",
      "bid": "62.00",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.00",
      "average": "62.621",
      "volume": "6625",
      "turnover": "414867.9",
      "trades": "53"
    },
    {
      "date": "2025-10-14",
      "bid": "60.60",
      "ask": "61.00",
      "open": "62.00",
      "high": "63.00",
      "low": "60.40",
      "close": "60.60",
      "average": "61.4663",
      "volume": "5942",
      "turnover": "365330.5",
      "trades": "44"
    },
    {
      "date": "2025-10-15",
      "bid": "61.60",
      "ask": "62.00",
      "open": "60.80",
      "high": "62.40",
      "low": "60.80",
      "close": "62.00",
      "average": "62.0664",
      "volume": "3076",
      "turnover": "190916.2",
      "trades": "40"
    },
    {
      "date": "2025-10-16",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.60",
      "high": "62.40",
      "low": "61.00",
      "close": "61.00",
      "average": "61.7027",
      "volume": "7358",
      "turnover": "454008.8",
      "trades": "42"
    },
    {
      "date": "2025-10-17",
      "bid": "62.00",
      "ask": "62.60",
      "open": "65.00",
      "high": "65.00",
      "low": "61.20",
      "close": "62.00",
      "average": "61.8535",
      "volume": "6067",
      "turnover": "375265.2",
      "trades": "46"
    },
    {
      "date": "2025-10-20",
      "bid": "63.00",
      "ask": "63.40",
      "open": "62.80",
      "high": "63.80",
      "low": "62.60",
      "close": "62.80",
      "average": "63.3075",
      "volume": "6437",
      "turnover": "407510.2",
      "trades": "55"
    },
    {
      "date": "2025-10-21",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.00",
      "high": "64.40",
      "low": "63.00",
      "close": "64.40",
      "average": "64.1601",
      "volume": "8341",
      "turnover": "535159",
      "trades": "48"
    },
    {
      "date": "2025-10-22",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.40",
      "high": "65.60",
      "low": "64.00",
      "close": "65.40",
      "average": "65.0205",
      "volume": "8043",
      "turnover": "522959.8",
      "trades": "75"
    },
    {
      "date": "2025-10-23",
      "bid": "65.20",
      "ask": "65.60",
      "open": "65.40",
      "high": "65.60",
      "low": "64.40",
      "close": "64.80",
      "average": "64.9123",
      "volume": "15944",
      "turnover": "1034960.4",
      "trades": "78"
    },
    {
      "date": "2025-10-24",
      "bid": "66.60",
      "ask": "67.00",
      "open": "64.60",
      "high": "67.00",
      "low": "63.60",
      "close": "67.00",
      "average": "65.4102",
      "volume": "14591",
      "turnover": "954400.4",
      "trades": "84"
    },
    {
      "date": "2025-10-27",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.20",
      "high": "68.20",
      "low": "66.40",
      "close": "67.80",
      "average": "67.5613",
      "volume": "30154",
      "turnover": "2037267.7",
      "trades": "164"
    },
    {
      "date": "2025-10-28",
      "bid": "72.00",
      "ask": "72.60",
      "open": "73.00",
      "high": "75.00",
      "low": "69.00",
      "close": "71.80",
      "average": "72.2329",
      "volume": "85312",
      "turnover": "6162161.5",
      "trades": "409"
    },
    {
      "date": "2025-10-29",
      "bid": "71.00",
      "ask": "71.40",
      "open": "71.40",
      "high": "73.00",
      "low": "69.00",
      "close": "71.00",
      "average": "71.351",
      "volume": "33323",
      "turnover": "2377395.6",
      "trades": "189"
    },
    {
      "date": "2025-10-30",
      "bid": "70.00",
      "ask": "70.60",
      "open": "71.40",
      "high": "72.40",
      "low": "70.00",
      "close": "70.00",
      "average": "71.1686",
      "volume": "9446",
      "turnover": "672273.4",
      "trades": "92"
    },
    {
      "date": "2025-10-31",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.60",
      "high": "72.00",
      "low": "69.20",
      "close": "71.20",
      "average": "70.7513",
      "volume": "6127",
      "turnover": "433490",
      "trades": "74"
    },
    {
      "date": "2025-11-03",
      "bid": "71.00",
      "ask": "71.80",
      "open": "71.00",
      "high": "72.40",
      "low": "69.80",
      "close": "71.20",
      "average": "71.1019",
      "volume": "30823",
      "turnover": "2191573",
      "trades": "141"
    },
    {
      "date": "2025-11-04",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.80",
      "high": "71.60",
      "low": "69.60",
      "close": "70.00",
      "average": "70.2306",
      "volume": "12906",
      "turnover": "906396.6",
      "trades": "139"
    },
    {
      "date": "2025-11-05",
      "bid": "69.00",
      "ask": "70.00",
      "open": "69.80",
      "high": "71.00",
      "low": "68.80",
      "close": "70.00",
      "average": "70.1667",
      "volume": "49089",
      "turnover": "3444414.2",
      "trades": "160"
    },
    {
      "date": "2025-11-06",
      "bid": "69.00",
      "ask": "70.00",
      "open": "70.80",
      "high": "70.80",
      "low": "68.40",
      "close": "69.20",
      "average": "69.3346",
      "volume": "12607",
      "turnover": "874101.4",
      "trades": "96"
    },
    {
      "date": "2025-11-07",
      "bid": "66.40",
      "ask": "66.60",
      "open": "70.20",
      "high": "70.20",
      "low": "65.60",
      "close": "66.20",
      "average": "66.8617",
      "volume": "24675",
      "turnover": "1649812.2",
      "trades": "156"
    },
    {
      "date": "2025-11-10",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.00",
      "high": "68.00",
      "low": "66.60",
      "close": "67.40",
      "average": "67.3314",
      "volume": "11278",
      "turnover": "759363.8",
      "trades": "150"
    },
    {
      "date": "2025-11-11",
      "bid": "66.40",
      "ask": "67.40",
      "open": "67.60",
      "high": "67.60",
      "low": "66.20",
      "close": "66.40",
      "average": "66.8856",
      "volume": "15785",
      "turnover": "1055789.6",
      "trades": "90"
    },
    {
      "date": "2025-11-12",
      "bid": "64.00",
      "ask": "64.20",
      "open": "67.00",
      "high": "68.00",
      "low": "63.40",
      "close": "63.40",
      "average": "65.6978",
      "volume": "29997",
      "turnover": "1970782.5",
      "trades": "186"
    },
    {
      "date": "2025-11-13",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.80",
      "high": "64.60",
      "low": "62.00",
      "close": "62.80",
      "average": "63.0515",
      "volume": "10972",
      "turnover": "692335.4",
      "trades": "112"
    },
    {
      "date": "2025-11-14",
      "bid": "61.80",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.00",
      "low": "60.20",
      "close": "62.00",
      "average": "61.9994",
      "volume": "35059",
      "turnover": "2173253.29",
      "trades": "140"
    },
    {
      "date": "2025-11-17",
      "bid": "64.40",
      "ask": "65.80",
      "open": "63.80",
      "high": "66.80",
      "low": "63.40",
      "close": "65.80",
      "average": "65.0307",
      "volume": "18288",
      "turnover": "1189834.89",
      "trades": "152"
    },
    {
      "date": "2025-11-18",
      "bid": "62.20",
      "ask": "62.60",
      "open": "65.80",
      "high": "66.80",
      "low": "62.20",
      "close": "62.40",
      "average": "64.9014",
      "volume": "28972",
      "turnover": "1880326.6",
      "trades": "131"
    },
    {
      "date": "2025-11-19",
      "bid": "62.40",
      "ask": "63.80",
      "open": "62.20",
      "high": "64.80",
      "low": "62.20",
      "close": "63.20",
      "average": "63.3863",
      "volume": "5900",
      "turnover": "374033.7",
      "trades": "98"
    },
    {
      "date": "2025-11-20",
      "bid": "66.60",
      "ask": "67.20",
      "open": "64.00",
      "high": "67.20",
      "low": "63.40",
      "close": "66.60",
      "average": "65.8069",
      "volume": "9219",
      "turnover": "606706.6",
      "trades": "86"
    },
    {
      "date": "2025-11-21",
      "bid": "64.00",
      "ask": "65.40",
      "open": "66.00",
      "high": "67.60",
      "low": "64.20",
      "close": "64.60",
      "average": "65.5413",
      "volume": "9136",
      "turnover": "598785.4",
      "trades": "83"
    },
    {
      "date": "2025-11-24",
      "bid": "61.60",
      "ask": "62.20",
      "open": "65.60",
      "high": "66.60",
      "low": "61.20",
      "close": "61.40",
      "average": "62.6878",
      "volume": "15654",
      "turnover": "981408.8",
      "trades": "152"
    },
    {
      "date": "2025-11-25",
      "bid": "60.40",
      "ask": "61.00",
      "open": "62.00",
      "high": "63.20",
      "low": "60.40",
      "close": "61.00",
      "average": "61.1529",
      "volume": "24568",
      "turnover": "1502405",
      "trades": "120"
    },
    {
      "date": "2025-11-26",
      "bid": "62.20",
      "ask": "62.60",
      "open": "60.20",
      "high": "62.80",
      "low": "58.80",
      "close": "62.60",
      "average": "62.0671",
      "volume": "100749",
      "turnover": "6253202.8",
      "trades": "110"
    },
    {
      "date": "2025-11-27",
      "bid": "64.00",
      "ask": "64.80",
      "open": "62.60",
      "high": "65.40",
      "low": "62.60",
      "close": "65.00",
      "average": "64.5955",
      "volume": "11234",
      "turnover": "725561.4",
      "trades": "98"
    },
    {
      "date": "2025-11-28",
      "bid": "61.80",
      "ask": "63.20",
      "open": "64.00",
      "high": "65.20",
      "low": "61.80",
      "close": "63.00",
      "average": "63.4342",
      "volume": "21062",
      "turnover": "1336025.2",
      "trades": "113"
    },
    {
      "date": "2025-12-01",
      "bid": "60.40",
      "ask": "61.00",
      "open": "62.40",
      "high": "62.40",
      "low": "60.00",
      "close": "60.40",
      "average": "61.0079",
      "volume": "20418",
      "turnover": "1245658.6",
      "trades": "170"
    },
    {
      "date": "2025-12-02",
      "bid": "60.60",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.20",
      "low": "59.80",
      "close": "60.60",
      "average": "60.5985",
      "volume": "23502",
      "turnover": "1424192.8",
      "trades": "101"
    },
    {
      "date": "2025-12-03",
      "bid": "62.60",
      "ask": "63.40",
      "open": "62.00",
      "high": "65.20",
      "low": "61.60",
      "close": "63.40",
      "average": "63.4005",
      "volume": "16862",
      "turnover": "1069059.2",
      "trades": "154"
    },
    {
      "date": "2025-12-04",
      "bid": "64.20",
      "ask": "64.40",
      "open": "63.60",
      "high": "65.20",
      "low": "63.40",
      "close": "64.40",
      "average": "64.295",
      "volume": "3669",
      "turnover": "235906.6",
      "trades": "53"
    },
    {
      "date": "2025-12-05",
      "bid": "62.00",
      "ask": "62.80",
      "open": "64.40",
      "high": "64.40",
      "low": "61.60",
      "close": "62.00",
      "average": "62.6743",
      "volume": "17054",
      "turnover": "1068847.6",
      "trades": "150"
    },
    {
      "date": "2025-12-08",
      "bid": "61.80",
      "ask": "62.60",
      "open": "62.20",
      "high": "63.80",
      "low": "61.80",
      "close": "62.00",
      "average": "62.7695",
      "volume": "9577",
      "turnover": "601143.2",
      "trades": "119"
    },
    {
      "date": "2025-12-09",
      "bid": "62.20",
      "ask": "63.00",
      "open": "61.80",
      "high": "63.80",
      "low": "61.80",
      "close": "63.00",
      "average": "62.7845",
      "volume": "2058",
      "turnover": "129210.6",
      "trades": "37"
    },
    {
      "date": "2025-12-10",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.00",
      "high": "63.60",
      "low": "62.40",
      "close": "62.40",
      "average": "62.7393",
      "volume": "4207",
      "turnover": "264038.6",
      "trades": "51"
    },
    {
      "date": "2025-12-11",
      "bid": "61.20",
      "ask": "62.00",
      "open": "62.20",
      "high": "62.20",
      "low": "61.20",
      "close": "61.60",
      "average": "61.9468",
      "volume": "7142",
      "turnover": "442424",
      "trades": "41"
    },
    {
      "date": "2025-12-12",
      "bid": "62.40",
      "ask": "63.00",
      "open": "61.20",
      "high": "62.80",
      "low": "60.80",
      "close": "62.00",
      "average": "61.8871",
      "volume": "11135",
      "turnover": "689144.8",
      "trades": "97"
    },
    {
      "date": "2025-12-15",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.20",
      "high": "62.00",
      "low": "60.20",
      "close": "60.80",
      "average": "60.9473",
      "volume": "8483",
      "turnover": "517016.2",
      "trades": "74"
    },
    {
      "date": "2025-12-16",
      "bid": "60.00",
      "ask": "60.40",
      "open": "60.60",
      "high": "60.60",
      "low": "58.60",
      "close": "60.00",
      "average": "59.7815",
      "volume": "3445",
      "turnover": "205947.4",
      "trades": "49"
    },
    {
      "date": "2025-12-17",
      "bid": "59.60",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.40",
      "low": "58.60",
      "close": "59.60",
      "average": "59.3709",
      "volume": "7312",
      "turnover": "434165.4",
      "trades": "57"
    },
    {
      "date": "2025-12-18",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.80",
      "high": "61.40",
      "low": "59.40",
      "close": "61.00",
      "average": "60.7529",
      "volume": "6170",
      "turnover": "374845.2",
      "trades": "55"
    },
    {
      "date": "2025-12-19",
      "bid": "60.20",
      "ask": "61.20",
      "open": "61.20",
      "high": "61.60",
      "low": "59.40",
      "close": "61.00",
      "average": "60.2297",
      "volume": "10452",
      "turnover": "629554.8",
      "trades": "78"
    },
    {
      "date": "2025-12-22",
      "bid": "61.20",
      "ask": "61.80",
      "open": "60.00",
      "high": "61.80",
      "low": "60.00",
      "close": "61.80",
      "average": "61.2979",
      "volume": "10546",
      "turnover": "646447.8",
      "trades": "72"
    },
    {
      "date": "2025-12-23",
      "bid": "61.40",
      "ask": "61.80",
      "open": "61.60",
      "high": "62.00",
      "low": "60.60",
      "close": "61.40",
      "average": "61.3196",
      "volume": "7803",
      "turnover": "478476.6",
      "trades": "65"
    },
    {
      "date": "2025-12-29",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.20",
      "high": "62.00",
      "low": "58.60",
      "close": "60.00",
      "average": "59.8029",
      "volume": "27407",
      "turnover": "1639019.4",
      "trades": "207"
    },
    {
      "date": "2025-12-30",
      "bid": "61.40",
      "ask": "61.80",
      "open": "60.00",
      "high": "62.20",
      "low": "59.60",
      "close": "62.00",
      "average": "60.7312",
      "volume": "14598",
      "turnover": "886554",
      "trades": "88"
    },
    {
      "date": "2026-01-02",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.80",
      "high": "62.20",
      "low": "61.00",
      "close": "61.60",
      "average": "61.4152",
      "volume": "6837",
      "turnover": "419896",
      "trades": "65"
    },
    {
      "date": "2026-01-05",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.60",
      "high": "62.60",
      "low": "61.00",
      "close": "61.60",
      "average": "61.742",
      "volume": "7370",
      "turnover": "455038.8",
      "trades": "70"
    },
    {
      "date": "2026-01-07",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.60",
      "high": "61.80",
      "low": "61.00",
      "close": "61.40",
      "average": "61.4317",
      "volume": "5403",
      "turnover": "331915.4",
      "trades": "61"
    },
    {
      "date": "2026-01-08",
      "bid": "63.00",
      "ask": "63.40",
      "open": "61.20",
      "high": "63.40",
      "low": "61.00",
      "close": "63.40",
      "average": "62.362",
      "volume": "8174",
      "turnover": "509746.6",
      "trades": "68"
    },
    {
      "date": "2026-01-09",
      "bid": "62.60",
      "ask": "63.80",
      "open": "63.40",
      "high": "64.60",
      "low": "62.00",
      "close": "63.80",
      "average": "62.8463",
      "volume": "8888",
      "turnover": "558577.6",
      "trades": "63"
    },
    {
      "date": "2026-01-12",
      "bid": "61.60",
      "ask": "62.60",
      "open": "63.80",
      "high": "64.60",
      "low": "61.60",
      "close": "61.80",
      "average": "63.4248",
      "volume": "4397",
      "turnover": "278878.8",
      "trades": "50"
    },
    {
      "date": "2026-01-13",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.60",
      "high": "61.80",
      "low": "60.80",
      "close": "60.80",
      "average": "61.1978",
      "volume": "9694",
      "turnover": "593213.4",
      "trades": "69"
    },
    {
      "date": "2026-01-14",
      "bid": "60.60",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.60",
      "low": "60.60",
      "close": "60.60",
      "average": "60.7016",
      "volume": "2064",
      "turnover": "125288",
      "trades": "39"
    },
    {
      "date": "2026-01-15",
      "bid": "61.00",
      "ask": "62.00",
      "open": "60.60",
      "high": "63.00",
      "low": "60.60",
      "close": "62.00",
      "average": "61.3667",
      "volume": "9053",
      "turnover": "555552.8",
      "trades": "34"
    },
    {
      "date": "2026-01-16",
      "bid": "60.40",
      "ask": "61.00",
      "open": "62.20",
      "high": "62.80",
      "low": "60.00",
      "close": "60.40",
      "average": "61.2098",
      "volume": "7618",
      "turnover": "466379.4",
      "trades": "62"
    },
    {
      "date": "2026-01-19",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.40",
      "high": "59.80",
      "low": "58.80",
      "close": "58.80",
      "average": "59.1278",
      "volume": "12541",
      "turnover": "741521.6",
      "trades": "87"
    },
    {
      "date": "2026-01-20",
      "bid": "59.80",
      "ask": "60.40",
      "open": "58.80",
      "high": "60.40",
      "low": "58.80",
      "close": "59.80",
      "average": "59.2742",
      "volume": "1882",
      "turnover": "111554",
      "trades": "40"
    },
    {
      "date": "2026-01-21",
      "bid": "58.80",
      "ask": "59.00",
      "open": "60.40",
      "high": "61.40",
      "low": "58.20",
      "close": "58.40",
      "average": "59.5754",
      "volume": "9806",
      "turnover": "584198.6",
      "trades": "87"
    },
    {
      "date": "2026-01-22",
      "bid": "60.60",
      "ask": "61.00",
      "open": "59.00",
      "high": "61.20",
      "low": "59.00",
      "close": "60.60",
      "average": "60.8632",
      "volume": "5020",
      "turnover": "305533.4",
      "trades": "56"
    },
    {
      "date": "2026-01-23",
      "bid": "59.40",
      "ask": "60.60",
      "open": "60.60",
      "high": "61.40",
      "low": "59.40",
      "close": "59.40",
      "average": "60.7268",
      "volume": "10990",
      "turnover": "667387.6",
      "trades": "92"
    },
    {
      "date": "2026-01-26",
      "bid": "60.60",
      "ask": "61.40",
      "open": "59.60",
      "high": "61.60",
      "low": "59.60",
      "close": "60.40",
      "average": "60.9486",
      "volume": "20625",
      "turnover": "1256846.1",
      "trades": "149"
    },
    {
      "date": "2026-01-27",
      "bid": "71.20",
      "ask": "71.80",
      "open": "65.00",
      "high": "72.00",
      "low": "65.00",
      "close": "71.00",
      "average": "68.4431",
      "volume": "138201",
      "turnover": "9458899.4",
      "trades": "576"
    },
    {
      "date": "2026-01-28",
      "bid": "68.80",
      "ask": "69.00",
      "open": "71.80",
      "high": "73.60",
      "low": "68.00",
      "close": "69.80",
      "average": "71.3888",
      "volume": "43987",
      "turnover": "3140215.7",
      "trades": "259"
    },
    {
      "date": "2026-01-29",
      "bid": "68.00",
      "ask": "68.80",
      "open": "69.80",
      "high": "71.00",
      "low": "67.60",
      "close": "67.80",
      "average": "69.9627",
      "volume": "25270",
      "turnover": "1768112.2",
      "trades": "120"
    },
    {
      "date": "2026-01-30",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.80",
      "high": "69.20",
      "low": "66.40",
      "close": "66.60",
      "average": "67.3621",
      "volume": "16116",
      "turnover": "1085608.2",
      "trades": "145"
    },
    {
      "date": "2026-02-02",
      "bid": "65.40",
      "ask": "65.80",
      "open": "66.80",
      "high": "66.80",
      "low": "64.40",
      "close": "65.40",
      "average": "65.394",
      "volume": "21620",
      "turnover": "1413817.2",
      "trades": "172"
    },
    {
      "date": "2026-02-03",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.40",
      "high": "66.40",
      "low": "64.20",
      "close": "66.40",
      "average": "65.3638",
      "volume": "13189",
      "turnover": "862377.6",
      "trades": "92"
    },
    {
      "date": "2026-02-04",
      "bid": "69.20",
      "ask": "69.40",
      "open": "66.60",
      "high": "69.40",
      "low": "65.60",
      "close": "69.40",
      "average": "68.2434",
      "volume": "21250",
      "turnover": "1449490.4",
      "trades": "128"
    },
    {
      "date": "2026-02-05",
      "bid": "68.60",
      "ask": "69.20",
      "open": "70.20",
      "high": "71.00",
      "low": "68.40",
      "close": "68.40",
      "average": "70.0326",
      "volume": "20407",
      "turnover": "1429843.4",
      "trades": "125"
    },
    {
      "date": "2026-02-06",
      "bid": "68.80",
      "ask": "70.00",
      "open": "68.60",
      "high": "70.60",
      "low": "66.60",
      "close": "69.40",
      "average": "69.5196",
      "volume": "13323",
      "turnover": "926147.2",
      "trades": "135"
    },
    {
      "date": "2026-02-09",
      "bid": "71.80",
      "ask": "72.20",
      "open": "70.20",
      "high": "73.60",
      "low": "70.20",
      "close": "72.40",
      "average": "72.5048",
      "volume": "37718",
      "turnover": "2734675.2",
      "trades": "169"
    },
    {
      "date": "2026-02-10",
      "bid": "72.20",
      "ask": "72.80",
      "open": "72.00",
      "high": "73.80",
      "low": "71.20",
      "close": "71.60",
      "average": "72.1708",
      "volume": "14466",
      "turnover": "1044133.6",
      "trades": "152"
    },
    {
      "date": "2026-02-11",
      "bid": "70.00",
      "ask": "70.80",
      "open": "71.80",
      "high": "72.00",
      "low": "69.40",
      "close": "69.80",
      "average": "70.562",
      "volume": "18684",
      "turnover": "1318380.39",
      "trades": "96"
    },
    {
      "date": "2026-02-12",
      "bid": "68.80",
      "ask": "70.20",
      "open": "69.60",
      "high": "71.00",
      "low": "67.20",
      "close": "70.00",
      "average": "68.5281",
      "volume": "24009",
      "turnover": "1645345.4",
      "trades": "161"
    },
    {
      "date": "2026-02-13",
      "bid": "67.60",
      "ask": "68.60",
      "open": "70.20",
      "high": "71.40",
      "low": "67.40",
      "close": "68.00",
      "average": "68.9721",
      "volume": "10794",
      "turnover": "744484.8",
      "trades": "86"
    },
    {
      "date": "2026-02-16",
      "bid": "65.40",
      "ask": "66.00",
      "open": "68.80",
      "high": "70.60",
      "low": "65.20",
      "close": "66.00",
      "average": "67.7196",
      "volume": "27409",
      "turnover": "1856126.2",
      "trades": "195"
    },
    {
      "date": "2026-02-17",
      "bid": "63.40",
      "ask": "64.40",
      "open": "66.00",
      "high": "67.00",
      "low": "61.60",
      "close": "63.60",
      "average": "63.8922",
      "volume": "23527",
      "turnover": "1503367.4",
      "trades": "157"
    },
    {
      "date": "2026-02-18",
      "bid": "66.60",
      "ask": "66.80",
      "open": "63.80",
      "high": "66.80",
      "low": "63.80",
      "close": "66.80",
      "average": "65.4647",
      "volume": "7750",
      "turnover": "507146.3",
      "trades": "75"
    },
    {
      "date": "2026-02-19",
      "bid": "66.80",
      "ask": "67.40",
      "open": "67.20",
      "high": "67.60",
      "low": "66.00",
      "close": "67.20",
      "average": "66.8191",
      "volume": "7209",
      "turnover": "481699",
      "trades": "66"
    },
    {
      "date": "2026-02-20",
      "bid": "65.80",
      "ask": "67.00",
      "open": "68.80",
      "high": "68.80",
      "low": "65.00",
      "close": "65.80",
      "average": "67.0131",
      "volume": "20714",
      "turnover": "1388130.2",
      "trades": "113"
    },
    {
      "date": "2026-02-23",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.20",
      "high": "67.60",
      "low": "66.00",
      "close": "66.20",
      "average": "66.7516",
      "volume": "18637",
      "turnover": "1244056.39",
      "trades": "78"
    },
    {
      "date": "2026-02-24",
      "bid": "67.20",
      "ask": "67.60",
      "open": "65.80",
      "high": "67.20",
      "low": "64.20",
      "close": "67.20",
      "average": "66.7051",
      "volume": "10186",
      "turnover": "679457.8",
      "trades": "83"
    },
    {
      "date": "2026-02-25",
      "bid": "66.20",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.40",
      "low": "66.00",
      "close": "66.80",
      "average": "66.4675",
      "volume": "13549",
      "turnover": "900568.4",
      "trades": "94"
    },
    {
      "date": "2026-02-26",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.00",
      "high": "66.00",
      "low": "64.00",
      "close": "65.80",
      "average": "65.431",
      "volume": "16614",
      "turnover": "1087070.39",
      "trades": "87"
    },
    {
      "date": "2026-02-27",
      "bid": "65.20",
      "ask": "66.00",
      "open": "65.60",
      "high": "66.20",
      "low": "64.40",
      "close": "65.60",
      "average": "65.5285",
      "volume": "15109",
      "turnover": "990069.6",
      "trades": "118"
    },
    {
      "date": "2026-03-02",
      "bid": "63.00",
      "ask": "64.00",
      "open": "65.00",
      "high": "65.20",
      "low": "63.00",
      "close": "63.00",
      "average": "64.0639",
      "volume": "16607",
      "turnover": "1062245.8",
      "trades": "138"
    },
    {
      "date": "2026-03-03",
      "bid": "61.00",
      "ask": "62.40",
      "open": "62.80",
      "high": "63.00",
      "low": "60.40",
      "close": "62.40",
      "average": "62.3774",
      "volume": "5648",
      "turnover": "352308.6",
      "trades": "59"
    },
    {
      "date": "2026-03-04",
      "bid": "63.60",
      "ask": "64.60",
      "open": "62.40",
      "high": "64.60",
      "low": "62.40",
      "close": "64.60",
      "average": "63.8598",
      "volume": "6903",
      "turnover": "440824",
      "trades": "45"
    },
    {
      "date": "2026-03-05",
      "bid": "63.00",
      "ask": "63.80",
      "open": "64.60",
      "high": "64.60",
      "low": "63.20",
      "close": "63.20",
      "average": "63.7062",
      "volume": "7544",
      "turnover": "480599.2",
      "trades": "61"
    },
    {
      "date": "2026-03-06",
      "bid": "64.20",
      "ask": "64.60",
      "open": "62.80",
      "high": "64.80",
      "low": "62.80",
      "close": "64.60",
      "average": "63.9311",
      "volume": "5034",
      "turnover": "321829",
      "trades": "80"
    },
    {
      "date": "2026-03-09",
      "bid": "63.20",
      "ask": "64.00",
      "open": "63.80",
      "high": "64.60",
      "low": "63.00",
      "close": "63.20",
      "average": "63.8728",
      "volume": "4393",
      "turnover": "280593.2",
      "trades": "48"
    },
    {
      "date": "2026-03-10",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.00",
      "high": "64.60",
      "low": "61.80",
      "close": "64.00",
      "average": "63.2753",
      "volume": "3572",
      "turnover": "226019.2",
      "trades": "49"
    },
    {
      "date": "2026-03-11",
      "bid": "62.60",
      "ask": "63.20",
      "open": "63.60",
      "high": "63.60",
      "low": "62.20",
      "close": "62.60",
      "average": "62.6808",
      "volume": "3023",
      "turnover": "189484.2",
      "trades": "35"
    },
    {
      "date": "2026-03-12",
      "bid": "62.00",
      "ask": "62.80",
      "open": "62.40",
      "high": "63.60",
      "low": "61.60",
      "close": "62.20",
      "average": "62.3776",
      "volume": "5270",
      "turnover": "328804.2",
      "trades": "51"
    },
    {
      "date": "2026-03-13",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.00",
      "high": "63.00",
      "low": "61.20",
      "close": "62.00",
      "average": "62.0414",
      "volume": "6390",
      "turnover": "396444.6",
      "trades": "40"
    },
    {
      "date": "2026-03-16",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.80",
      "high": "63.00",
      "low": "61.80",
      "close": "62.40",
      "average": "62.2169",
      "volume": "5847",
      "turnover": "363782",
      "trades": "42"
    },
    {
      "date": "2026-03-17",
      "bid": "62.00",
      "ask": "62.80",
      "open": "62.00",
      "high": "63.40",
      "low": "62.00",
      "close": "62.00",
      "average": "62.3222",
      "volume": "7346",
      "turnover": "457857.8",
      "trades": "42"
    },
    {
      "date": "2026-03-18",
      "bid": "61.80",
      "ask": "62.60",
      "open": "61.80",
      "high": "63.00",
      "low": "61.60",
      "close": "62.00",
      "average": "62.152",
      "volume": "5226",
      "turnover": "324806.4",
      "trades": "45"
    },
    {
      "date": "2026-03-19",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.80",
      "high": "61.80",
      "low": "60.00",
      "close": "60.00",
      "average": "60.503",
      "volume": "5449",
      "turnover": "329680.8",
      "trades": "58"
    },
    {
      "date": "2026-03-20",
      "bid": "60.00",
      "ask": "61.00",
      "open": "60.60",
      "high": "60.60",
      "low": "58.20",
      "close": "60.00",
      "average": "59.6234",
      "volume": "4779",
      "turnover": "284940.4",
      "trades": "58"
    },
    {
      "date": "2026-03-23",
      "bid": "58.80",
      "ask": "59.00",
      "open": "56.60",
      "high": "59.80",
      "low": "56.60",
      "close": "58.80",
      "average": "58.4829",
      "volume": "16217",
      "turnover": "948417.4",
      "trades": "79"
    },
    {
      "date": "2026-03-24",
      "bid": "58.80",
      "ask": "59.60",
      "open": "59.20",
      "high": "60.60",
      "low": "58.80",
      "close": "59.00",
      "average": "59.3047",
      "volume": "4329",
      "turnover": "256674",
      "trades": "43"
    },
    {
      "date": "2026-03-25",
      "bid": "60.80",
      "ask": "61.80",
      "open": "59.60",
      "high": "62.80",
      "low": "59.00",
      "close": "61.80",
      "average": "60.5863",
      "volume": "9048",
      "turnover": "548185.2",
      "trades": "55"
    },
    {
      "date": "2026-03-26",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.60",
      "high": "62.40",
      "low": "61.00",
      "close": "61.60",
      "average": "61.8245",
      "volume": "2507",
      "turnover": "154994",
      "trades": "19"
    },
    {
      "date": "2026-03-27",
      "bid": "60.40",
      "ask": "61.60",
      "open": "60.80",
      "high": "62.80",
      "low": "59.80",
      "close": "60.40",
      "average": "60.7583",
      "volume": "3773",
      "turnover": "229241.2",
      "trades": "38"
    },
    {
      "date": "2026-03-30",
      "bid": "61.60",
      "ask": "62.40",
      "open": "61.80",
      "high": "62.80",
      "low": "60.20",
      "close": "61.60",
      "average": "61.9283",
      "volume": "14461",
      "turnover": "895544.8",
      "trades": "114"
    },
    {
      "date": "2026-03-31",
      "bid": "62.20",
      "ask": "64.00",
      "open": "62.40",
      "high": "65.80",
      "low": "62.40",
      "close": "63.80",
      "average": "64.3592",
      "volume": "10046",
      "turnover": "646190.7",
      "trades": "96"
    },
    {
      "date": "2026-04-01",
      "bid": "64.00",
      "ask": "65.40",
      "open": "63.60",
      "high": "66.00",
      "low": "63.60",
      "close": "64.20",
      "average": "64.911",
      "volume": "8651",
      "turnover": "561545",
      "trades": "93"
    },
    {
      "date": "2026-04-02",
      "bid": "64.00",
      "ask": "64.40",
      "open": "64.40",
      "high": "65.80",
      "low": "63.60",
      "close": "65.60",
      "average": "64.6721",
      "volume": "3208",
      "turnover": "207468.2",
      "trades": "51"
    },
    {
      "date": "2026-04-07",
      "bid": "64.80",
      "ask": "65.80",
      "open": "65.60",
      "high": "66.00",
      "low": "64.60",
      "close": "64.80",
      "average": "64.9161",
      "volume": "12069",
      "turnover": "783473",
      "trades": "55"
    },
    {
      "date": "2026-04-08",
      "bid": "68.00",
      "ask": "68.40",
      "open": "67.20",
      "high": "68.40",
      "low": "65.40",
      "close": "68.40",
      "average": "66.7364",
      "volume": "12680",
      "turnover": "846217.4",
      "trades": "74"
    },
    {
      "date": "2026-04-09",
      "bid": "65.80",
      "ask": "66.80",
      "open": "68.00",
      "high": "68.20",
      "low": "65.80",
      "close": "65.80",
      "average": "66.1953",
      "volume": "17263",
      "turnover": "1142729.39",
      "trades": "83"
    },
    {
      "date": "2026-04-10",
      "bid": "69.60",
      "ask": "70.40",
      "open": "65.80",
      "high": "71.60",
      "low": "65.80",
      "close": "70.40",
      "average": "67.4422",
      "volume": "12665",
      "turnover": "854152.6",
      "trades": "82"
    },
    {
      "date": "2026-04-13",
      "bid": "70.20",
      "ask": "70.80",
      "open": "70.60",
      "high": "71.40",
      "low": "67.00",
      "close": "71.00",
      "average": "69.8163",
      "volume": "6900",
      "turnover": "481732.4",
      "trades": "74"
    },
    {
      "date": "2026-04-14",
      "bid": "70.80",
      "ask": "71.40",
      "open": "70.80",
      "high": "72.00",
      "low": "70.80",
      "close": "71.60",
      "average": "71.0701",
      "volume": "8449",
      "turnover": "600471.6",
      "trades": "63"
    },
    {
      "date": "2026-04-15",
      "bid": "72.40",
      "ask": "72.60",
      "open": "71.60",
      "high": "72.80",
      "low": "71.60",
      "close": "72.60",
      "average": "72.1549",
      "volume": "13677",
      "turnover": "986865",
      "trades": "124"
    },
    {
      "date": "2026-04-16",
      "bid": "74.00",
      "ask": "74.80",
      "open": "73.00",
      "high": "75.00",
      "low": "72.80",
      "close": "74.80",
      "average": "73.7847",
      "volume": "16396",
      "turnover": "1209736.2",
      "trades": "100"
    },
    {
      "date": "2026-04-17",
      "bid": "73.00",
      "ask": "74.00",
      "open": "75.00",
      "high": "75.00",
      "low": "73.00",
      "close": "73.00",
      "average": "73.9662",
      "volume": "14438",
      "turnover": "1067914.2",
      "trades": "116"
    },
    {
      "date": "2026-04-20",
      "bid": "72.80",
      "ask": "73.80",
      "open": "73.00",
      "high": "74.40",
      "low": "72.40",
      "close": "73.60",
      "average": "73.7389",
      "volume": "5435",
      "turnover": "400775.1",
      "trades": "89"
    },
    {
      "date": "2026-04-21",
      "bid": "73.00",
      "ask": "74.00",
      "open": "75.00",
      "high": "75.00",
      "low": "72.20",
      "close": "74.00",
      "average": "73.5118",
      "volume": "9649",
      "turnover": "709341.8",
      "trades": "109"
    },
    {
      "date": "2026-04-22",
      "bid": "71.00",
      "ask": "71.80",
      "open": "72.80",
      "high": "72.80",
      "low": "70.60",
      "close": "71.60",
      "average": "71.8384",
      "volume": "13547",
      "turnover": "973194.6",
      "trades": "119"
    },
    {
      "date": "2026-04-23",
      "bid": "72.60",
      "ask": "73.80",
      "open": "71.40",
      "high": "74.00",
      "low": "70.00",
      "close": "73.80",
      "average": "71.1669",
      "volume": "11462",
      "turnover": "815737.5",
      "trades": "95"
    },
    {
      "date": "2026-04-24",
      "bid": "72.60",
      "ask": "73.60",
      "open": "72.40",
      "high": "74.20",
      "low": "72.20",
      "close": "74.20",
      "average": "73.2895",
      "volume": "10878",
      "turnover": "797243.6",
      "trades": "104"
    },
    {
      "date": "2026-04-27",
      "bid": "74.40",
      "ask": "75.00",
      "open": "74.00",
      "high": "75.80",
      "low": "73.60",
      "close": "74.20",
      "average": "74.6805",
      "volume": "51651",
      "turnover": "3857247.4",
      "trades": "186"
    },
    {
      "date": "2026-04-28",
      "bid": "67.00",
      "ask": "67.40",
      "open": "71.00",
      "high": "71.00",
      "low": "66.00",
      "close": "67.40",
      "average": "68.1403",
      "volume": "77735",
      "turnover": "5296920.5",
      "trades": "376"
    },
    {
      "date": "2026-04-29",
      "bid": "63.60",
      "ask": "64.40",
      "open": "67.20",
      "high": "67.40",
      "low": "62.60",
      "close": "63.20",
      "average": "64.3462",
      "volume": "75097",
      "turnover": "4832207.8",
      "trades": "317"
    },
    {
      "date": "2026-04-30",
      "bid": "64.00",
      "ask": "64.80",
      "open": "62.40",
      "high": "65.00",
      "low": "61.60",
      "close": "64.40",
      "average": "62.526",
      "volume": "59583",
      "turnover": "3725422.4",
      "trades": "119"
    },
    {
      "date": "2026-05-04",
      "bid": "62.80",
      "ask": "64.00",
      "open": "64.80",
      "high": "64.80",
      "low": "62.40",
      "close": "62.60",
      "average": "63.5797",
      "volume": "20014",
      "turnover": "1272484",
      "trades": "134"
    },
    {
      "date": "2026-05-05",
      "bid": "62.40",
      "ask": "63.00",
      "open": "62.80",
      "high": "63.80",
      "low": "62.40",
      "close": "62.40",
      "average": "63.036",
      "volume": "12805",
      "turnover": "807176.4",
      "trades": "94"
    },
    {
      "date": "2026-05-06",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.00",
      "high": "64.20",
      "low": "62.20",
      "close": "62.60",
      "average": "63.3892",
      "volume": "14546",
      "turnover": "922059.5",
      "trades": "106"
    },
    {
      "date": "2026-05-07",
      "bid": "68.20",
      "ask": "68.80",
      "open": "63.40",
      "high": "69.00",
      "low": "63.40",
      "close": "68.60",
      "average": "67.1571",
      "volume": "30052",
      "turnover": "2018206.4",
      "trades": "156"
    },
    {
      "date": "2026-05-08",
      "bid": "67.00",
      "ask": "67.40",
      "open": "68.60",
      "high": "68.80",
      "low": "67.00",
      "close": "67.00",
      "average": "67.9105",
      "volume": "14412",
      "turnover": "978726.8",
      "trades": "97"
    },
    {
      "date": "2026-05-11",
      "bid": "67.20",
      "ask": "68.00",
      "open": "67.40",
      "high": "68.20",
      "low": "65.20",
      "close": "67.20",
      "average": "67.1116",
      "volume": "13393",
      "turnover": "898825.2",
      "trades": "108"
    },
    {
      "date": "2026-05-12",
      "bid": "67.80",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.80",
      "low": "65.80",
      "close": "68.20",
      "average": "67.3173",
      "volume": "19711",
      "turnover": "1325572.2",
      "trades": "122"
    },
    {
      "date": "2026-05-13",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.60",
      "high": "68.40",
      "low": "67.00",
      "close": "67.40",
      "average": "67.4702",
      "volume": "9585",
      "turnover": "646702",
      "trades": "63"
    },
    {
      "date": "2026-05-15",
      "bid": "71.80",
      "ask": "73.00",
      "open": "68.20",
      "high": "73.80",
      "low": "68.00",
      "close": "72.40",
      "average": "70.9235",
      "volume": "22466",
      "turnover": "1593456.3",
      "trades": "201"
    },
    {
      "date": "2026-05-18",
      "bid": "70.60",
      "ask": "71.40",
      "open": "73.00",
      "high": "73.40",
      "low": "70.20",
      "close": "71.00",
      "average": "71.1977",
      "volume": "14576",
      "turnover": "1037749.6",
      "trades": "108"
    },
    {
      "date": "2026-05-19",
      "bid": "69.80",
      "ask": "70.40",
      "open": "71.00",
      "high": "71.40",
      "low": "68.60",
      "close": "70.40",
      "average": "70.8103",
      "volume": "9411",
      "turnover": "666395.8",
      "trades": "83"
    },
    {
      "date": "2026-05-20",
      "bid": "72.40",
      "ask": "73.60",
      "open": "70.60",
      "high": "73.80",
      "low": "70.60",
      "close": "73.80",
      "average": "72.0367",
      "volume": "26143",
      "turnover": "1883256.6",
      "trades": "189"
    },
    {
      "date": "2026-05-21",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.80",
      "high": "75.40",
      "low": "72.80",
      "close": "73.80",
      "average": "74.1612",
      "volume": "26662",
      "turnover": "1977312.6",
      "trades": "169"
    },
    {
      "date": "2026-05-22",
      "bid": "75.00",
      "ask": "75.60",
      "open": "73.80",
      "high": "76.00",
      "low": "73.80",
      "close": "75.40",
      "average": "75.0441",
      "volume": "13980",
      "turnover": "1049116.2",
      "trades": "99"
    },
    {
      "date": "2026-05-25",
      "bid": "73.40",
      "ask": "74.80",
      "open": "75.40",
      "high": "75.60",
      "low": "72.60",
      "close": "74.40",
      "average": "74.1802",
      "volume": "19057",
      "turnover": "1413652",
      "trades": "108"
    },
    {
      "date": "2026-05-26",
      "bid": "74.40",
      "ask": "74.80",
      "open": "74.40",
      "high": "75.20",
      "low": "73.40",
      "close": "74.80",
      "average": "74.8241",
      "volume": "12075",
      "turnover": "903501.4",
      "trades": "102"
    },
    {
      "date": "2026-05-27",
      "bid": "74.60",
      "ask": "76.00",
      "open": "74.40",
      "high": "76.60",
      "low": "73.20",
      "close": "75.40",
      "average": "74.8832",
      "volume": "18301",
      "turnover": "1370657.1",
      "trades": "140"
    },
    {
      "date": "2026-05-28",
      "bid": "75.00",
      "ask": "76.00",
      "open": "74.80",
      "high": "76.00",
      "low": "74.60",
      "close": "75.20",
      "average": "75.3809",
      "volume": "16171",
      "turnover": "1218984.8",
      "trades": "116"
    },
    {
      "date": "2026-05-29",
      "bid": "74.60",
      "ask": "75.00",
      "open": "75.00",
      "high": "76.00",
      "low": "74.20",
      "close": "75.20",
      "average": "75.0705",
      "volume": "9802",
      "turnover": "735841.2",
      "trades": "74"
    },
    {
      "date": "2026-06-01",
      "bid": "74.40",
      "ask": "74.60",
      "open": "74.60",
      "high": "74.60",
      "low": "73.00",
      "close": "74.40",
      "average": "74.0505",
      "volume": "13613",
      "turnover": "1008050",
      "trades": "122"
    },
    {
      "date": "2026-06-02",
      "bid": "75.20",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.00",
      "low": "75.00",
      "close": "75.60",
      "average": "75.5406",
      "volume": "3326",
      "turnover": "251264.6",
      "trades": "41"
    },
    {
      "date": "2026-06-03",
      "bid": "76.40",
      "ask": "77.00",
      "open": "75.80",
      "high": "78.20",
      "low": "75.60",
      "close": "77.00",
      "average": "76.9351",
      "volume": "18714",
      "turnover": "1439764.2",
      "trades": "121"
    },
    {
      "date": "2026-06-04",
      "bid": "76.20",
      "ask": "77.00",
      "open": "76.80",
      "high": "77.20",
      "low": "75.80",
      "close": "77.00",
      "average": "76.8254",
      "volume": "8882",
      "turnover": "682363.6",
      "trades": "85"
    },
    {
      "date": "2026-06-05",
      "bid": "76.20",
      "ask": "77.00",
      "open": "77.60",
      "high": "78.00",
      "low": "76.20",
      "close": "76.60",
      "average": "77.0369",
      "volume": "5347",
      "turnover": "411916.2",
      "trades": "51"
    },
    {
      "date": "2026-06-08",
      "bid": "76.80",
      "ask": "77.00",
      "open": "76.20",
      "high": "77.00",
      "low": "75.20",
      "close": "77.00",
      "average": "76.6226",
      "volume": "13475",
      "turnover": "1032490",
      "trades": "105"
    },
    {
      "date": "2026-06-09",
      "bid": "75.00",
      "ask": "75.80",
      "open": "77.20",
      "high": "77.40",
      "low": "75.00",
      "close": "75.00",
      "average": "75.9989",
      "volume": "8158",
      "turnover": "619999.4",
      "trades": "67"
    },
    {
      "date": "2026-06-10",
      "bid": "74.00",
      "ask": "74.60",
      "open": "75.80",
      "high": "76.20",
      "low": "73.20",
      "close": "74.00",
      "average": "74.2763",
      "volume": "8832",
      "turnover": "656008.4",
      "trades": "75"
    },
    {
      "date": "2026-06-11",
      "bid": "72.60",
      "ask": "73.20",
      "open": "74.40",
      "high": "75.00",
      "low": "72.80",
      "close": "72.80",
      "average": "73.6337",
      "volume": "12837",
      "turnover": "945235.8",
      "trades": "80"
    },
    {
      "date": "2026-06-12",
      "bid": "72.60",
      "ask": "73.20",
      "open": "73.20",
      "high": "73.20",
      "low": "72.20",
      "close": "72.60",
      "average": "72.7642",
      "volume": "2690",
      "turnover": "195735.6",
      "trades": "37"
    },
    {
      "date": "2026-06-15",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.80",
      "high": "74.20",
      "low": "71.00",
      "close": "71.00",
      "average": "72.0585",
      "volume": "9299",
      "turnover": "670298.4",
      "trades": "92"
    },
    {
      "date": "2026-06-16",
      "bid": "69.00",
      "ask": "70.00",
      "open": "70.80",
      "high": "70.80",
      "low": "69.00",
      "close": "69.20",
      "average": "69.8751",
      "volume": "16847",
      "turnover": "1177219.8",
      "trades": "124"
    },
    {
      "date": "2026-06-17",
      "bid": "68.00",
      "ask": "69.00",
      "open": "69.20",
      "high": "69.80",
      "low": "67.40",
      "close": "68.00",
      "average": "68.6604",
      "volume": "10282",
      "turnover": "706583.5",
      "trades": "74"
    },
    {
      "date": "2026-06-18",
      "bid": "69.40",
      "ask": "70.40",
      "open": "67.40",
      "high": "71.00",
      "low": "67.00",
      "close": "70.60",
      "average": "69.6839",
      "volume": "21492",
      "turnover": "1497591.8",
      "trades": "133"
    },
    {
      "date": "2026-06-22",
      "bid": "71.00",
      "ask": "71.40",
      "open": "71.40",
      "high": "71.80",
      "low": "70.40",
      "close": "71.40",
      "average": "71.1682",
      "volume": "12667",
      "turnover": "901487.2",
      "trades": "82"
    },
    {
      "date": "2026-06-23",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.80",
      "high": "71.20",
      "low": "70.80",
      "close": "71.00",
      "average": "71.0542",
      "volume": "3082",
      "turnover": "218989",
      "trades": "41"
    },
    {
      "date": "2026-06-24",
      "bid": "70.20",
      "ask": "71.20",
      "open": "71.40",
      "high": "72.00",
      "low": "70.00",
      "close": "71.60",
      "average": "71.257",
      "volume": "23483",
      "turnover": "1673328.4",
      "trades": "81"
    },
    {
      "date": "2026-06-25",
      "bid": "72.20",
      "ask": "73.00",
      "open": "70.20",
      "high": "73.40",
      "low": "70.20",
      "close": "72.20",
      "average": "71.9326",
      "volume": "1629",
      "turnover": "117162.8",
      "trades": "68"
    },
    {
      "date": "2026-06-26",
      "bid": "70.20",
      "ask": "71.20",
      "open": "72.00",
      "high": "73.20",
      "low": "70.20",
      "close": "70.20",
      "average": "70.9655",
      "volume": "7547",
      "turnover": "535577",
      "trades": "65"
    },
    {
      "date": "2026-06-29",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.80",
      "high": "71.00",
      "low": "69.80",
      "close": "70.00",
      "average": "70.3979",
      "volume": "2703",
      "turnover": "190308.2",
      "trades": "58"
    },
    {
      "date": "2026-06-30",
      "bid": "69.60",
      "ask": "70.40",
      "open": "70.40",
      "high": "71.80",
      "low": "69.60",
      "close": "69.60",
      "average": "70.8879",
      "volume": "3079",
      "turnover": "218364.7",
      "trades": "67"
    },
    {
      "date": "2026-07-01",
      "bid": "69.40",
      "ask": "70.00",
      "open": "69.60",
      "high": "70.80",
      "low": "68.80",
      "close": "70.00",
      "average": "69.6054",
      "volume": "4340",
      "turnover": "302179.1",
      "trades": "60"
    },
    {
      "date": "2026-07-02",
      "bid": "71.80",
      "ask": "72.60",
      "open": "70.00",
      "high": "73.00",
      "low": "70.00",
      "close": "71.80",
      "average": "72.0657",
      "volume": "6910",
      "turnover": "497894.6",
      "trades": "82"
    },
    {
      "date": "2026-07-03",
      "bid": "73.80",
      "ask": "74.00",
      "open": "72.60",
      "high": "74.00",
      "low": "72.00",
      "close": "73.80",
      "average": "73.1844",
      "volume": "17129",
      "turnover": "1253576.39",
      "trades": "90"
    },
    {
      "date": "2026-07-06",
      "bid": "86.60",
      "ask": "86.80",
      "open": "73.80",
      "high": "88.00",
      "low": "72.80",
      "close": "86.80",
      "average": "84.605",
      "volume": "74997",
      "turnover": "6342741",
      "trades": "412"
    },
    {
      "date": "2026-07-07",
      "bid": "85.40",
      "ask": "86.20",
      "open": "86.60",
      "high": "87.20",
      "low": "85.20",
      "close": "85.20",
      "average": "86.1105",
      "volume": "32962",
      "turnover": "2838372.8",
      "trades": "225"
    },
    {
      "date": "2026-07-08",
      "bid": "82.60",
      "ask": "82.80",
      "open": "85.20",
      "high": "85.20",
      "low": "82.00",
      "close": "82.80",
      "average": "83.1784",
      "volume": "11038",
      "turnover": "918246.2",
      "trades": "121"
    },
    {
      "date": "2026-07-09",
      "bid": "82.80",
      "ask": "84.00",
      "open": "84.40",
      "high": "85.40",
      "low": "81.80",
      "close": "81.80",
      "average": "83.9027",
      "volume": "19620",
      "turnover": "1646264.6",
      "trades": "117"
    },
    {
      "date": "2026-07-10",
      "bid": "82.40",
      "ask": "83.00",
      "open": "82.80",
      "high": "85.80",
      "low": "81.20",
      "close": "82.20",
      "average": "83.4779",
      "volume": "13643",
      "turnover": "1138889.2",
      "trades": "130"
    },
    {
      "date": "2026-07-13",
      "bid": "82.20",
      "ask": "82.80",
      "open": "83.40",
      "high": "84.00",
      "low": "81.20",
      "close": "82.40",
      "average": "83.1313",
      "volume": "10840",
      "turnover": "901143.8",
      "trades": "104"
    },
    {
      "date": "2026-07-14",
      "bid": "82.80",
      "ask": "83.00",
      "open": "84.00",
      "high": "84.00",
      "low": "80.40",
      "close": "83.00",
      "average": "82.2608",
      "volume": "8353",
      "turnover": "687124.8",
      "trades": "96"
    },
    {
      "date": "2026-07-15",
      "bid": "82.20",
      "ask": "83.00",
      "open": "82.80",
      "high": "83.00",
      "low": "81.40",
      "close": "82.20",
      "average": "82.2846",
      "volume": "5586",
      "turnover": "459641.6",
      "trades": "89"
    },
    {
      "date": "2026-07-16",
      "bid": "82.20",
      "ask": "83.40",
      "open": "83.40",
      "high": "85.00",
      "low": "82.20",
      "close": "83.80",
      "average": "83.9016",
      "volume": "25929",
      "turnover": "2175483.6",
      "trades": "176"
    },
    {
      "date": "2026-07-17",
      "bid": "83.20",
      "ask": "84.00",
      "open": "83.80",
      "high": "84.80",
      "low": "83.00",
      "close": "84.00",
      "average": "83.9292",
      "volume": "14060",
      "turnover": "1180044.39",
      "trades": "206"
    },
    {
      "date": "2026-07-20",
      "bid": "83.60",
      "ask": "84.00",
      "open": "84.00",
      "high": "85.60",
      "low": "83.40",
      "close": "83.80",
      "average": "84.504",
      "volume": "15403",
      "turnover": "1301620.8",
      "trades": "141"
    },
    {
      "date": "2026-07-21",
      "bid": "85.20",
      "ask": "86.20",
      "open": "85.00",
      "high": "87.00",
      "low": "84.20",
      "close": "86.20",
      "average": "85.832",
      "volume": "23953",
      "turnover": "2056182.2",
      "trades": "142"
    },
    {
      "date": "2026-07-22",
      "bid": "83.60",
      "ask": "83.80",
      "open": "86.20",
      "high": "86.20",
      "low": "83.40",
      "close": "83.60",
      "average": "84.0632",
      "volume": "16769",
      "turnover": "1409656.2",
      "trades": "154"
    },
    {
      "date": "2026-07-23",
      "bid": "83.40",
      "ask": "84.00",
      "open": "83.80",
      "high": "84.00",
      "low": "83.40",
      "close": "84.00",
      "average": "83.9664",
      "volume": "12972",
      "turnover": "1089211.8",
      "trades": "115"
    },
    {
      "date": "2026-07-24",
      "bid": "83.60",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "83.60",
      "close": "84.00",
      "average": "83.9351",
      "volume": "9177",
      "turnover": "770272.2",
      "trades": "141"
    },
    {
      "date": "2026-07-27",
      "bid": "83.80",
      "ask": "84.80",
      "open": "83.60",
      "high": "85.00",
      "low": "83.20",
      "close": "84.60",
      "average": "83.9375",
      "volume": "15232",
      "turnover": "1278517",
      "trades": "153"
    },
    {
      "date": "2026-07-28",
      "bid": "84.60",
      "ask": "85.00",
      "open": "84.80",
      "high": "85.00",
      "low": "83.60",
      "close": "84.80",
      "average": "84.7828",
      "volume": "29452",
      "turnover": "2497021.6",
      "trades": "236"
    },
    {
      "date": "2026-07-29",
      "bid": "83.80",
      "ask": "84.80",
      "open": "85.00",
      "high": "85.00",
      "low": "83.40",
      "close": "84.80",
      "average": "84.439",
      "volume": "20402",
      "turnover": "1722766.3",
      "trades": "176"
    },
    {
      "date": "2026-07-30",
      "bid": "85.40",
      "ask": "86.00",
      "open": "84.80",
      "high": "86.40",
      "low": "84.80",
      "close": "86.40",
      "average": "85.9767",
      "volume": "38675",
      "turnover": "3325150",
      "trades": "190"
    },
    {
      "date": "2026-07-31",
      "bid": "89.80",
      "ask": "90.00",
      "open": "86.80",
      "high": "93.00",
      "low": "86.40",
      "close": "90.00",
      "average": "89.991",
      "volume": "59813",
      "turnover": "5382527",
      "trades": "559"
    },
    {
      "date": "2026-08-03",
      "bid": "91.40",
      "ask": "91.60",
      "open": "90.00",
      "high": "95.20",
      "low": "90.00",
      "close": "91.40",
      "average": "92.6394",
      "volume": "55113",
      "turnover": "5105332.2",
      "trades": "418"
    },
    {
      "date": "2026-08-04",
      "bid": "87.60",
      "ask": "88.40",
      "open": "91.80",
      "high": "92.00",
      "low": "86.80",
      "close": "88.00",
      "average": "90.3802",
      "volume": "55353",
      "turnover": "5002996.8",
      "trades": "381"
    },
    {
      "date": "2026-08-05",
      "bid": "89.20",
      "ask": "89.40",
      "open": "88.40",
      "high": "91.20",
      "low": "88.20",
      "close": "89.60",
      "average": "89.5424",
      "volume": "22943",
      "turnover": "2054660.6",
      "trades": "236"
    },
    {
      "date": "2026-08-06",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.60",
      "high": "90.60",
      "low": "89.00",
      "close": "89.80",
      "average": "89.8527",
      "volume": "28817",
      "turnover": "2589293.2",
      "trades": "281"
    }
  ]
}