{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX275700/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/naxs?id=TX275700",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX275700",
    "asset_class": "SHARES",
    "isin": "SE0001965369",
    "symbol": "NAXS",
    "company": "NAXS",
    "market": null,
    "last_sale_price": "SEK 35.20",
    "time_as_of": "2026-08-06"
  },
  "row_count": 1256,
  "first_date": "2021-08-09",
  "last_date": "2026-08-06",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-09",
      "bid": "61.80",
      "ask": "62.20",
      "open": "62.40",
      "high": "63.60",
      "low": "61.20",
      "close": "62.20",
      "average": "62.5601",
      "volume": "8298",
      "turnover": "519123.8",
      "trades": "126"
    },
    {
      "date": "2021-08-10",
      "bid": "61.00",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.60",
      "low": "60.40",
      "close": "61.00",
      "average": "61.9784",
      "volume": "8774",
      "turnover": "543798.2",
      "trades": "145"
    },
    {
      "date": "2021-08-11",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.00",
      "high": "62.60",
      "low": "61.00",
      "close": "62.40",
      "average": "62.2772",
      "volume": "4359",
      "turnover": "271466.2",
      "trades": "100"
    },
    {
      "date": "2021-08-12",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.40",
      "high": "62.60",
      "low": "61.40",
      "close": "62.60",
      "average": "62.5251",
      "volume": "5317",
      "turnover": "332446.2",
      "trades": "85"
    },
    {
      "date": "2021-08-13",
      "bid": "63.00",
      "ask": "63.80",
      "open": "62.80",
      "high": "64.00",
      "low": "62.60",
      "close": "63.60",
      "average": "63.2279",
      "volume": "3876",
      "turnover": "245071.2",
      "trades": "94"
    },
    {
      "date": "2021-08-16",
      "bid": "60.40",
      "ask": "60.60",
      "open": "63.60",
      "high": "64.40",
      "low": "60.40",
      "close": "60.40",
      "average": "61.9933",
      "volume": "17746",
      "turnover": "1100132.8",
      "trades": "237"
    },
    {
      "date": "2021-08-17",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.60",
      "high": "62.00",
      "low": "60.60",
      "close": "61.00",
      "average": "61.0758",
      "volume": "6682",
      "turnover": "408108.6",
      "trades": "122"
    },
    {
      "date": "2021-08-18",
      "bid": "61.40",
      "ask": "62.20",
      "open": "61.00",
      "high": "62.40",
      "low": "61.00",
      "close": "62.20",
      "average": "61.7502",
      "volume": "4821",
      "turnover": "297697.6",
      "trades": "95"
    },
    {
      "date": "2021-08-19",
      "bid": "60.80",
      "ask": "61.20",
      "open": "62.20",
      "high": "62.20",
      "low": "60.40",
      "close": "61.20",
      "average": "61.3222",
      "volume": "3874",
      "turnover": "237562.2",
      "trades": "99"
    },
    {
      "date": "2021-08-20",
      "bid": "61.20",
      "ask": "61.40",
      "open": "62.00",
      "high": "62.00",
      "low": "60.60",
      "close": "61.40",
      "average": "61.0852",
      "volume": "4442",
      "turnover": "271340.4",
      "trades": "87"
    },
    {
      "date": "2021-08-23",
      "bid": "60.80",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.60",
      "low": "60.00",
      "close": "61.40",
      "average": "60.7624",
      "volume": "4568",
      "turnover": "277562.8",
      "trades": "100"
    },
    {
      "date": "2021-08-24",
      "bid": "60.80",
      "ask": "62.00",
      "open": "61.40",
      "high": "62.20",
      "low": "60.80",
      "close": "61.00",
      "average": "61.6641",
      "volume": "3687",
      "turnover": "227355.6",
      "trades": "87"
    },
    {
      "date": "2021-08-25",
      "bid": "62.00",
      "ask": "62.20",
      "open": "61.20",
      "high": "62.40",
      "low": "61.00",
      "close": "62.00",
      "average": "61.9115",
      "volume": "2906",
      "turnover": "179914.8",
      "trades": "101"
    },
    {
      "date": "2021-08-26",
      "bid": "60.80",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.40",
      "low": "60.20",
      "close": "61.40",
      "average": "60.8691",
      "volume": "4728",
      "turnover": "287789.2",
      "trades": "130"
    },
    {
      "date": "2021-08-27",
      "bid": "61.20",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.40",
      "low": "60.40",
      "close": "62.00",
      "average": "61.4788",
      "volume": "3659",
      "turnover": "224951",
      "trades": "108"
    },
    {
      "date": "2021-08-30",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.20",
      "high": "62.80",
      "low": "62.00",
      "close": "62.80",
      "average": "62.4879",
      "volume": "4184",
      "turnover": "261449.2",
      "trades": "105"
    },
    {
      "date": "2021-08-31",
      "bid": "63.80",
      "ask": "64.60",
      "open": "62.80",
      "high": "64.20",
      "low": "61.40",
      "close": "64.20",
      "average": "62.7841",
      "volume": "10649",
      "turnover": "668588.4",
      "trades": "111"
    },
    {
      "date": "2021-09-01",
      "bid": "63.00",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.00",
      "low": "62.60",
      "close": "63.80",
      "average": "63.6859",
      "volume": "6328",
      "turnover": "403004.4",
      "trades": "86"
    },
    {
      "date": "2021-09-02",
      "bid": "63.00",
      "ask": "63.80",
      "open": "63.80",
      "high": "64.00",
      "low": "62.60",
      "close": "63.00",
      "average": "63.5808",
      "volume": "3618",
      "turnover": "230035.4",
      "trades": "78"
    },
    {
      "date": "2021-09-03",
      "bid": "61.60",
      "ask": "62.40",
      "open": "63.00",
      "high": "63.40",
      "low": "61.80",
      "close": "62.40",
      "average": "62.1471",
      "volume": "3789",
      "turnover": "235475.2",
      "trades": "93"
    },
    {
      "date": "2021-09-06",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.40",
      "high": "63.20",
      "low": "61.80",
      "close": "62.00",
      "average": "62.6285",
      "volume": "2196",
      "turnover": "137532.2",
      "trades": "70"
    },
    {
      "date": "2021-09-07",
      "bid": "61.20",
      "ask": "62.00",
      "open": "62.00",
      "high": "63.20",
      "low": "61.00",
      "close": "61.20",
      "average": "62.0201",
      "volume": "3888",
      "turnover": "241134",
      "trades": "83"
    },
    {
      "date": "2021-09-08",
      "bid": "60.20",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.20",
      "low": "60.20",
      "close": "60.20",
      "average": "60.8602",
      "volume": "3856",
      "turnover": "234677",
      "trades": "86"
    },
    {
      "date": "2021-09-09",
      "bid": "60.00",
      "ask": "60.80",
      "open": "61.40",
      "high": "61.60",
      "low": "60.00",
      "close": "60.80",
      "average": "60.4412",
      "volume": "3076",
      "turnover": "185917.2",
      "trades": "80"
    },
    {
      "date": "2021-09-10",
      "bid": "58.20",
      "ask": "59.00",
      "open": "59.40",
      "high": "60.80",
      "low": "57.40",
      "close": "58.00",
      "average": "58.3183",
      "volume": "37955",
      "turnover": "2213472",
      "trades": "513"
    },
    {
      "date": "2021-09-13",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.80",
      "low": "57.40",
      "close": "58.00",
      "average": "58.1434",
      "volume": "5696",
      "turnover": "331184.6",
      "trades": "115"
    },
    {
      "date": "2021-09-14",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.00",
      "high": "59.00",
      "low": "57.40",
      "close": "57.40",
      "average": "57.8857",
      "volume": "5020",
      "turnover": "290586.2",
      "trades": "79"
    },
    {
      "date": "2021-09-15",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.40",
      "high": "58.00",
      "low": "57.00",
      "close": "57.80",
      "average": "57.3106",
      "volume": "5759",
      "turnover": "330052",
      "trades": "88"
    },
    {
      "date": "2021-09-16",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.60",
      "high": "57.80",
      "low": "56.80",
      "close": "57.80",
      "average": "57.0683",
      "volume": "5275",
      "turnover": "301035.2",
      "trades": "104"
    },
    {
      "date": "2021-09-17",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.80",
      "high": "58.00",
      "low": "57.40",
      "close": "58.00",
      "average": "57.651",
      "volume": "2206",
      "turnover": "127178",
      "trades": "78"
    },
    {
      "date": "2021-09-20",
      "bid": "56.20",
      "ask": "56.60",
      "open": "58.00",
      "high": "58.00",
      "low": "56.20",
      "close": "56.60",
      "average": "56.7445",
      "volume": "6732",
      "turnover": "382004",
      "trades": "137"
    },
    {
      "date": "2021-09-21",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.00",
      "high": "57.60",
      "low": "55.60",
      "close": "56.20",
      "average": "56.4993",
      "volume": "7217",
      "turnover": "407755.6",
      "trades": "122"
    },
    {
      "date": "2021-09-22",
      "bid": "56.20",
      "ask": "56.40",
      "open": "57.00",
      "high": "57.80",
      "low": "56.20",
      "close": "56.40",
      "average": "56.4818",
      "volume": "1570",
      "turnover": "88676.4",
      "trades": "42"
    },
    {
      "date": "2021-09-23",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.40",
      "high": "58.20",
      "low": "56.40",
      "close": "58.20",
      "average": "57.2929",
      "volume": "3931",
      "turnover": "225218.2",
      "trades": "70"
    },
    {
      "date": "2021-09-24",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.40",
      "low": "57.00",
      "close": "57.80",
      "average": "57.7381",
      "volume": "3264",
      "turnover": "188457",
      "trades": "144"
    },
    {
      "date": "2021-09-27",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.80",
      "high": "58.40",
      "low": "57.20",
      "close": "57.60",
      "average": "57.7656",
      "volume": "2532",
      "turnover": "146262.6",
      "trades": "106"
    },
    {
      "date": "2021-09-28",
      "bid": "55.20",
      "ask": "55.40",
      "open": "57.60",
      "high": "57.60",
      "low": "55.00",
      "close": "55.40",
      "average": "55.9954",
      "volume": "9589",
      "turnover": "536939.6",
      "trades": "196"
    },
    {
      "date": "2021-09-29",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.40",
      "high": "57.40",
      "low": "55.20",
      "close": "56.00",
      "average": "56.428",
      "volume": "6235",
      "turnover": "351828.8",
      "trades": "99"
    },
    {
      "date": "2021-09-30",
      "bid": "56.40",
      "ask": "56.80",
      "open": "57.20",
      "high": "57.20",
      "low": "55.80",
      "close": "56.80",
      "average": "56.4955",
      "volume": "997",
      "turnover": "56326",
      "trades": "53"
    },
    {
      "date": "2021-10-01",
      "bid": "55.60",
      "ask": "56.40",
      "open": "56.80",
      "high": "57.00",
      "low": "55.20",
      "close": "57.00",
      "average": "55.9438",
      "volume": "5155",
      "turnover": "288390.2",
      "trades": "123"
    },
    {
      "date": "2021-10-04",
      "bid": "55.60",
      "ask": "56.00",
      "open": "56.80",
      "high": "56.80",
      "low": "55.20",
      "close": "56.00",
      "average": "56.0105",
      "volume": "3800",
      "turnover": "212839.8",
      "trades": "102"
    },
    {
      "date": "2021-10-05",
      "bid": "55.20",
      "ask": "56.00",
      "open": "56.00",
      "high": "56.00",
      "low": "54.80",
      "close": "56.00",
      "average": "55.4562",
      "volume": "6407",
      "turnover": "355307.6",
      "trades": "106"
    },
    {
      "date": "2021-10-06",
      "bid": "54.80",
      "ask": "55.60",
      "open": "56.00",
      "high": "56.40",
      "low": "54.00",
      "close": "55.20",
      "average": "55.0137",
      "volume": "6186",
      "turnover": "340314.8",
      "trades": "100"
    },
    {
      "date": "2021-10-07",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.00",
      "high": "55.80",
      "low": "54.40",
      "close": "55.60",
      "average": "55.0185",
      "volume": "4046",
      "turnover": "222605",
      "trades": "84"
    },
    {
      "date": "2021-10-08",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.60",
      "high": "55.60",
      "low": "54.00",
      "close": "54.80",
      "average": "54.6137",
      "volume": "5100",
      "turnover": "278530",
      "trades": "109"
    },
    {
      "date": "2021-10-11",
      "bid": "54.60",
      "ask": "55.40",
      "open": "54.80",
      "high": "55.40",
      "low": "53.80",
      "close": "54.60",
      "average": "54.8678",
      "volume": "2301",
      "turnover": "126250.8",
      "trades": "67"
    },
    {
      "date": "2021-10-12",
      "bid": "55.00",
      "ask": "55.60",
      "open": "54.80",
      "high": "55.40",
      "low": "54.20",
      "close": "55.40",
      "average": "54.8802",
      "volume": "1665",
      "turnover": "91375.6",
      "trades": "43"
    },
    {
      "date": "2021-10-13",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.40",
      "high": "55.80",
      "low": "54.60",
      "close": "55.60",
      "average": "55.2525",
      "volume": "1119",
      "turnover": "61827.6",
      "trades": "61"
    },
    {
      "date": "2021-10-14",
      "bid": "57.80",
      "ask": "58.00",
      "open": "55.60",
      "high": "58.00",
      "low": "55.60",
      "close": "58.00",
      "average": "56.9922",
      "volume": "7390",
      "turnover": "421172.6",
      "trades": "96"
    },
    {
      "date": "2021-10-15",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.00",
      "high": "59.40",
      "low": "58.00",
      "close": "59.40",
      "average": "58.6025",
      "volume": "5822",
      "turnover": "341183.6",
      "trades": "83"
    },
    {
      "date": "2021-10-18",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.40",
      "high": "60.60",
      "low": "59.40",
      "close": "60.00",
      "average": "60.0879",
      "volume": "6321",
      "turnover": "379815.8",
      "trades": "76"
    },
    {
      "date": "2021-10-19",
      "bid": "60.20",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.60",
      "low": "59.80",
      "close": "60.40",
      "average": "60.0137",
      "volume": "4758",
      "turnover": "285545.2",
      "trades": "54"
    },
    {
      "date": "2021-10-20",
      "bid": "60.60",
      "ask": "61.20",
      "open": "60.40",
      "high": "61.00",
      "low": "59.80",
      "close": "60.60",
      "average": "60.4893",
      "volume": "3618",
      "turnover": "218850.4",
      "trades": "65"
    },
    {
      "date": "2021-10-21",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.20",
      "high": "61.60",
      "low": "60.80",
      "close": "61.40",
      "average": "61.3343",
      "volume": "4191",
      "turnover": "257052.2",
      "trades": "48"
    },
    {
      "date": "2021-10-22",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.60",
      "high": "61.80",
      "low": "60.00",
      "close": "61.00",
      "average": "60.9115",
      "volume": "5527",
      "turnover": "336658",
      "trades": "79"
    },
    {
      "date": "2021-10-25",
      "bid": "60.40",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.80",
      "low": "60.00",
      "close": "61.00",
      "average": "60.7873",
      "volume": "2674",
      "turnover": "162545.2",
      "trades": "101"
    },
    {
      "date": "2021-10-26",
      "bid": "60.80",
      "ask": "61.00",
      "open": "60.60",
      "high": "61.60",
      "low": "60.40",
      "close": "61.00",
      "average": "61.0047",
      "volume": "4971",
      "turnover": "303254.2",
      "trades": "100"
    },
    {
      "date": "2021-10-27",
      "bid": "60.20",
      "ask": "60.60",
      "open": "60.60",
      "high": "61.00",
      "low": "59.80",
      "close": "60.60",
      "average": "60.2303",
      "volume": "2405",
      "turnover": "144853.8",
      "trades": "77"
    },
    {
      "date": "2021-10-28",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.60",
      "high": "60.60",
      "low": "59.00",
      "close": "60.00",
      "average": "59.6859",
      "volume": "3279",
      "turnover": "195710.2",
      "trades": "78"
    },
    {
      "date": "2021-10-29",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.60",
      "low": "59.40",
      "close": "60.60",
      "average": "60.0576",
      "volume": "1382",
      "turnover": "82999.6",
      "trades": "91"
    },
    {
      "date": "2021-11-01",
      "bid": "58.20",
      "ask": "58.80",
      "open": "60.80",
      "high": "61.00",
      "low": "58.00",
      "close": "58.20",
      "average": "59.3385",
      "volume": "11052",
      "turnover": "655809.6",
      "trades": "153"
    },
    {
      "date": "2021-11-02",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.20",
      "high": "59.80",
      "low": "58.20",
      "close": "59.60",
      "average": "59.0648",
      "volume": "6309",
      "turnover": "372640",
      "trades": "81"
    },
    {
      "date": "2021-11-03",
      "bid": "59.80",
      "ask": "60.00",
      "open": "59.60",
      "high": "60.40",
      "low": "59.60",
      "close": "60.00",
      "average": "60.0452",
      "volume": "3707",
      "turnover": "222587.6",
      "trades": "57"
    },
    {
      "date": "2021-11-04",
      "bid": "59.20",
      "ask": "59.80",
      "open": "60.00",
      "high": "60.00",
      "low": "59.00",
      "close": "59.80",
      "average": "59.6863",
      "volume": "4737",
      "turnover": "282733.8",
      "trades": "88"
    },
    {
      "date": "2021-11-05",
      "bid": "59.20",
      "ask": "59.40",
      "open": "59.80",
      "high": "59.80",
      "low": "59.00",
      "close": "59.20",
      "average": "59.4902",
      "volume": "2264",
      "turnover": "134685.8",
      "trades": "71"
    },
    {
      "date": "2021-11-08",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.20",
      "high": "60.00",
      "low": "58.60",
      "close": "58.60",
      "average": "59.1536",
      "volume": "3677",
      "turnover": "217507.8",
      "trades": "88"
    },
    {
      "date": "2021-11-09",
      "bid": "59.80",
      "ask": "60.60",
      "open": "58.60",
      "high": "60.60",
      "low": "58.60",
      "close": "60.40",
      "average": "59.7361",
      "volume": "2888",
      "turnover": "172518",
      "trades": "77"
    },
    {
      "date": "2021-11-10",
      "bid": "60.20",
      "ask": "61.00",
      "open": "60.40",
      "high": "60.80",
      "low": "59.60",
      "close": "60.80",
      "average": "60.2708",
      "volume": "1215",
      "turnover": "73229",
      "trades": "54"
    },
    {
      "date": "2021-11-11",
      "bid": "60.20",
      "ask": "60.40",
      "open": "61.00",
      "high": "61.00",
      "low": "59.80",
      "close": "60.40",
      "average": "60.652",
      "volume": "4527",
      "turnover": "274571.4",
      "trades": "81"
    },
    {
      "date": "2021-11-12",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.40",
      "high": "61.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.6428",
      "volume": "4771",
      "turnover": "289327",
      "trades": "72"
    },
    {
      "date": "2021-11-15",
      "bid": "60.60",
      "ask": "61.40",
      "open": "60.60",
      "high": "61.40",
      "low": "60.60",
      "close": "61.40",
      "average": "61.178",
      "volume": "7780",
      "turnover": "475965.2",
      "trades": "110"
    },
    {
      "date": "2021-11-16",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.40",
      "low": "60.00",
      "close": "61.20",
      "average": "61.0191",
      "volume": "8652",
      "turnover": "527937.6",
      "trades": "75"
    },
    {
      "date": "2021-11-17",
      "bid": "61.00",
      "ask": "61.20",
      "open": "61.20",
      "high": "62.00",
      "low": "60.00",
      "close": "62.00",
      "average": "61.3782",
      "volume": "4340",
      "turnover": "266381.6",
      "trades": "83"
    },
    {
      "date": "2021-11-18",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.00",
      "low": "60.60",
      "close": "60.60",
      "average": "61.6199",
      "volume": "8235",
      "turnover": "507440",
      "trades": "82"
    },
    {
      "date": "2021-11-19",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.80",
      "close": "60.80",
      "average": "61.3137",
      "volume": "3899",
      "turnover": "239062",
      "trades": "62"
    },
    {
      "date": "2021-11-22",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.60",
      "high": "62.60",
      "low": "61.40",
      "close": "61.80",
      "average": "61.9216",
      "volume": "5821",
      "turnover": "360445.4",
      "trades": "110"
    },
    {
      "date": "2021-11-23",
      "bid": "61.40",
      "ask": "61.60",
      "open": "62.00",
      "high": "62.00",
      "low": "61.20",
      "close": "61.60",
      "average": "61.4416",
      "volume": "3674",
      "turnover": "225736.6",
      "trades": "55"
    },
    {
      "date": "2021-11-24",
      "bid": "61.60",
      "ask": "61.80",
      "open": "61.60",
      "high": "62.60",
      "low": "61.60",
      "close": "62.20",
      "average": "62.0366",
      "volume": "2384",
      "turnover": "147895.2",
      "trades": "43"
    },
    {
      "date": "2021-11-25",
      "bid": "61.20",
      "ask": "61.40",
      "open": "62.20",
      "high": "62.20",
      "low": "61.00",
      "close": "61.00",
      "average": "61.5712",
      "volume": "4666",
      "turnover": "287291.4",
      "trades": "107"
    },
    {
      "date": "2021-11-26",
      "bid": "59.20",
      "ask": "59.40",
      "open": "62.00",
      "high": "62.00",
      "low": "58.00",
      "close": "58.00",
      "average": "59.4412",
      "volume": "14470",
      "turnover": "860113.6",
      "trades": "192"
    },
    {
      "date": "2021-11-29",
      "bid": "58.80",
      "ask": "59.40",
      "open": "58.20",
      "high": "59.60",
      "low": "58.20",
      "close": "58.80",
      "average": "58.9838",
      "volume": "7374",
      "turnover": "434946.6",
      "trades": "103"
    },
    {
      "date": "2021-11-30",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.00",
      "high": "60.40",
      "low": "58.60",
      "close": "60.40",
      "average": "59.4943",
      "volume": "4034",
      "turnover": "240000.2",
      "trades": "76"
    },
    {
      "date": "2021-12-01",
      "bid": "61.20",
      "ask": "62.00",
      "open": "60.40",
      "high": "62.80",
      "low": "59.40",
      "close": "62.80",
      "average": "60.8415",
      "volume": "7273",
      "turnover": "442500.4",
      "trades": "97"
    },
    {
      "date": "2021-12-02",
      "bid": "61.00",
      "ask": "61.20",
      "open": "62.40",
      "high": "62.40",
      "low": "59.80",
      "close": "61.20",
      "average": "60.4636",
      "volume": "8386",
      "turnover": "507047.8",
      "trades": "82"
    },
    {
      "date": "2021-12-03",
      "bid": "60.40",
      "ask": "60.60",
      "open": "61.20",
      "high": "61.20",
      "low": "59.80",
      "close": "61.20",
      "average": "60.3606",
      "volume": "6613",
      "turnover": "399164.4",
      "trades": "83"
    },
    {
      "date": "2021-12-06",
      "bid": "61.20",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.40",
      "low": "61.20",
      "close": "61.20",
      "average": "61.2639",
      "volume": "5160",
      "turnover": "316121.6",
      "trades": "62"
    },
    {
      "date": "2021-12-07",
      "bid": "61.80",
      "ask": "62.00",
      "open": "62.40",
      "high": "62.60",
      "low": "61.00",
      "close": "62.00",
      "average": "62.062",
      "volume": "4805",
      "turnover": "298208",
      "trades": "68"
    },
    {
      "date": "2021-12-08",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.00",
      "high": "63.00",
      "low": "61.80",
      "close": "62.20",
      "average": "62.2899",
      "volume": "1845",
      "turnover": "114924.8",
      "trades": "50"
    },
    {
      "date": "2021-12-09",
      "bid": "62.20",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.40",
      "low": "62.00",
      "close": "62.00",
      "average": "62.987",
      "volume": "2165",
      "turnover": "136366.8",
      "trades": "49"
    },
    {
      "date": "2021-12-10",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.40",
      "average": "62.302",
      "volume": "1418",
      "turnover": "88344.2",
      "trades": "44"
    },
    {
      "date": "2021-12-13",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.40",
      "low": "61.40",
      "close": "61.80",
      "average": "62.1429",
      "volume": "4431",
      "turnover": "275355",
      "trades": "72"
    },
    {
      "date": "2021-12-14",
      "bid": "60.20",
      "ask": "60.40",
      "open": "62.00",
      "high": "62.00",
      "low": "60.20",
      "close": "60.20",
      "average": "60.9832",
      "volume": "2885",
      "turnover": "175936.6",
      "trades": "54"
    },
    {
      "date": "2021-12-15",
      "bid": "60.20",
      "ask": "60.60",
      "open": "60.20",
      "high": "61.20",
      "low": "60.20",
      "close": "60.60",
      "average": "60.4924",
      "volume": "2587",
      "turnover": "156493.8",
      "trades": "42"
    },
    {
      "date": "2021-12-16",
      "bid": "61.40",
      "ask": "61.80",
      "open": "60.60",
      "high": "62.00",
      "low": "60.60",
      "close": "62.00",
      "average": "61.3595",
      "volume": "967",
      "turnover": "59334.6",
      "trades": "28"
    },
    {
      "date": "2021-12-17",
      "bid": "60.60",
      "ask": "61.00",
      "open": "62.00",
      "high": "63.00",
      "low": "60.60",
      "close": "60.60",
      "average": "61.1391",
      "volume": "1843",
      "turnover": "112679.4",
      "trades": "66"
    },
    {
      "date": "2021-12-20",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.00",
      "high": "62.00",
      "low": "60.80",
      "close": "61.60",
      "average": "61.374",
      "volume": "5835",
      "turnover": "358117",
      "trades": "68"
    },
    {
      "date": "2021-12-21",
      "bid": "62.40",
      "ask": "63.00",
      "open": "61.60",
      "high": "63.00",
      "low": "61.00",
      "close": "63.00",
      "average": "61.8902",
      "volume": "7157",
      "turnover": "442948",
      "trades": "68"
    },
    {
      "date": "2021-12-22",
      "bid": "63.00",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.80",
      "low": "62.60",
      "close": "63.80",
      "average": "63.218",
      "volume": "1358",
      "turnover": "85850",
      "trades": "53"
    },
    {
      "date": "2021-12-23",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.80",
      "high": "63.80",
      "low": "62.60",
      "close": "63.20",
      "average": "63.2152",
      "volume": "2533",
      "turnover": "160124",
      "trades": "93"
    },
    {
      "date": "2021-12-27",
      "bid": "63.00",
      "ask": "64.20",
      "open": "63.20",
      "high": "65.40",
      "low": "63.00",
      "close": "65.40",
      "average": "63.5569",
      "volume": "5165",
      "turnover": "328271.6",
      "trades": "132"
    },
    {
      "date": "2021-12-28",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.20",
      "low": "63.20",
      "close": "65.00",
      "average": "64.0984",
      "volume": "4215",
      "turnover": "270174.8",
      "trades": "137"
    },
    {
      "date": "2021-12-29",
      "bid": "63.40",
      "ask": "64.60",
      "open": "64.00",
      "high": "65.00",
      "low": "63.40",
      "close": "64.60",
      "average": "64.1333",
      "volume": "3644",
      "turnover": "233701.6",
      "trades": "94"
    },
    {
      "date": "2021-12-30",
      "bid": "63.80",
      "ask": "64.80",
      "open": "64.60",
      "high": "65.00",
      "low": "63.60",
      "close": "64.80",
      "average": "64.3703",
      "volume": "4747",
      "turnover": "305565.6",
      "trades": "109"
    },
    {
      "date": "2022-01-03",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.20",
      "average": "64.2857",
      "volume": "5397",
      "turnover": "346950",
      "trades": "127"
    },
    {
      "date": "2022-01-04",
      "bid": "63.80",
      "ask": "64.00",
      "open": "64.00",
      "high": "65.00",
      "low": "63.80",
      "close": "63.80",
      "average": "64.0731",
      "volume": "3895",
      "turnover": "249564.6",
      "trades": "117"
    },
    {
      "date": "2022-01-05",
      "bid": "63.80",
      "ask": "64.40",
      "open": "64.60",
      "high": "65.00",
      "low": "63.80",
      "close": "64.40",
      "average": "64.4532",
      "volume": "2905",
      "turnover": "187236.6",
      "trades": "53"
    },
    {
      "date": "2022-01-07",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.40",
      "high": "64.80",
      "low": "63.60",
      "close": "63.60",
      "average": "64.0491",
      "volume": "3505",
      "turnover": "224492.2",
      "trades": "109"
    },
    {
      "date": "2022-01-10",
      "bid": "62.40",
      "ask": "63.00",
      "open": "63.60",
      "high": "64.40",
      "low": "62.60",
      "close": "62.60",
      "average": "63.1458",
      "volume": "5449",
      "turnover": "344081.6",
      "trades": "105"
    },
    {
      "date": "2022-01-11",
      "bid": "62.80",
      "ask": "63.80",
      "open": "62.40",
      "high": "64.00",
      "low": "62.40",
      "close": "63.80",
      "average": "63.2534",
      "volume": "1426",
      "turnover": "90199.4",
      "trades": "65"
    },
    {
      "date": "2022-01-12",
      "bid": "63.60",
      "ask": "64.00",
      "open": "62.00",
      "high": "64.00",
      "low": "62.00",
      "close": "63.60",
      "average": "63.1111",
      "volume": "2268",
      "turnover": "143136",
      "trades": "100"
    },
    {
      "date": "2022-01-13",
      "bid": "63.80",
      "ask": "64.20",
      "open": "63.80",
      "high": "64.20",
      "low": "63.40",
      "close": "64.00",
      "average": "63.793",
      "volume": "971",
      "turnover": "61943",
      "trades": "40"
    },
    {
      "date": "2022-01-14",
      "bid": "62.60",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.80",
      "low": "63.00",
      "close": "63.20",
      "average": "63.9706",
      "volume": "5279",
      "turnover": "337700.6",
      "trades": "84"
    },
    {
      "date": "2022-01-17",
      "bid": "62.00",
      "ask": "63.20",
      "open": "63.20",
      "high": "63.80",
      "low": "62.00",
      "close": "62.00",
      "average": "62.6715",
      "volume": "6455",
      "turnover": "404544.6",
      "trades": "103"
    },
    {
      "date": "2022-01-18",
      "bid": "60.20",
      "ask": "60.80",
      "open": "62.00",
      "high": "62.60",
      "low": "60.20",
      "close": "60.20",
      "average": "61.111",
      "volume": "5968",
      "turnover": "364710.6",
      "trades": "102"
    },
    {
      "date": "2022-01-19",
      "bid": "60.40",
      "ask": "61.20",
      "open": "60.20",
      "high": "61.20",
      "low": "60.20",
      "close": "61.00",
      "average": "60.6778",
      "volume": "2309",
      "turnover": "140105",
      "trades": "55"
    },
    {
      "date": "2022-01-20",
      "bid": "61.40",
      "ask": "62.20",
      "open": "61.40",
      "high": "62.20",
      "low": "60.00",
      "close": "61.40",
      "average": "61.0351",
      "volume": "4487",
      "turnover": "273864.4",
      "trades": "69"
    },
    {
      "date": "2022-01-21",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.40",
      "high": "61.40",
      "low": "60.20",
      "close": "60.40",
      "average": "60.846",
      "volume": "3527",
      "turnover": "214604",
      "trades": "58"
    },
    {
      "date": "2022-01-24",
      "bid": "58.00",
      "ask": "58.40",
      "open": "60.40",
      "high": "60.40",
      "low": "58.00",
      "close": "58.40",
      "average": "59.2268",
      "volume": "5275",
      "turnover": "312421.2",
      "trades": "144"
    },
    {
      "date": "2022-01-25",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.60",
      "high": "59.80",
      "low": "58.20",
      "close": "58.60",
      "average": "58.8663",
      "volume": "7320",
      "turnover": "430901.6",
      "trades": "142"
    },
    {
      "date": "2022-01-26",
      "bid": "59.60",
      "ask": "60.20",
      "open": "59.00",
      "high": "60.20",
      "low": "58.60",
      "close": "60.20",
      "average": "59.3974",
      "volume": "3182",
      "turnover": "189002.4",
      "trades": "93"
    },
    {
      "date": "2022-01-27",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.20",
      "low": "59.00",
      "close": "60.20",
      "average": "59.7703",
      "volume": "2286",
      "turnover": "136634.8",
      "trades": "74"
    },
    {
      "date": "2022-01-28",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.60",
      "low": "60.20",
      "close": "61.00",
      "average": "60.9528",
      "volume": "6031",
      "turnover": "367606.4",
      "trades": "108"
    },
    {
      "date": "2022-01-31",
      "bid": "61.80",
      "ask": "62.80",
      "open": "61.00",
      "high": "62.60",
      "low": "61.00",
      "close": "62.60",
      "average": "62.1061",
      "volume": "4308",
      "turnover": "267553",
      "trades": "81"
    },
    {
      "date": "2022-02-01",
      "bid": "63.40",
      "ask": "64.40",
      "open": "62.60",
      "high": "64.40",
      "low": "62.60",
      "close": "64.40",
      "average": "63.60",
      "volume": "5218",
      "turnover": "331864.6",
      "trades": "92"
    },
    {
      "date": "2022-02-02",
      "bid": "63.80",
      "ask": "65.00",
      "open": "64.40",
      "high": "65.00",
      "low": "63.40",
      "close": "64.80",
      "average": "64.3256",
      "volume": "2625",
      "turnover": "168854.8",
      "trades": "83"
    },
    {
      "date": "2022-02-03",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.40",
      "low": "62.60",
      "close": "65.00",
      "average": "63.9677",
      "volume": "8539",
      "turnover": "546219.8",
      "trades": "136"
    },
    {
      "date": "2022-02-04",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.40",
      "low": "64.00",
      "close": "65.00",
      "average": "64.7872",
      "volume": "5243",
      "turnover": "339679.2",
      "trades": "98"
    },
    {
      "date": "2022-02-07",
      "bid": "66.20",
      "ask": "67.00",
      "open": "65.00",
      "high": "67.00",
      "low": "65.00",
      "close": "67.00",
      "average": "66.1854",
      "volume": "2459",
      "turnover": "162749.8",
      "trades": "92"
    },
    {
      "date": "2022-02-08",
      "bid": "66.20",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.20",
      "low": "66.00",
      "close": "66.40",
      "average": "66.5335",
      "volume": "4265",
      "turnover": "283765.2",
      "trades": "91"
    },
    {
      "date": "2022-02-09",
      "bid": "66.40",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.20",
      "low": "66.40",
      "close": "66.80",
      "average": "67.0537",
      "volume": "4213",
      "turnover": "282497.4",
      "trades": "74"
    },
    {
      "date": "2022-02-10",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.20",
      "high": "67.20",
      "low": "65.80",
      "close": "66.60",
      "average": "66.7383",
      "volume": "2214",
      "turnover": "147758.6",
      "trades": "69"
    },
    {
      "date": "2022-02-11",
      "bid": "66.20",
      "ask": "67.00",
      "open": "66.60",
      "high": "67.20",
      "low": "65.80",
      "close": "67.00",
      "average": "66.4333",
      "volume": "2478",
      "turnover": "164621.8",
      "trades": "72"
    },
    {
      "date": "2022-02-14",
      "bid": "66.00",
      "ask": "66.80",
      "open": "65.80",
      "high": "66.80",
      "low": "65.00",
      "close": "66.00",
      "average": "65.3647",
      "volume": "6324",
      "turnover": "413366.6",
      "trades": "172"
    },
    {
      "date": "2022-02-15",
      "bid": "66.20",
      "ask": "66.80",
      "open": "66.20",
      "high": "67.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.5095",
      "volume": "2324",
      "turnover": "154568",
      "trades": "51"
    },
    {
      "date": "2022-02-16",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.80",
      "high": "67.60",
      "low": "66.40",
      "close": "67.60",
      "average": "66.9406",
      "volume": "2156",
      "turnover": "144324",
      "trades": "53"
    },
    {
      "date": "2022-02-17",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.60",
      "high": "67.60",
      "low": "66.00",
      "close": "67.20",
      "average": "66.4478",
      "volume": "4029",
      "turnover": "267718.2",
      "trades": "54"
    },
    {
      "date": "2022-02-18",
      "bid": "66.40",
      "ask": "67.40",
      "open": "67.20",
      "high": "67.40",
      "low": "66.20",
      "close": "67.00",
      "average": "66.7743",
      "volume": "2970",
      "turnover": "198319.6",
      "trades": "72"
    },
    {
      "date": "2022-02-21",
      "bid": "65.00",
      "ask": "65.80",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.80",
      "average": "65.9421",
      "volume": "5348",
      "turnover": "352658.4",
      "trades": "109"
    },
    {
      "date": "2022-02-22",
      "bid": "64.00",
      "ask": "64.80",
      "open": "65.60",
      "high": "65.60",
      "low": "63.80",
      "close": "64.80",
      "average": "64.5676",
      "volume": "3270",
      "turnover": "211136",
      "trades": "122"
    },
    {
      "date": "2022-02-23",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.80",
      "high": "64.80",
      "low": "63.80",
      "close": "64.00",
      "average": "64.3004",
      "volume": "3615",
      "turnover": "232446",
      "trades": "74"
    },
    {
      "date": "2022-02-24",
      "bid": "60.20",
      "ask": "60.80",
      "open": "61.00",
      "high": "61.00",
      "low": "58.00",
      "close": "60.00",
      "average": "59.9339",
      "volume": "9729",
      "turnover": "583096.6",
      "trades": "258"
    },
    {
      "date": "2022-02-25",
      "bid": "61.60",
      "ask": "62.40",
      "open": "57.80",
      "high": "63.00",
      "low": "57.80",
      "close": "62.40",
      "average": "60.4633",
      "volume": "5094",
      "turnover": "308000",
      "trades": "143"
    },
    {
      "date": "2022-02-28",
      "bid": "62.40",
      "ask": "63.80",
      "open": "62.40",
      "high": "63.60",
      "low": "61.20",
      "close": "63.20",
      "average": "62.126",
      "volume": "3099",
      "turnover": "192528.6",
      "trades": "91"
    },
    {
      "date": "2022-03-01",
      "bid": "63.20",
      "ask": "63.80",
      "open": "63.60",
      "high": "64.20",
      "low": "61.40",
      "close": "63.80",
      "average": "62.9786",
      "volume": "2686",
      "turnover": "169160.4",
      "trades": "70"
    },
    {
      "date": "2022-03-02",
      "bid": "62.20",
      "ask": "63.00",
      "open": "63.80",
      "high": "64.00",
      "low": "61.80",
      "close": "62.20",
      "average": "62.4178",
      "volume": "2642",
      "turnover": "164907.8",
      "trades": "67"
    },
    {
      "date": "2022-03-03",
      "bid": "61.80",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.00",
      "low": "61.60",
      "close": "62.00",
      "average": "62.0241",
      "volume": "1286",
      "turnover": "79763",
      "trades": "47"
    },
    {
      "date": "2022-03-04",
      "bid": "60.20",
      "ask": "60.80",
      "open": "62.00",
      "high": "62.00",
      "low": "59.60",
      "close": "60.00",
      "average": "60.572",
      "volume": "6461",
      "turnover": "391355.6",
      "trades": "93"
    },
    {
      "date": "2022-03-07",
      "bid": "59.60",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.00",
      "low": "56.00",
      "close": "59.60",
      "average": "57.7891",
      "volume": "7393",
      "turnover": "427234.8",
      "trades": "138"
    },
    {
      "date": "2022-03-08",
      "bid": "60.00",
      "ask": "60.60",
      "open": "59.60",
      "high": "61.00",
      "low": "58.60",
      "close": "60.00",
      "average": "59.9141",
      "volume": "1390",
      "turnover": "83280.6",
      "trades": "43"
    },
    {
      "date": "2022-03-09",
      "bid": "61.20",
      "ask": "61.80",
      "open": "59.80",
      "high": "62.20",
      "low": "59.80",
      "close": "62.00",
      "average": "61.249",
      "volume": "2956",
      "turnover": "181052",
      "trades": "48"
    },
    {
      "date": "2022-03-10",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.20",
      "high": "62.60",
      "low": "62.00",
      "close": "62.60",
      "average": "62.3837",
      "volume": "735",
      "turnover": "45852",
      "trades": "28"
    },
    {
      "date": "2022-03-11",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.40",
      "high": "64.60",
      "low": "62.60",
      "close": "63.40",
      "average": "63.9549",
      "volume": "3026",
      "turnover": "193527.6",
      "trades": "60"
    },
    {
      "date": "2022-03-14",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.40",
      "high": "69.80",
      "low": "62.60",
      "close": "63.60",
      "average": "64.4818",
      "volume": "6819",
      "turnover": "439701.6",
      "trades": "77"
    },
    {
      "date": "2022-03-15",
      "bid": "64.00",
      "ask": "64.20",
      "open": "63.60",
      "high": "65.00",
      "low": "62.00",
      "close": "64.00",
      "average": "63.1768",
      "volume": "7250",
      "turnover": "458032",
      "trades": "78"
    },
    {
      "date": "2022-03-16",
      "bid": "65.40",
      "ask": "66.00",
      "open": "65.00",
      "high": "66.20",
      "low": "64.20",
      "close": "66.00",
      "average": "65.5619",
      "volume": "2282",
      "turnover": "149612.2",
      "trades": "41"
    },
    {
      "date": "2022-03-17",
      "bid": "64.20",
      "ask": "65.60",
      "open": "67.40",
      "high": "67.40",
      "low": "64.20",
      "close": "64.20",
      "average": "65.6457",
      "volume": "2612",
      "turnover": "171466.6",
      "trades": "57"
    },
    {
      "date": "2022-03-18",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.40",
      "low": "64.40",
      "close": "65.00",
      "average": "64.9447",
      "volume": "2845",
      "turnover": "184767.6",
      "trades": "36"
    },
    {
      "date": "2022-03-21",
      "bid": "64.40",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.40",
      "low": "64.60",
      "close": "65.20",
      "average": "65.1121",
      "volume": "3211",
      "turnover": "209075",
      "trades": "58"
    },
    {
      "date": "2022-03-22",
      "bid": "65.80",
      "ask": "66.60",
      "open": "65.40",
      "high": "66.20",
      "low": "65.00",
      "close": "66.20",
      "average": "65.5485",
      "volume": "2471",
      "turnover": "161970.4",
      "trades": "48"
    },
    {
      "date": "2022-03-23",
      "bid": "64.80",
      "ask": "65.60",
      "open": "66.20",
      "high": "66.60",
      "low": "64.80",
      "close": "65.40",
      "average": "65.5402",
      "volume": "2376",
      "turnover": "155723.6",
      "trades": "47"
    },
    {
      "date": "2022-03-24",
      "bid": "64.80",
      "ask": "65.40",
      "open": "65.40",
      "high": "65.80",
      "low": "64.80",
      "close": "65.40",
      "average": "65.5007",
      "volume": "1716",
      "turnover": "112399.2",
      "trades": "51"
    },
    {
      "date": "2022-03-25",
      "bid": "65.20",
      "ask": "65.80",
      "open": "65.40",
      "high": "66.80",
      "low": "64.60",
      "close": "65.80",
      "average": "65.4557",
      "volume": "2829",
      "turnover": "185174.2",
      "trades": "95"
    },
    {
      "date": "2022-03-28",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.80",
      "high": "67.20",
      "low": "65.80",
      "close": "66.40",
      "average": "66.2831",
      "volume": "1783",
      "turnover": "118182.8",
      "trades": "80"
    },
    {
      "date": "2022-03-29",
      "bid": "68.00",
      "ask": "68.20",
      "open": "65.40",
      "high": "68.20",
      "low": "65.40",
      "close": "68.00",
      "average": "67.8736",
      "volume": "4363",
      "turnover": "296132.4",
      "trades": "98"
    },
    {
      "date": "2022-03-30",
      "bid": "68.20",
      "ask": "68.80",
      "open": "68.60",
      "high": "69.60",
      "low": "68.00",
      "close": "68.00",
      "average": "68.708",
      "volume": "6497",
      "turnover": "446395.8",
      "trades": "123"
    },
    {
      "date": "2022-03-31",
      "bid": "65.00",
      "ask": "65.60",
      "open": "68.00",
      "high": "68.00",
      "low": "64.60",
      "close": "65.00",
      "average": "65.9027",
      "volume": "5912",
      "turnover": "389616.8",
      "trades": "135"
    },
    {
      "date": "2022-04-01",
      "bid": "64.70",
      "ask": "65.30",
      "open": "65.60",
      "high": "66.20",
      "low": "65.00",
      "close": "65.30",
      "average": "65.2791",
      "volume": "3645",
      "turnover": "237942.2",
      "trades": "52"
    },
    {
      "date": "2022-04-04",
      "bid": "64.90",
      "ask": "65.40",
      "open": "65.30",
      "high": "65.80",
      "low": "64.60",
      "close": "65.20",
      "average": "65.2988",
      "volume": "1104",
      "turnover": "72089.9",
      "trades": "46"
    },
    {
      "date": "2022-04-05",
      "bid": "62.00",
      "ask": "62.40",
      "open": "65.00",
      "high": "65.00",
      "low": "62.00",
      "close": "62.40",
      "average": "63.2626",
      "volume": "8457",
      "turnover": "535011.6",
      "trades": "209"
    },
    {
      "date": "2022-04-06",
      "bid": "60.80",
      "ask": "61.00",
      "open": "62.40",
      "high": "62.40",
      "low": "60.40",
      "close": "61.00",
      "average": "61.0998",
      "volume": "15556",
      "turnover": "950468.2",
      "trades": "276"
    },
    {
      "date": "2022-04-07",
      "bid": "60.90",
      "ask": "61.60",
      "open": "61.00",
      "high": "61.70",
      "low": "60.80",
      "close": "60.90",
      "average": "61.2912",
      "volume": "3500",
      "turnover": "214519.3",
      "trades": "111"
    },
    {
      "date": "2022-04-08",
      "bid": "62.50",
      "ask": "62.80",
      "open": "62.20",
      "high": "62.90",
      "low": "62.00",
      "close": "62.40",
      "average": "62.476",
      "volume": "1877",
      "turnover": "117267.5",
      "trades": "49"
    },
    {
      "date": "2022-04-11",
      "bid": "61.50",
      "ask": "61.70",
      "open": "62.40",
      "high": "62.50",
      "low": "61.10",
      "close": "61.50",
      "average": "61.7969",
      "volume": "1822",
      "turnover": "112593.9",
      "trades": "71"
    },
    {
      "date": "2022-04-12",
      "bid": "61.80",
      "ask": "62.30",
      "open": "61.50",
      "high": "62.50",
      "low": "61.20",
      "close": "61.80",
      "average": "61.5316",
      "volume": "1369",
      "turnover": "84236.8",
      "trades": "41"
    },
    {
      "date": "2022-04-13",
      "bid": "61.90",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.90",
      "low": "61.80",
      "close": "61.90",
      "average": "62.1386",
      "volume": "1107",
      "turnover": "68787.4",
      "trades": "63"
    },
    {
      "date": "2022-04-14",
      "bid": "61.50",
      "ask": "61.80",
      "open": "61.90",
      "high": "62.90",
      "low": "61.40",
      "close": "61.50",
      "average": "61.7473",
      "volume": "1124",
      "turnover": "69404",
      "trades": "45"
    },
    {
      "date": "2022-04-19",
      "bid": "62.10",
      "ask": "62.80",
      "open": "61.50",
      "high": "63.00",
      "low": "61.50",
      "close": "62.10",
      "average": "61.8889",
      "volume": "2033",
      "turnover": "125820.1",
      "trades": "54"
    },
    {
      "date": "2022-04-20",
      "bid": "62.40",
      "ask": "62.90",
      "open": "62.10",
      "high": "63.00",
      "low": "62.10",
      "close": "62.80",
      "average": "62.6459",
      "volume": "881",
      "turnover": "55191",
      "trades": "41"
    },
    {
      "date": "2022-04-21",
      "bid": "61.80",
      "ask": "61.90",
      "open": "63.00",
      "high": "63.00",
      "low": "61.30",
      "close": "61.90",
      "average": "62.3753",
      "volume": "4527",
      "turnover": "282373.2",
      "trades": "62"
    },
    {
      "date": "2022-04-22",
      "bid": "60.40",
      "ask": "61.00",
      "open": "61.90",
      "high": "61.90",
      "low": "60.20",
      "close": "61.00",
      "average": "60.8956",
      "volume": "1307",
      "turnover": "79590.6",
      "trades": "66"
    },
    {
      "date": "2022-04-25",
      "bid": "59.80",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.10",
      "close": "60.00",
      "average": "59.9084",
      "volume": "3533",
      "turnover": "211656.4",
      "trades": "98"
    },
    {
      "date": "2022-04-26",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.90",
      "low": "59.80",
      "close": "60.20",
      "average": "59.9228",
      "volume": "2146",
      "turnover": "128594.3",
      "trades": "51"
    },
    {
      "date": "2022-04-27",
      "bid": "61.00",
      "ask": "61.40",
      "open": "59.80",
      "high": "61.40",
      "low": "59.80",
      "close": "61.30",
      "average": "60.3456",
      "volume": "3825",
      "turnover": "230821.9",
      "trades": "63"
    },
    {
      "date": "2022-04-28",
      "bid": "62.20",
      "ask": "62.50",
      "open": "61.40",
      "high": "63.20",
      "low": "61.30",
      "close": "62.50",
      "average": "62.7752",
      "volume": "5117",
      "turnover": "321220.8",
      "trades": "63"
    },
    {
      "date": "2022-04-29",
      "bid": "61.80",
      "ask": "62.60",
      "open": "62.50",
      "high": "63.80",
      "low": "61.60",
      "close": "61.60",
      "average": "62.7539",
      "volume": "4949",
      "turnover": "310569",
      "trades": "70"
    },
    {
      "date": "2022-05-02",
      "bid": "61.80",
      "ask": "62.40",
      "open": "61.60",
      "high": "62.70",
      "low": "61.00",
      "close": "62.30",
      "average": "62.1347",
      "volume": "3278",
      "turnover": "203677.7",
      "trades": "62"
    },
    {
      "date": "2022-05-03",
      "bid": "61.70",
      "ask": "62.00",
      "open": "63.00",
      "high": "63.00",
      "low": "61.50",
      "close": "61.70",
      "average": "62.0832",
      "volume": "1378",
      "turnover": "85550.6",
      "trades": "37"
    },
    {
      "date": "2022-05-04",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.70",
      "high": "62.10",
      "low": "61.40",
      "close": "61.40",
      "average": "61.798",
      "volume": "75757",
      "turnover": "4681634.5",
      "trades": "37"
    },
    {
      "date": "2022-05-05",
      "bid": "60.30",
      "ask": "60.60",
      "open": "61.60",
      "high": "62.50",
      "low": "60.70",
      "close": "60.70",
      "average": "61.3769",
      "volume": "2020",
      "turnover": "123981.4",
      "trades": "55"
    },
    {
      "date": "2022-05-06",
      "bid": "58.10",
      "ask": "58.50",
      "open": "60.00",
      "high": "61.60",
      "low": "57.70",
      "close": "58.10",
      "average": "58.812",
      "volume": "6135",
      "turnover": "360811.4",
      "trades": "96"
    },
    {
      "date": "2022-05-09",
      "bid": "58.00",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.00",
      "low": "57.60",
      "close": "58.00",
      "average": "57.9712",
      "volume": "2427",
      "turnover": "140696",
      "trades": "69"
    },
    {
      "date": "2022-05-10",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.90",
      "high": "59.00",
      "low": "56.90",
      "close": "56.90",
      "average": "57.83",
      "volume": "5880",
      "turnover": "340040.4",
      "trades": "79"
    },
    {
      "date": "2022-05-11",
      "bid": "57.70",
      "ask": "57.80",
      "open": "57.00",
      "high": "57.90",
      "low": "56.80",
      "close": "57.70",
      "average": "57.4106",
      "volume": "2975",
      "turnover": "170796.4",
      "trades": "53"
    },
    {
      "date": "2022-05-12",
      "bid": "57.10",
      "ask": "58.00",
      "open": "57.90",
      "high": "58.40",
      "low": "56.30",
      "close": "57.00",
      "average": "56.9504",
      "volume": "3321",
      "turnover": "189132.2",
      "trades": "54"
    },
    {
      "date": "2022-05-13",
      "bid": "58.40",
      "ask": "59.00",
      "open": "56.50",
      "high": "58.60",
      "low": "56.50",
      "close": "58.40",
      "average": "58.2744",
      "volume": "849",
      "turnover": "49475",
      "trades": "27"
    },
    {
      "date": "2022-05-16",
      "bid": "58.60",
      "ask": "58.70",
      "open": "58.50",
      "high": "59.00",
      "low": "58.00",
      "close": "58.60",
      "average": "58.5305",
      "volume": "1447",
      "turnover": "84693.6",
      "trades": "44"
    },
    {
      "date": "2022-05-17",
      "bid": "59.40",
      "ask": "59.70",
      "open": "58.60",
      "high": "60.00",
      "low": "58.60",
      "close": "59.70",
      "average": "59.49",
      "volume": "873",
      "turnover": "51934.8",
      "trades": "30"
    },
    {
      "date": "2022-05-18",
      "bid": "58.50",
      "ask": "59.30",
      "open": "60.10",
      "high": "60.30",
      "low": "58.80",
      "close": "59.20",
      "average": "59.5737",
      "volume": "1130",
      "turnover": "67318.3",
      "trades": "53"
    },
    {
      "date": "2022-05-19",
      "bid": "58.30",
      "ask": "58.70",
      "open": "59.20",
      "high": "59.20",
      "low": "57.40",
      "close": "58.60",
      "average": "57.9112",
      "volume": "2686",
      "turnover": "155549.6",
      "trades": "50"
    },
    {
      "date": "2022-05-20",
      "bid": "59.50",
      "ask": "60.00",
      "open": "58.50",
      "high": "60.50",
      "low": "58.50",
      "close": "59.90",
      "average": "59.4961",
      "volume": "2747",
      "turnover": "163435.9",
      "trades": "39"
    },
    {
      "date": "2022-05-23",
      "bid": "59.60",
      "ask": "60.00",
      "open": "59.90",
      "high": "60.10",
      "low": "59.60",
      "close": "60.00",
      "average": "59.7883",
      "volume": "588",
      "turnover": "35155.5",
      "trades": "30"
    },
    {
      "date": "2022-05-24",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.90",
      "low": "59.40",
      "close": "60.60",
      "average": "60.4444",
      "volume": "2434",
      "turnover": "147121.7",
      "trades": "48"
    },
    {
      "date": "2022-05-25",
      "bid": "60.30",
      "ask": "60.40",
      "open": "60.60",
      "high": "60.60",
      "low": "59.50",
      "close": "60.30",
      "average": "60.1351",
      "volume": "1639",
      "turnover": "98561.4",
      "trades": "34"
    },
    {
      "date": "2022-05-27",
      "bid": "59.30",
      "ask": "60.00",
      "open": "60.70",
      "high": "60.70",
      "low": "59.30",
      "close": "59.30",
      "average": "59.7989",
      "volume": "3339",
      "turnover": "199668.6",
      "trades": "91"
    },
    {
      "date": "2022-05-30",
      "bid": "58.80",
      "ask": "59.50",
      "open": "61.50",
      "high": "61.50",
      "low": "58.80",
      "close": "59.50",
      "average": "59.3722",
      "volume": "5980",
      "turnover": "355046",
      "trades": "134"
    },
    {
      "date": "2022-05-31",
      "bid": "58.50",
      "ask": "59.10",
      "open": "59.50",
      "high": "59.50",
      "low": "58.20",
      "close": "59.50",
      "average": "58.6101",
      "volume": "5341",
      "turnover": "313036.5",
      "trades": "69"
    },
    {
      "date": "2022-06-01",
      "bid": "59.00",
      "ask": "59.90",
      "open": "60.00",
      "high": "60.00",
      "low": "58.90",
      "close": "59.80",
      "average": "59.3642",
      "volume": "1590",
      "turnover": "94389.1",
      "trades": "37"
    },
    {
      "date": "2022-06-02",
      "bid": "59.90",
      "ask": "60.60",
      "open": "59.80",
      "high": "60.60",
      "low": "58.80",
      "close": "59.90",
      "average": "59.8946",
      "volume": "2027",
      "turnover": "121406.3",
      "trades": "40"
    },
    {
      "date": "2022-06-03",
      "bid": "59.50",
      "ask": "59.80",
      "open": "59.90",
      "high": "60.00",
      "low": "59.50",
      "close": "59.70",
      "average": "59.825",
      "volume": "853",
      "turnover": "51030.7",
      "trades": "27"
    },
    {
      "date": "2022-06-07",
      "bid": "58.80",
      "ask": "59.10",
      "open": "59.70",
      "high": "59.70",
      "low": "58.70",
      "close": "58.80",
      "average": "59.26",
      "volume": "1071",
      "turnover": "63467.5",
      "trades": "48"
    },
    {
      "date": "2022-06-08",
      "bid": "59.20",
      "ask": "59.50",
      "open": "58.80",
      "high": "59.90",
      "low": "58.80",
      "close": "59.50",
      "average": "59.4411",
      "volume": "1089",
      "turnover": "64731.4",
      "trades": "35"
    },
    {
      "date": "2022-06-09",
      "bid": "59.20",
      "ask": "59.70",
      "open": "59.50",
      "high": "59.80",
      "low": "58.70",
      "close": "59.20",
      "average": "59.4646",
      "volume": "821",
      "turnover": "48820.4",
      "trades": "26"
    },
    {
      "date": "2022-06-10",
      "bid": "58.10",
      "ask": "59.20",
      "open": "59.20",
      "high": "59.20",
      "low": "58.00",
      "close": "58.10",
      "average": "58.818",
      "volume": "621",
      "turnover": "36526",
      "trades": "37"
    },
    {
      "date": "2022-06-13",
      "bid": "56.20",
      "ask": "57.10",
      "open": "58.10",
      "high": "58.10",
      "low": "56.20",
      "close": "56.20",
      "average": "57.1614",
      "volume": "6564",
      "turnover": "375207.4",
      "trades": "68"
    },
    {
      "date": "2022-06-14",
      "bid": "55.50",
      "ask": "55.80",
      "open": "57.20",
      "high": "57.20",
      "low": "55.50",
      "close": "55.80",
      "average": "56.0937",
      "volume": "2538",
      "turnover": "142365.8",
      "trades": "45"
    },
    {
      "date": "2022-06-15",
      "bid": "56.10",
      "ask": "56.80",
      "open": "55.80",
      "high": "57.10",
      "low": "55.80",
      "close": "56.20",
      "average": "56.695",
      "volume": "1450",
      "turnover": "82207.7",
      "trades": "21"
    },
    {
      "date": "2022-06-16",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.20",
      "high": "57.90",
      "low": "56.00",
      "close": "56.20",
      "average": "56.544",
      "volume": "2367",
      "turnover": "133839.7",
      "trades": "44"
    },
    {
      "date": "2022-06-17",
      "bid": "55.70",
      "ask": "55.90",
      "open": "57.00",
      "high": "57.00",
      "low": "55.80",
      "close": "55.80",
      "average": "55.9502",
      "volume": "2661",
      "turnover": "148883.4",
      "trades": "30"
    },
    {
      "date": "2022-06-20",
      "bid": "55.60",
      "ask": "56.60",
      "open": "55.80",
      "high": "56.40",
      "low": "55.50",
      "close": "56.40",
      "average": "55.7942",
      "volume": "1978",
      "turnover": "110361",
      "trades": "27"
    },
    {
      "date": "2022-06-21",
      "bid": "57.10",
      "ask": "57.60",
      "open": "56.40",
      "high": "57.60",
      "low": "56.40",
      "close": "57.10",
      "average": "56.7243",
      "volume": "2105",
      "turnover": "119404.6",
      "trades": "33"
    },
    {
      "date": "2022-06-22",
      "bid": "57.10",
      "ask": "57.60",
      "open": "57.10",
      "high": "57.50",
      "low": "56.40",
      "close": "57.50",
      "average": "57.0353",
      "volume": "2717",
      "turnover": "154965",
      "trades": "30"
    },
    {
      "date": "2022-06-23",
      "bid": "56.50",
      "ask": "57.00",
      "open": "57.50",
      "high": "57.50",
      "low": "56.50",
      "close": "56.50",
      "average": "57.0229",
      "volume": "704",
      "turnover": "40144.1",
      "trades": "28"
    },
    {
      "date": "2022-06-27",
      "bid": "57.00",
      "ask": "57.40",
      "open": "56.50",
      "high": "57.60",
      "low": "56.00",
      "close": "57.40",
      "average": "56.948",
      "volume": "915",
      "turnover": "52107.4",
      "trades": "40"
    },
    {
      "date": "2022-06-28",
      "bid": "56.60",
      "ask": "57.60",
      "open": "57.90",
      "high": "58.00",
      "low": "56.20",
      "close": "57.50",
      "average": "57.1535",
      "volume": "1627",
      "turnover": "92988.8",
      "trades": "28"
    },
    {
      "date": "2022-06-29",
      "bid": "56.50",
      "ask": "57.20",
      "open": "57.50",
      "high": "57.70",
      "low": "56.80",
      "close": "56.80",
      "average": "57.0597",
      "volume": "1648",
      "turnover": "94034.4",
      "trades": "29"
    },
    {
      "date": "2022-06-30",
      "bid": "56.20",
      "ask": "56.90",
      "open": "56.80",
      "high": "56.90",
      "low": "56.20",
      "close": "56.20",
      "average": "56.6034",
      "volume": "323",
      "turnover": "18282.9",
      "trades": "20"
    },
    {
      "date": "2022-07-01",
      "bid": "56.50",
      "ask": "56.80",
      "open": "56.00",
      "high": "56.70",
      "low": "55.50",
      "close": "56.50",
      "average": "56.2174",
      "volume": "2940",
      "turnover": "165279.2",
      "trades": "49"
    },
    {
      "date": "2022-07-04",
      "bid": "56.20",
      "ask": "56.80",
      "open": "56.50",
      "high": "56.80",
      "low": "55.50",
      "close": "56.20",
      "average": "55.9824",
      "volume": "4256",
      "turnover": "238261.2",
      "trades": "51"
    },
    {
      "date": "2022-07-05",
      "bid": "55.40",
      "ask": "56.30",
      "open": "56.80",
      "high": "56.80",
      "low": "55.50",
      "close": "56.30",
      "average": "56.2199",
      "volume": "1349",
      "turnover": "75840.6",
      "trades": "37"
    },
    {
      "date": "2022-07-06",
      "bid": "57.30",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.20",
      "low": "56.10",
      "close": "57.20",
      "average": "56.8651",
      "volume": "2152",
      "turnover": "122373.6",
      "trades": "33"
    },
    {
      "date": "2022-07-07",
      "bid": "59.40",
      "ask": "59.50",
      "open": "57.60",
      "high": "59.40",
      "low": "57.60",
      "close": "59.40",
      "average": "58.4815",
      "volume": "4874",
      "turnover": "285039",
      "trades": "42"
    },
    {
      "date": "2022-07-08",
      "bid": "58.20",
      "ask": "58.90",
      "open": "59.40",
      "high": "59.40",
      "low": "57.90",
      "close": "58.20",
      "average": "58.5635",
      "volume": "2989",
      "turnover": "175046.3",
      "trades": "47"
    },
    {
      "date": "2022-07-11",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.20",
      "high": "58.20",
      "low": "57.40",
      "close": "57.40",
      "average": "57.6675",
      "volume": "2036",
      "turnover": "117411.1",
      "trades": "44"
    },
    {
      "date": "2022-07-12",
      "bid": "57.80",
      "ask": "58.60",
      "open": "58.00",
      "high": "58.60",
      "low": "57.40",
      "close": "57.80",
      "average": "57.9499",
      "volume": "1806",
      "turnover": "104657.5",
      "trades": "24"
    },
    {
      "date": "2022-07-13",
      "bid": "57.40",
      "ask": "58.10",
      "open": "58.60",
      "high": "58.60",
      "low": "57.40",
      "close": "57.40",
      "average": "58.1615",
      "volume": "286",
      "turnover": "16634.2",
      "trades": "20"
    },
    {
      "date": "2022-07-14",
      "bid": "57.20",
      "ask": "57.80",
      "open": "57.50",
      "high": "58.70",
      "low": "57.20",
      "close": "57.20",
      "average": "57.4523",
      "volume": "1737",
      "turnover": "99794.6",
      "trades": "25"
    },
    {
      "date": "2022-07-15",
      "bid": "57.30",
      "ask": "58.00",
      "open": "59.20",
      "high": "59.20",
      "low": "57.10",
      "close": "58.00",
      "average": "57.9316",
      "volume": "843",
      "turnover": "48836.3",
      "trades": "22"
    },
    {
      "date": "2022-07-18",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.00",
      "high": "59.00",
      "low": "57.10",
      "close": "57.50",
      "average": "57.6861",
      "volume": "1565",
      "turnover": "90278.8",
      "trades": "25"
    },
    {
      "date": "2022-07-19",
      "bid": "58.00",
      "ask": "59.00",
      "open": "57.50",
      "high": "59.40",
      "low": "57.00",
      "close": "58.10",
      "average": "57.728",
      "volume": "3942",
      "turnover": "227563.8",
      "trades": "33"
    },
    {
      "date": "2022-07-20",
      "bid": "57.50",
      "ask": "59.00",
      "open": "59.40",
      "high": "59.40",
      "low": "57.50",
      "close": "59.00",
      "average": "58.4771",
      "volume": "293",
      "turnover": "17133.8",
      "trades": "22"
    },
    {
      "date": "2022-07-21",
      "bid": "58.30",
      "ask": "59.00",
      "open": "59.50",
      "high": "59.50",
      "low": "57.60",
      "close": "58.90",
      "average": "57.8276",
      "volume": "1343",
      "turnover": "77662.5",
      "trades": "31"
    },
    {
      "date": "2022-07-22",
      "bid": "59.40",
      "ask": "59.50",
      "open": "59.30",
      "high": "59.80",
      "low": "58.90",
      "close": "59.40",
      "average": "59.2822",
      "volume": "1657",
      "turnover": "98230.6",
      "trades": "30"
    },
    {
      "date": "2022-07-25",
      "bid": "60.40",
      "ask": "60.60",
      "open": "59.80",
      "high": "61.00",
      "low": "59.00",
      "close": "60.60",
      "average": "60.0074",
      "volume": "2995",
      "turnover": "179722.1",
      "trades": "70"
    },
    {
      "date": "2022-07-26",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.60",
      "high": "61.00",
      "low": "59.90",
      "close": "60.70",
      "average": "60.5954",
      "volume": "1005",
      "turnover": "60898.4",
      "trades": "43"
    },
    {
      "date": "2022-07-27",
      "bid": "60.80",
      "ask": "60.90",
      "open": "60.10",
      "high": "61.00",
      "low": "60.00",
      "close": "61.00",
      "average": "60.6559",
      "volume": "922",
      "turnover": "55924.7",
      "trades": "37"
    },
    {
      "date": "2022-07-28",
      "bid": "60.00",
      "ask": "60.30",
      "open": "61.00",
      "high": "61.00",
      "low": "59.80",
      "close": "60.30",
      "average": "60.2664",
      "volume": "801",
      "turnover": "48273.4",
      "trades": "33"
    },
    {
      "date": "2022-07-29",
      "bid": "60.60",
      "ask": "61.20",
      "open": "60.00",
      "high": "61.50",
      "low": "59.70",
      "close": "61.40",
      "average": "60.4468",
      "volume": "3767",
      "turnover": "227703",
      "trades": "43"
    },
    {
      "date": "2022-08-01",
      "bid": "61.00",
      "ask": "61.10",
      "open": "61.40",
      "high": "62.00",
      "low": "60.00",
      "close": "61.00",
      "average": "61.4617",
      "volume": "2306",
      "turnover": "141730.7",
      "trades": "59"
    },
    {
      "date": "2022-08-02",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.00",
      "high": "62.00",
      "low": "61.00",
      "close": "61.00",
      "average": "61.3241",
      "volume": "705",
      "turnover": "43233.5",
      "trades": "30"
    },
    {
      "date": "2022-08-03",
      "bid": "61.20",
      "ask": "61.50",
      "open": "62.90",
      "high": "63.00",
      "low": "61.00",
      "close": "61.20",
      "average": "61.502",
      "volume": "1422",
      "turnover": "87455.9",
      "trades": "37"
    },
    {
      "date": "2022-08-04",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.20",
      "high": "62.00",
      "low": "59.80",
      "close": "61.20",
      "average": "60.9695",
      "volume": "2826",
      "turnover": "172299.7",
      "trades": "59"
    },
    {
      "date": "2022-08-05",
      "bid": "59.90",
      "ask": "60.50",
      "open": "61.50",
      "high": "62.00",
      "low": "59.80",
      "close": "60.00",
      "average": "60.5104",
      "volume": "2509",
      "turnover": "151820.6",
      "trades": "40"
    },
    {
      "date": "2022-08-08",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.00",
      "high": "61.20",
      "low": "59.50",
      "close": "60.00",
      "average": "60.1689",
      "volume": "1650",
      "turnover": "99278.7",
      "trades": "55"
    },
    {
      "date": "2022-08-09",
      "bid": "59.10",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.70",
      "low": "59.00",
      "close": "60.30",
      "average": "59.7054",
      "volume": "1121",
      "turnover": "66929.8",
      "trades": "32"
    },
    {
      "date": "2022-08-10",
      "bid": "60.10",
      "ask": "61.20",
      "open": "60.20",
      "high": "61.20",
      "low": "59.30",
      "close": "60.00",
      "average": "60.1601",
      "volume": "2246",
      "turnover": "135119.6",
      "trades": "36"
    },
    {
      "date": "2022-08-11",
      "bid": "60.50",
      "ask": "60.90",
      "open": "60.00",
      "high": "61.00",
      "low": "59.90",
      "close": "60.50",
      "average": "60.2304",
      "volume": "4594",
      "turnover": "276698.4",
      "trades": "44"
    },
    {
      "date": "2022-08-12",
      "bid": "60.20",
      "ask": "61.40",
      "open": "61.00",
      "high": "61.30",
      "low": "60.10",
      "close": "61.00",
      "average": "60.8043",
      "volume": "1725",
      "turnover": "104887.5",
      "trades": "31"
    },
    {
      "date": "2022-08-15",
      "bid": "60.30",
      "ask": "60.90",
      "open": "61.00",
      "high": "61.00",
      "low": "60.20",
      "close": "61.00",
      "average": "60.4581",
      "volume": "1047",
      "turnover": "63299.6",
      "trades": "24"
    },
    {
      "date": "2022-08-16",
      "bid": "60.40",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.70",
      "low": "60.30",
      "close": "60.40",
      "average": "60.8679",
      "volume": "1866",
      "turnover": "113579.5",
      "trades": "28"
    },
    {
      "date": "2022-08-17",
      "bid": "60.50",
      "ask": "61.70",
      "open": "61.00",
      "high": "61.90",
      "low": "60.00",
      "close": "60.50",
      "average": "61.6108",
      "volume": "2655",
      "turnover": "163576.6",
      "trades": "36"
    },
    {
      "date": "2022-08-18",
      "bid": "61.60",
      "ask": "61.70",
      "open": "60.50",
      "high": "61.70",
      "low": "60.30",
      "close": "61.70",
      "average": "60.912",
      "volume": "1154",
      "turnover": "70292.4",
      "trades": "24"
    },
    {
      "date": "2022-08-19",
      "bid": "60.80",
      "ask": "61.20",
      "open": "61.50",
      "high": "61.70",
      "low": "60.80",
      "close": "60.80",
      "average": "61.2486",
      "volume": "284",
      "turnover": "17394.6",
      "trades": "20"
    },
    {
      "date": "2022-08-22",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.80",
      "high": "61.60",
      "low": "59.40",
      "close": "60.00",
      "average": "60.0476",
      "volume": "1900",
      "turnover": "114090.4",
      "trades": "31"
    },
    {
      "date": "2022-08-23",
      "bid": "59.40",
      "ask": "60.20",
      "open": "60.30",
      "high": "60.50",
      "low": "59.80",
      "close": "60.10",
      "average": "60.0828",
      "volume": "679",
      "turnover": "40796.2",
      "trades": "27"
    },
    {
      "date": "2022-08-24",
      "bid": "59.30",
      "ask": "60.20",
      "open": "60.10",
      "high": "60.10",
      "low": "59.20",
      "close": "59.30",
      "average": "59.6605",
      "volume": "448",
      "turnover": "26727.9",
      "trades": "21"
    },
    {
      "date": "2022-08-25",
      "bid": "59.50",
      "ask": "60.40",
      "open": "59.30",
      "high": "60.50",
      "low": "59.30",
      "close": "60.40",
      "average": "59.8786",
      "volume": "841",
      "turnover": "50357.9",
      "trades": "29"
    },
    {
      "date": "2022-08-26",
      "bid": "59.50",
      "ask": "59.70",
      "open": "60.50",
      "high": "60.50",
      "low": "59.50",
      "close": "59.70",
      "average": "59.9196",
      "volume": "720",
      "turnover": "43142.1",
      "trades": "38"
    },
    {
      "date": "2022-08-29",
      "bid": "59.00",
      "ask": "59.70",
      "open": "59.70",
      "high": "59.70",
      "low": "59.00",
      "close": "59.00",
      "average": "59.2169",
      "volume": "1709",
      "turnover": "101201.7",
      "trades": "40"
    },
    {
      "date": "2022-08-30",
      "bid": "59.70",
      "ask": "60.10",
      "open": "59.00",
      "high": "60.50",
      "low": "58.80",
      "close": "60.10",
      "average": "59.7339",
      "volume": "1104",
      "turnover": "65946.2",
      "trades": "28"
    },
    {
      "date": "2022-08-31",
      "bid": "58.80",
      "ask": "59.50",
      "open": "60.20",
      "high": "60.20",
      "low": "58.90",
      "close": "59.50",
      "average": "59.2668",
      "volume": "470",
      "turnover": "27855.4",
      "trades": "23"
    },
    {
      "date": "2022-09-01",
      "bid": "58.10",
      "ask": "58.80",
      "open": "60.00",
      "high": "60.00",
      "low": "58.10",
      "close": "58.50",
      "average": "58.795",
      "volume": "1256",
      "turnover": "73846.5",
      "trades": "40"
    },
    {
      "date": "2022-09-02",
      "bid": "58.20",
      "ask": "58.70",
      "open": "58.50",
      "high": "58.80",
      "low": "58.10",
      "close": "58.70",
      "average": "58.4076",
      "volume": "1602",
      "turnover": "93568.9",
      "trades": "31"
    },
    {
      "date": "2022-09-05",
      "bid": "57.30",
      "ask": "57.90",
      "open": "58.70",
      "high": "58.70",
      "low": "56.40",
      "close": "57.30",
      "average": "57.6277",
      "volume": "1940",
      "turnover": "111797.7",
      "trades": "53"
    },
    {
      "date": "2022-09-06",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.30",
      "high": "57.90",
      "low": "57.20",
      "close": "57.80",
      "average": "57.8328",
      "volume": "1982",
      "turnover": "114624.6",
      "trades": "29"
    },
    {
      "date": "2022-09-07",
      "bid": "57.00",
      "ask": "57.50",
      "open": "57.50",
      "high": "57.80",
      "low": "56.80",
      "close": "56.80",
      "average": "57.3423",
      "volume": "378",
      "turnover": "21675.4",
      "trades": "13"
    },
    {
      "date": "2022-09-08",
      "bid": "56.80",
      "ask": "57.70",
      "open": "57.30",
      "high": "58.10",
      "low": "56.80",
      "close": "56.80",
      "average": "57.2056",
      "volume": "915",
      "turnover": "52343.1",
      "trades": "21"
    },
    {
      "date": "2022-09-09",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.50",
      "high": "58.20",
      "low": "57.00",
      "close": "58.20",
      "average": "57.7988",
      "volume": "3599",
      "turnover": "208017.8",
      "trades": "30"
    },
    {
      "date": "2022-09-12",
      "bid": "57.50",
      "ask": "58.10",
      "open": "58.20",
      "high": "58.40",
      "low": "57.30",
      "close": "57.60",
      "average": "57.7581",
      "volume": "2633",
      "turnover": "152077.2",
      "trades": "38"
    },
    {
      "date": "2022-09-13",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.60",
      "high": "58.90",
      "low": "57.50",
      "close": "57.60",
      "average": "57.8992",
      "volume": "3226",
      "turnover": "186782.7",
      "trades": "32"
    },
    {
      "date": "2022-09-14",
      "bid": "57.20",
      "ask": "57.50",
      "open": "57.60",
      "high": "57.60",
      "low": "57.00",
      "close": "57.30",
      "average": "57.2572",
      "volume": "6341",
      "turnover": "363067.8",
      "trades": "39"
    },
    {
      "date": "2022-09-15",
      "bid": "57.10",
      "ask": "57.40",
      "open": "57.20",
      "high": "58.50",
      "low": "57.00",
      "close": "57.10",
      "average": "57.0628",
      "volume": "4140",
      "turnover": "236240.1",
      "trades": "28"
    },
    {
      "date": "2022-09-16",
      "bid": "56.90",
      "ask": "57.00",
      "open": "57.10",
      "high": "57.10",
      "low": "56.70",
      "close": "57.00",
      "average": "56.8944",
      "volume": "2646",
      "turnover": "150542.7",
      "trades": "33"
    },
    {
      "date": "2022-09-19",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.00",
      "high": "57.00",
      "low": "56.60",
      "close": "56.70",
      "average": "56.7464",
      "volume": "1844",
      "turnover": "104640.3",
      "trades": "33"
    },
    {
      "date": "2022-09-20",
      "bid": "56.50",
      "ask": "56.90",
      "open": "56.70",
      "high": "57.30",
      "low": "56.30",
      "close": "56.90",
      "average": "56.4869",
      "volume": "5708",
      "turnover": "322427.1",
      "trades": "55"
    },
    {
      "date": "2022-09-21",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.90",
      "high": "57.20",
      "low": "55.90",
      "close": "57.20",
      "average": "56.6046",
      "volume": "1826",
      "turnover": "103360",
      "trades": "22"
    },
    {
      "date": "2022-09-22",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.20",
      "high": "57.60",
      "low": "56.50",
      "close": "57.20",
      "average": "57.1221",
      "volume": "1476",
      "turnover": "84312.2",
      "trades": "24"
    },
    {
      "date": "2022-09-23",
      "bid": "56.10",
      "ask": "57.00",
      "open": "58.10",
      "high": "58.10",
      "low": "56.00",
      "close": "56.10",
      "average": "56.319",
      "volume": "7781",
      "turnover": "437511",
      "trades": "57"
    },
    {
      "date": "2022-09-26",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.10",
      "high": "58.10",
      "low": "56.10",
      "close": "57.00",
      "average": "57.0072",
      "volume": "3120",
      "turnover": "177862.5",
      "trades": "33"
    },
    {
      "date": "2022-09-27",
      "bid": "56.90",
      "ask": "57.60",
      "open": "57.00",
      "high": "57.80",
      "low": "56.80",
      "close": "57.60",
      "average": "57.1139",
      "volume": "1355",
      "turnover": "77389.3",
      "trades": "34"
    },
    {
      "date": "2022-09-28",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.60",
      "high": "58.00",
      "low": "56.50",
      "close": "57.40",
      "average": "57.2118",
      "volume": "2519",
      "turnover": "144116.4",
      "trades": "34"
    },
    {
      "date": "2022-09-29",
      "bid": "57.10",
      "ask": "57.90",
      "open": "57.70",
      "high": "58.00",
      "low": "57.40",
      "close": "57.40",
      "average": "57.4157",
      "volume": "2872",
      "turnover": "164898",
      "trades": "30"
    },
    {
      "date": "2022-09-30",
      "bid": "58.50",
      "ask": "58.70",
      "open": "57.90",
      "high": "58.80",
      "low": "57.40",
      "close": "58.10",
      "average": "58.2506",
      "volume": "1533",
      "turnover": "89298.2",
      "trades": "23"
    },
    {
      "date": "2022-10-03",
      "bid": "58.10",
      "ask": "59.10",
      "open": "58.10",
      "high": "59.00",
      "low": "58.00",
      "close": "59.00",
      "average": "58.1212",
      "volume": "2299",
      "turnover": "133620.6",
      "trades": "34"
    },
    {
      "date": "2022-10-04",
      "bid": "60.00",
      "ask": "60.30",
      "open": "59.30",
      "high": "60.00",
      "low": "58.70",
      "close": "60.00",
      "average": "59.6012",
      "volume": "2622",
      "turnover": "156274.4",
      "trades": "22"
    },
    {
      "date": "2022-10-05",
      "bid": "60.00",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.30",
      "low": "59.20",
      "close": "60.00",
      "average": "59.8084",
      "volume": "1813",
      "turnover": "108432.6",
      "trades": "22"
    },
    {
      "date": "2022-10-06",
      "bid": "60.00",
      "ask": "60.50",
      "open": "60.50",
      "high": "60.80",
      "low": "60.00",
      "close": "60.60",
      "average": "60.4167",
      "volume": "430",
      "turnover": "25979.2",
      "trades": "15"
    },
    {
      "date": "2022-10-07",
      "bid": "60.00",
      "ask": "60.10",
      "open": "60.60",
      "high": "60.60",
      "low": "60.00",
      "close": "60.10",
      "average": "60.0185",
      "volume": "4097",
      "turnover": "245895.6",
      "trades": "27"
    },
    {
      "date": "2022-10-10",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.10",
      "high": "61.20",
      "low": "59.10",
      "close": "61.20",
      "average": "60.5104",
      "volume": "4117",
      "turnover": "249121.4",
      "trades": "33"
    },
    {
      "date": "2022-10-11",
      "bid": "58.80",
      "ask": "59.00",
      "open": "61.00",
      "high": "61.00",
      "low": "58.80",
      "close": "58.90",
      "average": "59.27",
      "volume": "2480",
      "turnover": "146989.5",
      "trades": "34"
    },
    {
      "date": "2022-10-12",
      "bid": "58.80",
      "ask": "59.20",
      "open": "58.90",
      "high": "59.80",
      "low": "58.40",
      "close": "59.30",
      "average": "58.6189",
      "volume": "571",
      "turnover": "33471.4",
      "trades": "17"
    },
    {
      "date": "2022-10-13",
      "bid": "58.70",
      "ask": "59.80",
      "open": "59.30",
      "high": "59.60",
      "low": "58.00",
      "close": "59.60",
      "average": "58.7693",
      "volume": "231",
      "turnover": "13575.7",
      "trades": "20"
    },
    {
      "date": "2022-10-14",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.50",
      "high": "59.80",
      "low": "59.00",
      "close": "59.80",
      "average": "59.63",
      "volume": "543",
      "turnover": "32379.1",
      "trades": "22"
    },
    {
      "date": "2022-10-17",
      "bid": "59.10",
      "ask": "59.80",
      "open": "59.80",
      "high": "60.30",
      "low": "58.60",
      "close": "59.80",
      "average": "59.2363",
      "volume": "2679",
      "turnover": "158694",
      "trades": "38"
    },
    {
      "date": "2022-10-18",
      "bid": "59.70",
      "ask": "60.30",
      "open": "59.90",
      "high": "60.50",
      "low": "59.30",
      "close": "60.30",
      "average": "59.7949",
      "volume": "514",
      "turnover": "30734.6",
      "trades": "20"
    },
    {
      "date": "2022-10-19",
      "bid": "59.40",
      "ask": "60.50",
      "open": "60.30",
      "high": "61.00",
      "low": "59.50",
      "close": "59.60",
      "average": "60.4707",
      "volume": "1976",
      "turnover": "119490.1",
      "trades": "22"
    },
    {
      "date": "2022-10-20",
      "bid": "59.60",
      "ask": "60.80",
      "open": "59.40",
      "high": "60.80",
      "low": "59.40",
      "close": "60.80",
      "average": "59.9496",
      "volume": "925",
      "turnover": "55453.4",
      "trades": "17"
    },
    {
      "date": "2022-10-21",
      "bid": "59.80",
      "ask": "60.30",
      "open": "61.30",
      "high": "61.30",
      "low": "59.70",
      "close": "59.70",
      "average": "60.7306",
      "volume": "2285",
      "turnover": "138769.4",
      "trades": "35"
    },
    {
      "date": "2022-10-24",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.30",
      "high": "60.30",
      "low": "59.20",
      "close": "59.80",
      "average": "59.9414",
      "volume": "1288",
      "turnover": "77204.5",
      "trades": "27"
    },
    {
      "date": "2022-10-25",
      "bid": "60.50",
      "ask": "61.30",
      "open": "60.80",
      "high": "61.30",
      "low": "59.50",
      "close": "61.30",
      "average": "60.3579",
      "volume": "1206",
      "turnover": "72791.6",
      "trades": "34"
    },
    {
      "date": "2022-10-26",
      "bid": "60.70",
      "ask": "60.80",
      "open": "61.30",
      "high": "62.00",
      "low": "60.60",
      "close": "60.70",
      "average": "61.1752",
      "volume": "3831",
      "turnover": "234362.2",
      "trades": "63"
    },
    {
      "date": "2022-10-27",
      "bid": "60.70",
      "ask": "60.90",
      "open": "60.80",
      "high": "61.50",
      "low": "60.30",
      "close": "60.70",
      "average": "60.7298",
      "volume": "1082",
      "turnover": "65709.6",
      "trades": "40"
    },
    {
      "date": "2022-10-28",
      "bid": "60.80",
      "ask": "61.40",
      "open": "60.80",
      "high": "61.40",
      "low": "60.50",
      "close": "60.70",
      "average": "60.909",
      "volume": "976",
      "turnover": "59447.2",
      "trades": "28"
    },
    {
      "date": "2022-10-31",
      "bid": "61.30",
      "ask": "61.50",
      "open": "60.70",
      "high": "61.90",
      "low": "60.50",
      "close": "61.30",
      "average": "61.1053",
      "volume": "1369",
      "turnover": "83653.1",
      "trades": "37"
    },
    {
      "date": "2022-11-01",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.30",
      "high": "62.00",
      "low": "61.30",
      "close": "61.50",
      "average": "61.7443",
      "volume": "748",
      "turnover": "46184.7",
      "trades": "36"
    },
    {
      "date": "2022-11-02",
      "bid": "61.30",
      "ask": "61.80",
      "open": "61.80",
      "high": "61.80",
      "low": "61.20",
      "close": "61.80",
      "average": "61.3934",
      "volume": "761",
      "turnover": "46720.4",
      "trades": "29"
    },
    {
      "date": "2022-11-03",
      "bid": "61.90",
      "ask": "62.50",
      "open": "61.80",
      "high": "62.40",
      "low": "61.50",
      "close": "62.20",
      "average": "61.9044",
      "volume": "1077",
      "turnover": "66671",
      "trades": "30"
    },
    {
      "date": "2022-11-04",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.20",
      "high": "63.00",
      "low": "62.20",
      "close": "62.50",
      "average": "62.6916",
      "volume": "750",
      "turnover": "47018.7",
      "trades": "13"
    },
    {
      "date": "2022-11-07",
      "bid": "62.70",
      "ask": "63.00",
      "open": "61.30",
      "high": "63.50",
      "low": "61.30",
      "close": "62.90",
      "average": "62.9502",
      "volume": "2627",
      "turnover": "165370.2",
      "trades": "50"
    },
    {
      "date": "2022-11-08",
      "bid": "63.10",
      "ask": "63.60",
      "open": "63.10",
      "high": "63.60",
      "low": "62.60",
      "close": "63.00",
      "average": "63.181",
      "volume": "5603",
      "turnover": "354003",
      "trades": "35"
    },
    {
      "date": "2022-11-09",
      "bid": "62.90",
      "ask": "63.20",
      "open": "63.00",
      "high": "63.30",
      "low": "62.80",
      "close": "63.20",
      "average": "63.0597",
      "volume": "682",
      "turnover": "43006.7",
      "trades": "21"
    },
    {
      "date": "2022-11-10",
      "bid": "63.00",
      "ask": "64.10",
      "open": "63.20",
      "high": "64.10",
      "low": "63.00",
      "close": "63.70",
      "average": "63.8495",
      "volume": "3016",
      "turnover": "192570.1",
      "trades": "49"
    },
    {
      "date": "2022-11-11",
      "bid": "63.90",
      "ask": "64.40",
      "open": "63.90",
      "high": "65.00",
      "low": "63.60",
      "close": "63.90",
      "average": "64.0921",
      "volume": "3236",
      "turnover": "207401.9",
      "trades": "54"
    },
    {
      "date": "2022-11-14",
      "bid": "63.90",
      "ask": "64.50",
      "open": "64.70",
      "high": "64.70",
      "low": "64.00",
      "close": "64.00",
      "average": "64.237",
      "volume": "2153",
      "turnover": "138302.3",
      "trades": "38"
    },
    {
      "date": "2022-11-15",
      "bid": "63.90",
      "ask": "64.70",
      "open": "64.80",
      "high": "64.90",
      "low": "63.90",
      "close": "64.80",
      "average": "64.3614",
      "volume": "1712",
      "turnover": "110186.7",
      "trades": "38"
    },
    {
      "date": "2022-11-16",
      "bid": "63.00",
      "ask": "63.80",
      "open": "62.00",
      "high": "64.70",
      "low": "62.00",
      "close": "63.10",
      "average": "63.1251",
      "volume": "5177",
      "turnover": "326798.8",
      "trades": "53"
    },
    {
      "date": "2022-11-17",
      "bid": "62.70",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.00",
      "low": "62.70",
      "close": "62.70",
      "average": "63.4116",
      "volume": "554",
      "turnover": "35130",
      "trades": "20"
    },
    {
      "date": "2022-11-18",
      "bid": "61.60",
      "ask": "62.50",
      "open": "62.70",
      "high": "63.00",
      "low": "61.80",
      "close": "62.50",
      "average": "62.3031",
      "volume": "4446",
      "turnover": "276999.7",
      "trades": "49"
    },
    {
      "date": "2022-11-21",
      "bid": "61.80",
      "ask": "61.90",
      "open": "61.00",
      "high": "62.70",
      "low": "61.00",
      "close": "61.60",
      "average": "62.2152",
      "volume": "462",
      "turnover": "28743.4",
      "trades": "25"
    },
    {
      "date": "2022-11-22",
      "bid": "61.50",
      "ask": "62.40",
      "open": "61.60",
      "high": "62.40",
      "low": "60.80",
      "close": "62.40",
      "average": "61.5306",
      "volume": "3087",
      "turnover": "189944.9",
      "trades": "42"
    },
    {
      "date": "2022-11-23",
      "bid": "61.70",
      "ask": "62.10",
      "open": "62.40",
      "high": "62.40",
      "low": "61.50",
      "close": "61.70",
      "average": "61.7984",
      "volume": "1698",
      "turnover": "104933.7",
      "trades": "37"
    },
    {
      "date": "2022-11-24",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.70",
      "high": "62.50",
      "low": "61.30",
      "close": "62.00",
      "average": "61.9031",
      "volume": "2037",
      "turnover": "126096.7",
      "trades": "47"
    },
    {
      "date": "2022-11-25",
      "bid": "61.60",
      "ask": "62.20",
      "open": "62.00",
      "high": "62.30",
      "low": "61.50",
      "close": "62.20",
      "average": "61.947",
      "volume": "3320",
      "turnover": "205664.2",
      "trades": "68"
    },
    {
      "date": "2022-11-28",
      "bid": "61.50",
      "ask": "62.00",
      "open": "61.90",
      "high": "62.00",
      "low": "61.20",
      "close": "62.00",
      "average": "61.6813",
      "volume": "1262",
      "turnover": "77842.1",
      "trades": "58"
    },
    {
      "date": "2022-11-29",
      "bid": "61.20",
      "ask": "61.80",
      "open": "62.50",
      "high": "62.50",
      "low": "61.20",
      "close": "61.20",
      "average": "61.5442",
      "volume": "834",
      "turnover": "51327.9",
      "trades": "44"
    },
    {
      "date": "2022-11-30",
      "bid": "61.40",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.70",
      "low": "61.20",
      "close": "62.00",
      "average": "62.0799",
      "volume": "2892",
      "turnover": "179535.2",
      "trades": "52"
    },
    {
      "date": "2022-12-01",
      "bid": "61.30",
      "ask": "62.30",
      "open": "62.00",
      "high": "62.70",
      "low": "61.30",
      "close": "61.50",
      "average": "61.877",
      "volume": "4467",
      "turnover": "276404.7",
      "trades": "55"
    },
    {
      "date": "2022-12-02",
      "bid": "60.90",
      "ask": "61.50",
      "open": "61.10",
      "high": "62.40",
      "low": "61.00",
      "close": "61.00",
      "average": "61.3571",
      "volume": "2702",
      "turnover": "165787",
      "trades": "41"
    },
    {
      "date": "2022-12-05",
      "bid": "60.70",
      "ask": "61.40",
      "open": "61.20",
      "high": "61.70",
      "low": "60.70",
      "close": "61.40",
      "average": "60.9455",
      "volume": "2885",
      "turnover": "175827.9",
      "trades": "59"
    },
    {
      "date": "2022-12-06",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.60",
      "high": "61.60",
      "low": "60.40",
      "close": "60.40",
      "average": "60.9678",
      "volume": "2215",
      "turnover": "135039.5",
      "trades": "39"
    },
    {
      "date": "2022-12-07",
      "bid": "59.80",
      "ask": "60.10",
      "open": "60.40",
      "high": "60.80",
      "low": "59.80",
      "close": "60.30",
      "average": "60.3054",
      "volume": "986",
      "turnover": "59461.1",
      "trades": "36"
    },
    {
      "date": "2022-12-08",
      "bid": "59.90",
      "ask": "60.50",
      "open": "60.00",
      "high": "60.70",
      "low": "59.70",
      "close": "60.50",
      "average": "60.1861",
      "volume": "675",
      "turnover": "40625.6",
      "trades": "29"
    },
    {
      "date": "2022-12-09",
      "bid": "60.10",
      "ask": "60.70",
      "open": "61.00",
      "high": "61.00",
      "low": "60.00",
      "close": "60.60",
      "average": "60.3913",
      "volume": "2194",
      "turnover": "132498.6",
      "trades": "51"
    },
    {
      "date": "2022-12-12",
      "bid": "59.90",
      "ask": "60.70",
      "open": "60.70",
      "high": "60.70",
      "low": "59.80",
      "close": "60.70",
      "average": "60.4419",
      "volume": "2456",
      "turnover": "148443.5",
      "trades": "56"
    },
    {
      "date": "2022-12-13",
      "bid": "59.60",
      "ask": "60.50",
      "open": "59.50",
      "high": "61.30",
      "low": "59.50",
      "close": "59.60",
      "average": "60.4589",
      "volume": "5234",
      "turnover": "316441.7",
      "trades": "49"
    },
    {
      "date": "2022-12-14",
      "bid": "59.80",
      "ask": "60.20",
      "open": "60.70",
      "high": "60.70",
      "low": "60.00",
      "close": "60.00",
      "average": "60.291",
      "volume": "1471",
      "turnover": "88688",
      "trades": "23"
    },
    {
      "date": "2022-12-15",
      "bid": "59.50",
      "ask": "60.00",
      "open": "60.00",
      "high": "60.40",
      "low": "58.50",
      "close": "58.50",
      "average": "59.7552",
      "volume": "1722",
      "turnover": "102937.9",
      "trades": "44"
    },
    {
      "date": "2022-12-16",
      "bid": "59.00",
      "ask": "59.60",
      "open": "58.80",
      "high": "59.80",
      "low": "58.50",
      "close": "59.60",
      "average": "59.2337",
      "volume": "909",
      "turnover": "53843.4",
      "trades": "27"
    },
    {
      "date": "2022-12-19",
      "bid": "59.20",
      "ask": "60.10",
      "open": "59.80",
      "high": "60.40",
      "low": "58.50",
      "close": "59.80",
      "average": "59.9802",
      "volume": "3737",
      "turnover": "224146",
      "trades": "52"
    },
    {
      "date": "2022-12-20",
      "bid": "59.50",
      "ask": "60.20",
      "open": "59.80",
      "high": "60.20",
      "low": "59.50",
      "close": "59.50",
      "average": "59.8734",
      "volume": "2599",
      "turnover": "155611",
      "trades": "35"
    },
    {
      "date": "2022-12-21",
      "bid": "59.60",
      "ask": "60.40",
      "open": "60.40",
      "high": "60.40",
      "low": "59.40",
      "close": "59.60",
      "average": "59.8954",
      "volume": "540",
      "turnover": "32343.5",
      "trades": "29"
    },
    {
      "date": "2022-12-22",
      "bid": "59.80",
      "ask": "60.30",
      "open": "60.00",
      "high": "60.40",
      "low": "59.80",
      "close": "60.30",
      "average": "60.0391",
      "volume": "1170",
      "turnover": "70245.7",
      "trades": "24"
    },
    {
      "date": "2022-12-23",
      "bid": "59.50",
      "ask": "60.30",
      "open": "60.30",
      "high": "60.30",
      "low": "59.00",
      "close": "60.30",
      "average": "59.4264",
      "volume": "1562",
      "turnover": "92824",
      "trades": "52"
    },
    {
      "date": "2022-12-27",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.30",
      "high": "60.30",
      "low": "59.40",
      "close": "59.60",
      "average": "60.0929",
      "volume": "897",
      "turnover": "53903.3",
      "trades": "51"
    },
    {
      "date": "2022-12-28",
      "bid": "59.30",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.60",
      "low": "59.00",
      "close": "59.60",
      "average": "59.3737",
      "volume": "1796",
      "turnover": "106635.1",
      "trades": "38"
    },
    {
      "date": "2022-12-29",
      "bid": "59.70",
      "ask": "59.80",
      "open": "59.60",
      "high": "60.00",
      "low": "58.70",
      "close": "59.70",
      "average": "59.0333",
      "volume": "2194",
      "turnover": "129519.1",
      "trades": "53"
    },
    {
      "date": "2022-12-30",
      "bid": "59.50",
      "ask": "59.80",
      "open": "60.30",
      "high": "60.30",
      "low": "59.10",
      "close": "59.80",
      "average": "59.9856",
      "volume": "897",
      "turnover": "53807.1",
      "trades": "41"
    },
    {
      "date": "2023-01-02",
      "bid": "59.40",
      "ask": "59.50",
      "open": "60.50",
      "high": "61.00",
      "low": "59.20",
      "close": "59.50",
      "average": "59.8099",
      "volume": "2096",
      "turnover": "125361.6",
      "trades": "57"
    },
    {
      "date": "2023-01-03",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.50",
      "high": "60.70",
      "low": "59.50",
      "close": "60.00",
      "average": "60.1409",
      "volume": "701",
      "turnover": "42158.8",
      "trades": "29"
    },
    {
      "date": "2023-01-04",
      "bid": "59.90",
      "ask": "60.10",
      "open": "61.20",
      "high": "61.20",
      "low": "59.80",
      "close": "60.10",
      "average": "60.2776",
      "volume": "2202",
      "turnover": "132731.3",
      "trades": "46"
    },
    {
      "date": "2023-01-05",
      "bid": "59.90",
      "ask": "60.50",
      "open": "60.10",
      "high": "60.90",
      "low": "60.00",
      "close": "60.50",
      "average": "60.3374",
      "volume": "709",
      "turnover": "42779.2",
      "trades": "26"
    },
    {
      "date": "2023-01-09",
      "bid": "60.00",
      "ask": "60.80",
      "open": "60.00",
      "high": "60.80",
      "low": "59.60",
      "close": "60.00",
      "average": "60.0206",
      "volume": "6709",
      "turnover": "402677.9",
      "trades": "96"
    },
    {
      "date": "2023-01-10",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.90",
      "high": "61.00",
      "low": "59.80",
      "close": "60.00",
      "average": "60.1596",
      "volume": "1135",
      "turnover": "68281.1",
      "trades": "46"
    },
    {
      "date": "2023-01-11",
      "bid": "59.90",
      "ask": "61.00",
      "open": "59.80",
      "high": "61.00",
      "low": "59.70",
      "close": "60.00",
      "average": "60.1524",
      "volume": "2038",
      "turnover": "122590.6",
      "trades": "45"
    },
    {
      "date": "2023-01-12",
      "bid": "60.20",
      "ask": "61.00",
      "open": "60.90",
      "high": "60.90",
      "low": "59.80",
      "close": "60.20",
      "average": "60.3327",
      "volume": "2286",
      "turnover": "137920.5",
      "trades": "42"
    },
    {
      "date": "2023-01-13",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.20",
      "high": "60.20",
      "low": "59.00",
      "close": "59.00",
      "average": "59.3289",
      "volume": "7617",
      "turnover": "451908.2",
      "trades": "79"
    },
    {
      "date": "2023-01-16",
      "bid": "59.30",
      "ask": "60.00",
      "open": "59.10",
      "high": "60.00",
      "low": "59.10",
      "close": "60.00",
      "average": "59.8847",
      "volume": "1332",
      "turnover": "79766.4",
      "trades": "34"
    },
    {
      "date": "2023-01-17",
      "bid": "59.40",
      "ask": "59.90",
      "open": "59.30",
      "high": "60.00",
      "low": "59.00",
      "close": "59.90",
      "average": "59.296",
      "volume": "1805",
      "turnover": "107029.2",
      "trades": "51"
    },
    {
      "date": "2023-01-18",
      "bid": "59.10",
      "ask": "59.70",
      "open": "59.90",
      "high": "59.90",
      "low": "59.10",
      "close": "59.70",
      "average": "59.4399",
      "volume": "1452",
      "turnover": "86306.8",
      "trades": "41"
    },
    {
      "date": "2023-01-19",
      "bid": "58.60",
      "ask": "58.70",
      "open": "60.40",
      "high": "60.40",
      "low": "58.70",
      "close": "58.70",
      "average": "58.9054",
      "volume": "3656",
      "turnover": "215358.2",
      "trades": "66"
    },
    {
      "date": "2023-01-20",
      "bid": "58.90",
      "ask": "59.80",
      "open": "60.50",
      "high": "60.50",
      "low": "58.70",
      "close": "59.80",
      "average": "59.2029",
      "volume": "547",
      "turnover": "32384",
      "trades": "19"
    },
    {
      "date": "2023-01-23",
      "bid": "59.90",
      "ask": "60.00",
      "open": "59.80",
      "high": "60.30",
      "low": "59.10",
      "close": "60.00",
      "average": "59.8625",
      "volume": "2873",
      "turnover": "171984.9",
      "trades": "53"
    },
    {
      "date": "2023-01-24",
      "bid": "59.30",
      "ask": "59.90",
      "open": "60.00",
      "high": "60.50",
      "low": "59.20",
      "close": "59.90",
      "average": "59.6919",
      "volume": "1005",
      "turnover": "59990.4",
      "trades": "34"
    },
    {
      "date": "2023-01-25",
      "bid": "59.50",
      "ask": "59.90",
      "open": "59.90",
      "high": "60.50",
      "low": "59.30",
      "close": "59.90",
      "average": "59.8336",
      "volume": "1192",
      "turnover": "71321.7",
      "trades": "61"
    },
    {
      "date": "2023-01-26",
      "bid": "59.40",
      "ask": "59.70",
      "open": "60.20",
      "high": "60.40",
      "low": "59.00",
      "close": "59.70",
      "average": "59.6163",
      "volume": "1440",
      "turnover": "85847.5",
      "trades": "41"
    },
    {
      "date": "2023-01-27",
      "bid": "59.40",
      "ask": "60.00",
      "open": "59.70",
      "high": "60.20",
      "low": "59.20",
      "close": "60.00",
      "average": "59.5287",
      "volume": "1393",
      "turnover": "82923.5",
      "trades": "47"
    },
    {
      "date": "2023-01-30",
      "bid": "60.20",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.50",
      "low": "59.10",
      "close": "61.00",
      "average": "60.4365",
      "volume": "8104",
      "turnover": "489777.2",
      "trades": "93"
    },
    {
      "date": "2023-01-31",
      "bid": "59.90",
      "ask": "60.00",
      "open": "61.00",
      "high": "61.00",
      "low": "59.80",
      "close": "59.80",
      "average": "60.3324",
      "volume": "2661",
      "turnover": "160544.5",
      "trades": "66"
    },
    {
      "date": "2023-02-01",
      "bid": "62.00",
      "ask": "62.80",
      "open": "61.20",
      "high": "63.00",
      "low": "61.00",
      "close": "62.00",
      "average": "62.1447",
      "volume": "13279",
      "turnover": "825220",
      "trades": "146"
    },
    {
      "date": "2023-02-02",
      "bid": "64.20",
      "ask": "64.80",
      "open": "62.00",
      "high": "64.80",
      "low": "62.00",
      "close": "64.80",
      "average": "63.5987",
      "volume": "13886",
      "turnover": "883130.9",
      "trades": "110"
    },
    {
      "date": "2023-02-03",
      "bid": "63.50",
      "ask": "64.00",
      "open": "64.20",
      "high": "64.20",
      "low": "63.00",
      "close": "63.50",
      "average": "63.657",
      "volume": "3400",
      "turnover": "216433.9",
      "trades": "71"
    },
    {
      "date": "2023-02-06",
      "bid": "63.50",
      "ask": "63.90",
      "open": "64.00",
      "high": "64.20",
      "low": "63.50",
      "close": "63.50",
      "average": "63.81",
      "volume": "2011",
      "turnover": "128322",
      "trades": "53"
    },
    {
      "date": "2023-02-07",
      "bid": "63.50",
      "ask": "63.90",
      "open": "63.50",
      "high": "64.30",
      "low": "63.10",
      "close": "63.50",
      "average": "63.671",
      "volume": "582",
      "turnover": "37056.5",
      "trades": "30"
    },
    {
      "date": "2023-02-08",
      "bid": "63.70",
      "ask": "64.00",
      "open": "63.50",
      "high": "64.50",
      "low": "63.50",
      "close": "63.70",
      "average": "63.9057",
      "volume": "31666",
      "turnover": "1996376.4",
      "trades": "41"
    },
    {
      "date": "2023-02-09",
      "bid": "64.00",
      "ask": "64.30",
      "open": "63.80",
      "high": "64.50",
      "low": "63.70",
      "close": "64.00",
      "average": "64.0407",
      "volume": "2249",
      "turnover": "144027.5",
      "trades": "43"
    },
    {
      "date": "2023-02-10",
      "bid": "64.00",
      "ask": "64.70",
      "open": "64.90",
      "high": "64.90",
      "low": "63.00",
      "close": "64.00",
      "average": "64.0553",
      "volume": "3366",
      "turnover": "215610.3",
      "trades": "51"
    },
    {
      "date": "2023-02-13",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.60",
      "average": "64.4663",
      "volume": "7641",
      "turnover": "492587.1",
      "trades": "72"
    },
    {
      "date": "2023-02-14",
      "bid": "64.60",
      "ask": "65.00",
      "open": "64.50",
      "high": "65.10",
      "low": "64.50",
      "close": "65.00",
      "average": "64.8904",
      "volume": "997",
      "turnover": "64695.7",
      "trades": "24"
    },
    {
      "date": "2023-02-15",
      "bid": "65.10",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.50",
      "low": "65.00",
      "close": "65.40",
      "average": "65.1369",
      "volume": "1464",
      "turnover": "95360.4",
      "trades": "29"
    },
    {
      "date": "2023-02-16",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.60",
      "high": "65.50",
      "low": "64.50",
      "close": "65.00",
      "average": "64.9477",
      "volume": "2652",
      "turnover": "172241.3",
      "trades": "45"
    },
    {
      "date": "2023-02-17",
      "bid": "65.60",
      "ask": "66.40",
      "open": "65.00",
      "high": "66.40",
      "low": "64.60",
      "close": "66.40",
      "average": "66.0013",
      "volume": "4372",
      "turnover": "288557.5",
      "trades": "49"
    },
    {
      "date": "2023-02-20",
      "bid": "66.10",
      "ask": "66.90",
      "open": "66.40",
      "high": "67.00",
      "low": "65.60",
      "close": "66.90",
      "average": "66.6215",
      "volume": "1666",
      "turnover": "110991.5",
      "trades": "46"
    },
    {
      "date": "2023-02-21",
      "bid": "66.30",
      "ask": "66.80",
      "open": "66.90",
      "high": "66.90",
      "low": "66.00",
      "close": "66.80",
      "average": "66.3271",
      "volume": "987",
      "turnover": "65464.8",
      "trades": "43"
    },
    {
      "date": "2023-02-22",
      "bid": "65.60",
      "ask": "66.40",
      "open": "66.80",
      "high": "66.80",
      "low": "65.30",
      "close": "66.40",
      "average": "66.1622",
      "volume": "1373",
      "turnover": "90840.7",
      "trades": "34"
    },
    {
      "date": "2023-02-23",
      "bid": "66.10",
      "ask": "67.30",
      "open": "66.90",
      "high": "67.40",
      "low": "65.80",
      "close": "66.50",
      "average": "67.0374",
      "volume": "2666",
      "turnover": "178721.7",
      "trades": "48"
    },
    {
      "date": "2023-02-24",
      "bid": "65.80",
      "ask": "66.90",
      "open": "67.40",
      "high": "67.40",
      "low": "65.80",
      "close": "65.80",
      "average": "67.1796",
      "volume": "4131",
      "turnover": "277518.8",
      "trades": "80"
    },
    {
      "date": "2023-02-27",
      "bid": "66.90",
      "ask": "67.80",
      "open": "66.90",
      "high": "67.70",
      "low": "66.10",
      "close": "67.70",
      "average": "66.9341",
      "volume": "1326",
      "turnover": "88754.6",
      "trades": "64"
    },
    {
      "date": "2023-02-28",
      "bid": "68.00",
      "ask": "69.00",
      "open": "67.70",
      "high": "69.50",
      "low": "67.40",
      "close": "68.00",
      "average": "68.3982",
      "volume": "4999",
      "turnover": "341922.8",
      "trades": "67"
    },
    {
      "date": "2023-03-01",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.50",
      "high": "69.60",
      "low": "67.80",
      "close": "68.50",
      "average": "68.9339",
      "volume": "5930",
      "turnover": "408778.2",
      "trades": "84"
    },
    {
      "date": "2023-03-02",
      "bid": "69.00",
      "ask": "69.80",
      "open": "67.70",
      "high": "69.80",
      "low": "67.50",
      "close": "69.00",
      "average": "68.7258",
      "volume": "787",
      "turnover": "54087.2",
      "trades": "55"
    },
    {
      "date": "2023-03-03",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.00",
      "high": "69.80",
      "low": "69.00",
      "close": "69.60",
      "average": "69.6364",
      "volume": "2208",
      "turnover": "153757.1",
      "trades": "68"
    },
    {
      "date": "2023-03-06",
      "bid": "69.80",
      "ask": "70.90",
      "open": "69.80",
      "high": "71.00",
      "low": "68.80",
      "close": "70.80",
      "average": "70.4083",
      "volume": "4937",
      "turnover": "347606",
      "trades": "94"
    },
    {
      "date": "2023-03-07",
      "bid": "69.00",
      "ask": "69.60",
      "open": "70.80",
      "high": "72.20",
      "low": "69.00",
      "close": "69.20",
      "average": "70.6012",
      "volume": "6923",
      "turnover": "488772.2",
      "trades": "97"
    },
    {
      "date": "2023-03-08",
      "bid": "70.20",
      "ask": "70.40",
      "open": "69.50",
      "high": "70.40",
      "low": "69.10",
      "close": "70.40",
      "average": "69.8936",
      "volume": "1236",
      "turnover": "86388.5",
      "trades": "41"
    },
    {
      "date": "2023-03-09",
      "bid": "69.40",
      "ask": "71.20",
      "open": "70.50",
      "high": "71.20",
      "low": "68.80",
      "close": "71.20",
      "average": "69.9072",
      "volume": "6951",
      "turnover": "485925.2",
      "trades": "59"
    },
    {
      "date": "2023-03-10",
      "bid": "68.00",
      "ask": "69.00",
      "open": "71.10",
      "high": "71.10",
      "low": "67.50",
      "close": "69.00",
      "average": "68.4496",
      "volume": "5256",
      "turnover": "359771.1",
      "trades": "115"
    },
    {
      "date": "2023-03-13",
      "bid": "66.20",
      "ask": "67.40",
      "open": "69.00",
      "high": "69.60",
      "low": "65.80",
      "close": "67.40",
      "average": "66.9583",
      "volume": "3731",
      "turnover": "249821.6",
      "trades": "108"
    },
    {
      "date": "2023-03-14",
      "bid": "67.10",
      "ask": "67.30",
      "open": "66.20",
      "high": "67.30",
      "low": "65.30",
      "close": "67.30",
      "average": "65.8998",
      "volume": "2401",
      "turnover": "158225.3",
      "trades": "68"
    },
    {
      "date": "2023-03-15",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.30",
      "high": "67.30",
      "low": "66.00",
      "close": "66.00",
      "average": "66.2629",
      "volume": "1313",
      "turnover": "87003.2",
      "trades": "43"
    },
    {
      "date": "2023-03-16",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.10",
      "high": "67.00",
      "low": "65.50",
      "close": "67.00",
      "average": "66.6292",
      "volume": "1454",
      "turnover": "96878.9",
      "trades": "27"
    },
    {
      "date": "2023-03-17",
      "bid": "65.40",
      "ask": "66.50",
      "open": "67.30",
      "high": "68.00",
      "low": "65.40",
      "close": "65.40",
      "average": "67.0001",
      "volume": "744",
      "turnover": "49848.1",
      "trades": "30"
    },
    {
      "date": "2023-03-20",
      "bid": "67.30",
      "ask": "67.70",
      "open": "65.40",
      "high": "67.80",
      "low": "65.00",
      "close": "67.30",
      "average": "66.6714",
      "volume": "2127",
      "turnover": "141810.1",
      "trades": "121"
    },
    {
      "date": "2023-03-21",
      "bid": "66.30",
      "ask": "67.40",
      "open": "67.30",
      "high": "67.90",
      "low": "66.80",
      "close": "67.40",
      "average": "67.087",
      "volume": "687",
      "turnover": "46088.8",
      "trades": "29"
    },
    {
      "date": "2023-03-22",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.60",
      "high": "68.60",
      "low": "67.80",
      "close": "68.60",
      "average": "68.4169",
      "volume": "3102",
      "turnover": "212229.3",
      "trades": "40"
    },
    {
      "date": "2023-03-23",
      "bid": "67.00",
      "ask": "67.10",
      "open": "68.60",
      "high": "69.00",
      "low": "67.00",
      "close": "67.10",
      "average": "67.4066",
      "volume": "2065",
      "turnover": "139194.6",
      "trades": "46"
    },
    {
      "date": "2023-03-24",
      "bid": "66.60",
      "ask": "67.90",
      "open": "68.50",
      "high": "68.50",
      "low": "66.20",
      "close": "67.90",
      "average": "67.5057",
      "volume": "1226",
      "turnover": "82762",
      "trades": "59"
    },
    {
      "date": "2023-03-27",
      "bid": "69.60",
      "ask": "70.00",
      "open": "67.90",
      "high": "70.50",
      "low": "67.90",
      "close": "70.50",
      "average": "69.0875",
      "volume": "2923",
      "turnover": "201942.8",
      "trades": "109"
    },
    {
      "date": "2023-03-28",
      "bid": "70.40",
      "ask": "70.70",
      "open": "70.50",
      "high": "70.80",
      "low": "70.30",
      "close": "70.70",
      "average": "70.6203",
      "volume": "1046",
      "turnover": "73868.8",
      "trades": "60"
    },
    {
      "date": "2023-03-29",
      "bid": "70.80",
      "ask": "71.00",
      "open": "70.70",
      "high": "72.80",
      "low": "70.70",
      "close": "71.00",
      "average": "72.2383",
      "volume": "4340",
      "turnover": "313514.2",
      "trades": "104"
    },
    {
      "date": "2023-03-30",
      "bid": "72.50",
      "ask": "73.50",
      "open": "72.60",
      "high": "74.60",
      "low": "72.10",
      "close": "73.50",
      "average": "73.3432",
      "volume": "4093",
      "turnover": "300193.7",
      "trades": "103"
    },
    {
      "date": "2023-03-31",
      "bid": "69.80",
      "ask": "70.20",
      "open": "69.90",
      "high": "70.20",
      "low": "69.30",
      "close": "70.20",
      "average": "69.7136",
      "volume": "4204",
      "turnover": "293076",
      "trades": "125"
    },
    {
      "date": "2023-04-03",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.20",
      "high": "70.40",
      "low": "69.40",
      "close": "69.80",
      "average": "70.0284",
      "volume": "952",
      "turnover": "66667",
      "trades": "56"
    },
    {
      "date": "2023-04-04",
      "bid": "66.80",
      "ask": "67.00",
      "open": "69.80",
      "high": "69.80",
      "low": "67.00",
      "close": "68.00",
      "average": "68.224",
      "volume": "3325",
      "turnover": "226844.8",
      "trades": "79"
    },
    {
      "date": "2023-04-05",
      "bid": "66.20",
      "ask": "66.60",
      "open": "68.00",
      "high": "68.00",
      "low": "66.60",
      "close": "66.80",
      "average": "67.5671",
      "volume": "930",
      "turnover": "62837.4",
      "trades": "52"
    },
    {
      "date": "2023-04-06",
      "bid": "68.00",
      "ask": "69.20",
      "open": "66.80",
      "high": "75.00",
      "low": "66.80",
      "close": "69.60",
      "average": "71.0763",
      "volume": "7666",
      "turnover": "544870.6",
      "trades": "182"
    },
    {
      "date": "2023-04-11",
      "bid": "70.20",
      "ask": "70.60",
      "open": "69.60",
      "high": "70.60",
      "low": "69.60",
      "close": "70.60",
      "average": "70.1082",
      "volume": "2473",
      "turnover": "173377.6",
      "trades": "134"
    },
    {
      "date": "2023-04-12",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.20",
      "low": "69.20",
      "close": "71.00",
      "average": "69.9154",
      "volume": "3181",
      "turnover": "222400.8",
      "trades": "83"
    },
    {
      "date": "2023-04-13",
      "bid": "69.60",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.60",
      "low": "69.60",
      "close": "71.00",
      "average": "70.616",
      "volume": "1954",
      "turnover": "137983.6",
      "trades": "71"
    },
    {
      "date": "2023-04-14",
      "bid": "71.80",
      "ask": "72.40",
      "open": "71.00",
      "high": "73.00",
      "low": "71.00",
      "close": "71.80",
      "average": "71.6446",
      "volume": "1659",
      "turnover": "118858.4",
      "trades": "62"
    },
    {
      "date": "2023-04-17",
      "bid": "71.60",
      "ask": "71.80",
      "open": "73.40",
      "high": "73.40",
      "low": "71.80",
      "close": "71.80",
      "average": "72.5437",
      "volume": "3114",
      "turnover": "225901",
      "trades": "85"
    },
    {
      "date": "2023-04-18",
      "bid": "72.40",
      "ask": "72.60",
      "open": "71.80",
      "high": "73.00",
      "low": "71.00",
      "close": "72.60",
      "average": "72.471",
      "volume": "2441",
      "turnover": "176901.6",
      "trades": "50"
    },
    {
      "date": "2023-04-19",
      "bid": "74.60",
      "ask": "75.20",
      "open": "72.60",
      "high": "75.60",
      "low": "72.60",
      "close": "75.60",
      "average": "74.1635",
      "volume": "2879",
      "turnover": "213516.6",
      "trades": "84"
    },
    {
      "date": "2023-04-20",
      "bid": "74.20",
      "ask": "75.00",
      "open": "75.80",
      "high": "76.00",
      "low": "74.00",
      "close": "74.20",
      "average": "75.4406",
      "volume": "3185",
      "turnover": "240278.2",
      "trades": "62"
    },
    {
      "date": "2023-04-21",
      "bid": "72.60",
      "ask": "73.20",
      "open": "74.20",
      "high": "76.80",
      "low": "72.40",
      "close": "73.20",
      "average": "74.178",
      "volume": "3687",
      "turnover": "273494.2",
      "trades": "92"
    },
    {
      "date": "2023-04-24",
      "bid": "74.20",
      "ask": "74.40",
      "open": "73.20",
      "high": "75.00",
      "low": "73.20",
      "close": "74.40",
      "average": "74.1908",
      "volume": "2921",
      "turnover": "216711.4",
      "trades": "71"
    },
    {
      "date": "2023-04-25",
      "bid": "70.20",
      "ask": "71.00",
      "open": "74.20",
      "high": "74.20",
      "low": "69.80",
      "close": "71.00",
      "average": "71.8676",
      "volume": "4592",
      "turnover": "330016",
      "trades": "157"
    },
    {
      "date": "2023-04-26",
      "bid": "69.80",
      "ask": "70.80",
      "open": "71.00",
      "high": "71.00",
      "low": "69.60",
      "close": "70.60",
      "average": "70.412",
      "volume": "1564",
      "turnover": "110124.4",
      "trades": "76"
    },
    {
      "date": "2023-04-27",
      "bid": "70.60",
      "ask": "71.60",
      "open": "70.60",
      "high": "71.60",
      "low": "69.80",
      "close": "70.60",
      "average": "70.4076",
      "volume": "1705",
      "turnover": "120045",
      "trades": "64"
    },
    {
      "date": "2023-04-28",
      "bid": "71.60",
      "ask": "72.60",
      "open": "71.80",
      "high": "72.60",
      "low": "70.20",
      "close": "71.40",
      "average": "71.4189",
      "volume": "1731",
      "turnover": "123626.2",
      "trades": "51"
    },
    {
      "date": "2023-05-02",
      "bid": "72.40",
      "ask": "73.40",
      "open": "73.20",
      "high": "74.80",
      "low": "72.20",
      "close": "73.40",
      "average": "73.4657",
      "volume": "3003",
      "turnover": "220617.6",
      "trades": "90"
    },
    {
      "date": "2023-05-03",
      "bid": "72.00",
      "ask": "73.20",
      "open": "73.40",
      "high": "73.40",
      "low": "72.00",
      "close": "73.20",
      "average": "72.7129",
      "volume": "1465",
      "turnover": "106524.4",
      "trades": "51"
    },
    {
      "date": "2023-05-04",
      "bid": "70.80",
      "ask": "71.40",
      "open": "73.00",
      "high": "73.00",
      "low": "70.80",
      "close": "70.80",
      "average": "71.5536",
      "volume": "1713",
      "turnover": "122571.4",
      "trades": "80"
    },
    {
      "date": "2023-05-05",
      "bid": "71.00",
      "ask": "71.60",
      "open": "72.60",
      "high": "72.60",
      "low": "70.60",
      "close": "71.60",
      "average": "71.0044",
      "volume": "1010",
      "turnover": "71714.4",
      "trades": "51"
    },
    {
      "date": "2023-05-08",
      "bid": "69.80",
      "ask": "71.20",
      "open": "71.60",
      "high": "72.20",
      "low": "70.00",
      "close": "70.00",
      "average": "71.3083",
      "volume": "1450",
      "turnover": "103397",
      "trades": "69"
    },
    {
      "date": "2023-05-09",
      "bid": "71.40",
      "ask": "72.00",
      "open": "70.00",
      "high": "72.00",
      "low": "70.00",
      "close": "72.00",
      "average": "70.999",
      "volume": "1450",
      "turnover": "102948.6",
      "trades": "50"
    },
    {
      "date": "2023-05-10",
      "bid": "72.40",
      "ask": "73.60",
      "open": "72.00",
      "high": "74.00",
      "low": "72.00",
      "close": "72.40",
      "average": "72.8455",
      "volume": "1037",
      "turnover": "75540.8",
      "trades": "64"
    },
    {
      "date": "2023-05-11",
      "bid": "72.40",
      "ask": "73.80",
      "open": "72.40",
      "high": "74.20",
      "low": "72.20",
      "close": "73.80",
      "average": "73.1863",
      "volume": "2837",
      "turnover": "207629.6",
      "trades": "54"
    },
    {
      "date": "2023-05-12",
      "bid": "72.40",
      "ask": "72.60",
      "open": "73.80",
      "high": "74.60",
      "low": "72.20",
      "close": "72.60",
      "average": "73.3587",
      "volume": "1903",
      "turnover": "139601.6",
      "trades": "71"
    },
    {
      "date": "2023-05-15",
      "bid": "73.80",
      "ask": "75.00",
      "open": "72.60",
      "high": "75.00",
      "low": "72.60",
      "close": "74.20",
      "average": "74.4026",
      "volume": "4078",
      "turnover": "303413.6",
      "trades": "85"
    },
    {
      "date": "2023-05-16",
      "bid": "74.40",
      "ask": "75.60",
      "open": "74.20",
      "high": "77.40",
      "low": "74.20",
      "close": "75.00",
      "average": "75.5865",
      "volume": "4353",
      "turnover": "329028.2",
      "trades": "84"
    },
    {
      "date": "2023-05-17",
      "bid": "74.40",
      "ask": "75.20",
      "open": "75.00",
      "high": "75.60",
      "low": "74.60",
      "close": "75.20",
      "average": "75.4446",
      "volume": "9080",
      "turnover": "685037.2",
      "trades": "54"
    },
    {
      "date": "2023-05-19",
      "bid": "73.80",
      "ask": "74.20",
      "open": "75.20",
      "high": "76.00",
      "low": "72.60",
      "close": "73.80",
      "average": "74.4955",
      "volume": "3268",
      "turnover": "243451.4",
      "trades": "91"
    },
    {
      "date": "2023-05-22",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.20",
      "high": "75.40",
      "low": "73.80",
      "close": "74.00",
      "average": "74.5709",
      "volume": "2256",
      "turnover": "168232",
      "trades": "60"
    },
    {
      "date": "2023-05-23",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.20",
      "high": "74.20",
      "low": "74.00",
      "close": "74.20",
      "average": "74.1375",
      "volume": "2405",
      "turnover": "178300.8",
      "trades": "50"
    },
    {
      "date": "2023-05-24",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.20",
      "high": "74.20",
      "low": "73.40",
      "close": "73.80",
      "average": "74.0077",
      "volume": "1191",
      "turnover": "88143.2",
      "trades": "47"
    },
    {
      "date": "2023-05-25",
      "bid": "71.20",
      "ask": "71.80",
      "open": "73.80",
      "high": "73.80",
      "low": "70.00",
      "close": "71.20",
      "average": "71.8633",
      "volume": "3290",
      "turnover": "236430.4",
      "trades": "103"
    },
    {
      "date": "2023-05-26",
      "bid": "71.40",
      "ask": "71.80",
      "open": "71.20",
      "high": "71.80",
      "low": "71.00",
      "close": "71.80",
      "average": "71.2572",
      "volume": "1907",
      "turnover": "135887.4",
      "trades": "49"
    },
    {
      "date": "2023-05-29",
      "bid": "72.00",
      "ask": "72.80",
      "open": "71.80",
      "high": "72.80",
      "low": "71.40",
      "close": "72.80",
      "average": "71.9298",
      "volume": "1308",
      "turnover": "94084.2",
      "trades": "72"
    },
    {
      "date": "2023-05-30",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.80",
      "high": "73.80",
      "low": "71.40",
      "close": "71.60",
      "average": "72.1692",
      "volume": "3485",
      "turnover": "251509.6",
      "trades": "60"
    },
    {
      "date": "2023-05-31",
      "bid": "67.80",
      "ask": "68.60",
      "open": "71.60",
      "high": "71.80",
      "low": "68.00",
      "close": "68.60",
      "average": "69.5492",
      "volume": "5337",
      "turnover": "371184.2",
      "trades": "140"
    },
    {
      "date": "2023-06-01",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.60",
      "high": "69.00",
      "low": "67.40",
      "close": "67.80",
      "average": "68.115",
      "volume": "2809",
      "turnover": "191335",
      "trades": "94"
    },
    {
      "date": "2023-06-02",
      "bid": "68.00",
      "ask": "68.80",
      "open": "67.80",
      "high": "69.00",
      "low": "67.20",
      "close": "68.80",
      "average": "67.9853",
      "volume": "1556",
      "turnover": "105785.2",
      "trades": "52"
    },
    {
      "date": "2023-06-05",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.80",
      "high": "69.60",
      "low": "68.00",
      "close": "69.00",
      "average": "69.0843",
      "volume": "2043",
      "turnover": "141139.2",
      "trades": "53"
    },
    {
      "date": "2023-06-07",
      "bid": "68.00",
      "ask": "68.40",
      "open": "69.00",
      "high": "69.40",
      "low": "67.40",
      "close": "67.40",
      "average": "69.0792",
      "volume": "2744",
      "turnover": "189553.2",
      "trades": "62"
    },
    {
      "date": "2023-06-08",
      "bid": "67.80",
      "ask": "68.40",
      "open": "67.40",
      "high": "69.20",
      "low": "67.40",
      "close": "67.80",
      "average": "67.9133",
      "volume": "3592",
      "turnover": "243944.6",
      "trades": "57"
    },
    {
      "date": "2023-06-09",
      "bid": "67.00",
      "ask": "67.40",
      "open": "68.40",
      "high": "69.00",
      "low": "65.20",
      "close": "66.60",
      "average": "66.9153",
      "volume": "7670",
      "turnover": "513240.4",
      "trades": "75"
    },
    {
      "date": "2023-06-12",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.80",
      "low": "67.00",
      "close": "67.00",
      "average": "67.2525",
      "volume": "1429",
      "turnover": "96103.8",
      "trades": "37"
    },
    {
      "date": "2023-06-13",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.60",
      "low": "66.00",
      "close": "66.80",
      "average": "67.0075",
      "volume": "3966",
      "turnover": "265751.6",
      "trades": "59"
    },
    {
      "date": "2023-06-14",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.80",
      "high": "66.80",
      "low": "65.00",
      "close": "65.00",
      "average": "65.5935",
      "volume": "4033",
      "turnover": "264538.6",
      "trades": "93"
    },
    {
      "date": "2023-06-15",
      "bid": "65.20",
      "ask": "66.00",
      "open": "65.00",
      "high": "66.20",
      "low": "65.00",
      "close": "65.00",
      "average": "65.3115",
      "volume": "3361",
      "turnover": "219512",
      "trades": "52"
    },
    {
      "date": "2023-06-16",
      "bid": "65.20",
      "ask": "65.80",
      "open": "65.00",
      "high": "66.20",
      "low": "65.00",
      "close": "65.80",
      "average": "65.6391",
      "volume": "773",
      "turnover": "50739",
      "trades": "25"
    },
    {
      "date": "2023-06-19",
      "bid": "65.40",
      "ask": "66.00",
      "open": "65.80",
      "high": "66.60",
      "low": "65.00",
      "close": "65.40",
      "average": "65.5622",
      "volume": "1456",
      "turnover": "95458.6",
      "trades": "36"
    },
    {
      "date": "2023-06-20",
      "bid": "65.00",
      "ask": "65.80",
      "open": "65.60",
      "high": "66.40",
      "low": "65.00",
      "close": "65.00",
      "average": "65.2912",
      "volume": "1982",
      "turnover": "129407.2",
      "trades": "45"
    },
    {
      "date": "2023-06-21",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.00",
      "high": "66.20",
      "low": "64.80",
      "close": "66.00",
      "average": "65.3636",
      "volume": "2091",
      "turnover": "136675.2",
      "trades": "38"
    },
    {
      "date": "2023-06-22",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.20",
      "low": "64.60",
      "close": "66.00",
      "average": "65.883",
      "volume": "1108",
      "turnover": "72998.4",
      "trades": "44"
    },
    {
      "date": "2023-06-26",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.60",
      "high": "66.60",
      "low": "66.00",
      "close": "66.60",
      "average": "66.3945",
      "volume": "2291",
      "turnover": "152109.8",
      "trades": "60"
    },
    {
      "date": "2023-06-27",
      "bid": "65.60",
      "ask": "66.60",
      "open": "66.60",
      "high": "66.60",
      "low": "65.40",
      "close": "66.60",
      "average": "65.9686",
      "volume": "2295",
      "turnover": "151398",
      "trades": "49"
    },
    {
      "date": "2023-06-28",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.60",
      "high": "68.00",
      "low": "66.60",
      "close": "67.60",
      "average": "67.2014",
      "volume": "1982",
      "turnover": "133193.2",
      "trades": "44"
    },
    {
      "date": "2023-06-29",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.60",
      "high": "68.80",
      "low": "67.00",
      "close": "67.40",
      "average": "68.0456",
      "volume": "2334",
      "turnover": "158818.4",
      "trades": "51"
    },
    {
      "date": "2023-06-30",
      "bid": "68.40",
      "ask": "68.80",
      "open": "67.40",
      "high": "68.80",
      "low": "67.40",
      "close": "68.80",
      "average": "68.417",
      "volume": "1765",
      "turnover": "120756",
      "trades": "35"
    },
    {
      "date": "2023-07-03",
      "bid": "68.20",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.60",
      "low": "68.20",
      "close": "68.80",
      "average": "69.1436",
      "volume": "4640",
      "turnover": "320826.4",
      "trades": "60"
    },
    {
      "date": "2023-07-04",
      "bid": "70.60",
      "ask": "71.00",
      "open": "68.40",
      "high": "71.00",
      "low": "68.40",
      "close": "70.60",
      "average": "70.1005",
      "volume": "3362",
      "turnover": "235677.8",
      "trades": "56"
    },
    {
      "date": "2023-07-05",
      "bid": "71.00",
      "ask": "71.80",
      "open": "71.00",
      "high": "72.40",
      "low": "70.80",
      "close": "70.80",
      "average": "71.6054",
      "volume": "3321",
      "turnover": "237801.4",
      "trades": "71"
    },
    {
      "date": "2023-07-06",
      "bid": "70.20",
      "ask": "70.60",
      "open": "71.60",
      "high": "72.40",
      "low": "69.40",
      "close": "70.60",
      "average": "70.7778",
      "volume": "5732",
      "turnover": "405698.4",
      "trades": "56"
    },
    {
      "date": "2023-07-07",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.60",
      "high": "70.80",
      "low": "69.60",
      "close": "70.80",
      "average": "70.5807",
      "volume": "1131",
      "turnover": "79826.8",
      "trades": "22"
    },
    {
      "date": "2023-07-10",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.80",
      "high": "70.80",
      "low": "70.40",
      "close": "70.80",
      "average": "70.7393",
      "volume": "1952",
      "turnover": "138083.2",
      "trades": "33"
    },
    {
      "date": "2023-07-11",
      "bid": "70.60",
      "ask": "70.80",
      "open": "70.80",
      "high": "70.80",
      "low": "69.60",
      "close": "70.80",
      "average": "70.5545",
      "volume": "861",
      "turnover": "60747.4",
      "trades": "50"
    },
    {
      "date": "2023-07-12",
      "bid": "69.80",
      "ask": "70.60",
      "open": "70.80",
      "high": "70.80",
      "low": "69.60",
      "close": "69.80",
      "average": "70.0677",
      "volume": "387",
      "turnover": "27116.2",
      "trades": "25"
    },
    {
      "date": "2023-07-13",
      "bid": "69.80",
      "ask": "70.60",
      "open": "69.80",
      "high": "70.60",
      "low": "69.40",
      "close": "70.60",
      "average": "69.5944",
      "volume": "1441",
      "turnover": "100285.6",
      "trades": "27"
    },
    {
      "date": "2023-07-14",
      "bid": "67.40",
      "ask": "67.80",
      "open": "70.60",
      "high": "70.80",
      "low": "65.80",
      "close": "67.80",
      "average": "68.0764",
      "volume": "6366",
      "turnover": "433374.4",
      "trades": "105"
    },
    {
      "date": "2023-07-17",
      "bid": "66.40",
      "ask": "66.60",
      "open": "67.60",
      "high": "67.60",
      "low": "66.40",
      "close": "66.60",
      "average": "66.7288",
      "volume": "2137",
      "turnover": "142599.4",
      "trades": "57"
    },
    {
      "date": "2023-07-18",
      "bid": "65.40",
      "ask": "66.00",
      "open": "66.60",
      "high": "67.60",
      "low": "65.20",
      "close": "66.00",
      "average": "66.0542",
      "volume": "3794",
      "turnover": "250609.6",
      "trades": "56"
    },
    {
      "date": "2023-07-19",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.60",
      "low": "65.80",
      "close": "66.00",
      "average": "66.2199",
      "volume": "1205",
      "turnover": "79795",
      "trades": "36"
    },
    {
      "date": "2023-07-20",
      "bid": "66.00",
      "ask": "66.60",
      "open": "66.00",
      "high": "66.60",
      "low": "65.40",
      "close": "66.60",
      "average": "66.0715",
      "volume": "1362",
      "turnover": "89989.4",
      "trades": "32"
    },
    {
      "date": "2023-07-21",
      "bid": "65.60",
      "ask": "66.40",
      "open": "66.60",
      "high": "66.60",
      "low": "65.40",
      "close": "65.60",
      "average": "66.0225",
      "volume": "818",
      "turnover": "54006.4",
      "trades": "36"
    },
    {
      "date": "2023-07-24",
      "bid": "65.80",
      "ask": "66.40",
      "open": "65.60",
      "high": "66.60",
      "low": "64.60",
      "close": "66.20",
      "average": "65.6433",
      "volume": "5013",
      "turnover": "329069.8",
      "trades": "90"
    },
    {
      "date": "2023-07-25",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.40",
      "high": "66.80",
      "low": "65.00",
      "close": "66.60",
      "average": "65.7758",
      "volume": "3058",
      "turnover": "201142.4",
      "trades": "73"
    },
    {
      "date": "2023-07-26",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.60",
      "high": "67.00",
      "low": "65.60",
      "close": "65.60",
      "average": "66.4607",
      "volume": "1103",
      "turnover": "73306.2",
      "trades": "49"
    },
    {
      "date": "2023-07-27",
      "bid": "66.60",
      "ask": "67.20",
      "open": "65.60",
      "high": "67.20",
      "low": "65.40",
      "close": "66.60",
      "average": "66.1707",
      "volume": "1653",
      "turnover": "109380.2",
      "trades": "60"
    },
    {
      "date": "2023-07-28",
      "bid": "66.00",
      "ask": "67.20",
      "open": "66.60",
      "high": "67.40",
      "low": "65.60",
      "close": "67.20",
      "average": "66.4153",
      "volume": "2177",
      "turnover": "144586.2",
      "trades": "49"
    },
    {
      "date": "2023-07-31",
      "bid": "67.00",
      "ask": "67.60",
      "open": "67.20",
      "high": "67.80",
      "low": "66.00",
      "close": "67.80",
      "average": "67.2007",
      "volume": "1700",
      "turnover": "114241.2",
      "trades": "61"
    },
    {
      "date": "2023-08-01",
      "bid": "67.40",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.00",
      "low": "66.40",
      "close": "68.00",
      "average": "67.3528",
      "volume": "1576",
      "turnover": "106148",
      "trades": "39"
    },
    {
      "date": "2023-08-02",
      "bid": "67.40",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.00",
      "low": "66.40",
      "close": "67.20",
      "average": "66.8213",
      "volume": "684",
      "turnover": "45705.8",
      "trades": "24"
    },
    {
      "date": "2023-08-03",
      "bid": "66.20",
      "ask": "66.40",
      "open": "68.40",
      "high": "68.40",
      "low": "66.20",
      "close": "66.40",
      "average": "67.1176",
      "volume": "1318",
      "turnover": "88461",
      "trades": "41"
    },
    {
      "date": "2023-08-04",
      "bid": "65.80",
      "ask": "66.40",
      "open": "66.20",
      "high": "67.00",
      "low": "65.40",
      "close": "65.80",
      "average": "65.9785",
      "volume": "3256",
      "turnover": "214826",
      "trades": "98"
    },
    {
      "date": "2023-08-07",
      "bid": "65.20",
      "ask": "65.40",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.40",
      "average": "65.5358",
      "volume": "1464",
      "turnover": "95944.4",
      "trades": "51"
    },
    {
      "date": "2023-08-08",
      "bid": "65.60",
      "ask": "66.00",
      "open": "65.40",
      "high": "66.40",
      "low": "65.00",
      "close": "65.60",
      "average": "65.7715",
      "volume": "1192",
      "turnover": "78399.6",
      "trades": "39"
    },
    {
      "date": "2023-08-09",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.60",
      "high": "65.60",
      "low": "65.00",
      "close": "65.40",
      "average": "65.3052",
      "volume": "1628",
      "turnover": "106316.8",
      "trades": "67"
    },
    {
      "date": "2023-08-10",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.40",
      "high": "66.40",
      "low": "65.40",
      "close": "65.60",
      "average": "65.7903",
      "volume": "930",
      "turnover": "61185",
      "trades": "28"
    },
    {
      "date": "2023-08-11",
      "bid": "65.60",
      "ask": "66.00",
      "open": "65.60",
      "high": "66.40",
      "low": "65.20",
      "close": "66.00",
      "average": "66.1129",
      "volume": "1045",
      "turnover": "69088",
      "trades": "25"
    },
    {
      "date": "2023-08-14",
      "bid": "66.40",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.20",
      "low": "65.00",
      "close": "67.00",
      "average": "66.3952",
      "volume": "1751",
      "turnover": "116258",
      "trades": "32"
    },
    {
      "date": "2023-08-15",
      "bid": "65.20",
      "ask": "66.20",
      "open": "67.00",
      "high": "67.00",
      "low": "65.20",
      "close": "66.20",
      "average": "66.0862",
      "volume": "1488",
      "turnover": "98336.2",
      "trades": "34"
    },
    {
      "date": "2023-08-16",
      "bid": "65.40",
      "ask": "65.60",
      "open": "66.80",
      "high": "66.80",
      "low": "65.20",
      "close": "65.20",
      "average": "65.4385",
      "volume": "893",
      "turnover": "58436.6",
      "trades": "21"
    },
    {
      "date": "2023-08-17",
      "bid": "64.60",
      "ask": "65.40",
      "open": "65.40",
      "high": "65.40",
      "low": "64.40",
      "close": "64.60",
      "average": "64.6342",
      "volume": "2123",
      "turnover": "137218.4",
      "trades": "30"
    },
    {
      "date": "2023-08-18",
      "bid": "64.00",
      "ask": "65.20",
      "open": "64.00",
      "high": "65.20",
      "low": "64.00",
      "close": "64.00",
      "average": "64.2978",
      "volume": "2881",
      "turnover": "185242",
      "trades": "39"
    },
    {
      "date": "2023-08-21",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.60",
      "low": "63.40",
      "close": "63.60",
      "average": "63.9909",
      "volume": "2138",
      "turnover": "136812.6",
      "trades": "49"
    },
    {
      "date": "2023-08-22",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.40",
      "low": "63.60",
      "close": "65.00",
      "average": "64.4794",
      "volume": "1270",
      "turnover": "81888.8",
      "trades": "30"
    },
    {
      "date": "2023-08-23",
      "bid": "64.20",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.80",
      "average": "64.5681",
      "volume": "565",
      "turnover": "36481",
      "trades": "28"
    },
    {
      "date": "2023-08-24",
      "bid": "63.80",
      "ask": "64.20",
      "open": "64.80",
      "high": "64.80",
      "low": "63.60",
      "close": "63.60",
      "average": "64.1423",
      "volume": "1384",
      "turnover": "88773",
      "trades": "36"
    },
    {
      "date": "2023-08-25",
      "bid": "64.80",
      "ask": "65.60",
      "open": "63.60",
      "high": "66.80",
      "low": "62.60",
      "close": "66.80",
      "average": "64.206",
      "volume": "4269",
      "turnover": "274095.4",
      "trades": "86"
    },
    {
      "date": "2023-08-28",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.00",
      "low": "65.40",
      "close": "67.00",
      "average": "66.4911",
      "volume": "3849",
      "turnover": "255924.4",
      "trades": "73"
    },
    {
      "date": "2023-08-29",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.20",
      "high": "68.00",
      "low": "67.00",
      "close": "68.00",
      "average": "67.7849",
      "volume": "3332",
      "turnover": "225859.2",
      "trades": "54"
    },
    {
      "date": "2023-08-30",
      "bid": "66.40",
      "ask": "67.40",
      "open": "68.00",
      "high": "68.40",
      "low": "66.60",
      "close": "67.40",
      "average": "68.0021",
      "volume": "1242",
      "turnover": "84458.6",
      "trades": "50"
    },
    {
      "date": "2023-08-31",
      "bid": "68.20",
      "ask": "68.60",
      "open": "68.40",
      "high": "69.00",
      "low": "67.20",
      "close": "69.00",
      "average": "68.3205",
      "volume": "886",
      "turnover": "60532",
      "trades": "33"
    },
    {
      "date": "2023-09-01",
      "bid": "68.40",
      "ask": "69.20",
      "open": "69.00",
      "high": "69.20",
      "low": "67.20",
      "close": "69.20",
      "average": "68.7341",
      "volume": "2140",
      "turnover": "147091",
      "trades": "42"
    },
    {
      "date": "2023-09-04",
      "bid": "69.00",
      "ask": "69.60",
      "open": "69.20",
      "high": "70.60",
      "low": "68.60",
      "close": "69.60",
      "average": "69.6846",
      "volume": "4534",
      "turnover": "315950.2",
      "trades": "72"
    },
    {
      "date": "2023-09-05",
      "bid": "68.60",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.00",
      "low": "68.60",
      "close": "69.60",
      "average": "69.5656",
      "volume": "1407",
      "turnover": "97878.8",
      "trades": "22"
    },
    {
      "date": "2023-09-06",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.60",
      "high": "69.60",
      "low": "69.00",
      "close": "69.20",
      "average": "69.2845",
      "volume": "556",
      "turnover": "38522.2",
      "trades": "13"
    },
    {
      "date": "2023-09-07",
      "bid": "67.60",
      "ask": "68.00",
      "open": "69.20",
      "high": "69.20",
      "low": "67.40",
      "close": "68.00",
      "average": "68.0611",
      "volume": "1761",
      "turnover": "119855.6",
      "trades": "35"
    },
    {
      "date": "2023-09-08",
      "bid": "68.20",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.00",
      "low": "68.00",
      "close": "69.00",
      "average": "68.5513",
      "volume": "1071",
      "turnover": "73418.4",
      "trades": "28"
    },
    {
      "date": "2023-09-11",
      "bid": "68.40",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.60",
      "close": "69.00",
      "average": "68.399",
      "volume": "4687",
      "turnover": "320586",
      "trades": "57"
    },
    {
      "date": "2023-09-12",
      "bid": "68.40",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.80",
      "close": "68.20",
      "average": "68.3036",
      "volume": "1178",
      "turnover": "80461.6",
      "trades": "26"
    },
    {
      "date": "2023-09-13",
      "bid": "68.00",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.40",
      "low": "67.40",
      "close": "68.00",
      "average": "68.3908",
      "volume": "2928",
      "turnover": "200248.2",
      "trades": "36"
    },
    {
      "date": "2023-09-14",
      "bid": "70.00",
      "ask": "70.60",
      "open": "69.40",
      "high": "70.60",
      "low": "69.00",
      "close": "70.60",
      "average": "69.8407",
      "volume": "3818",
      "turnover": "266651.8",
      "trades": "40"
    },
    {
      "date": "2023-09-15",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.00",
      "high": "72.20",
      "low": "71.40",
      "close": "71.60",
      "average": "71.8682",
      "volume": "3131",
      "turnover": "225019.2",
      "trades": "45"
    },
    {
      "date": "2023-09-18",
      "bid": "69.20",
      "ask": "69.80",
      "open": "72.40",
      "high": "73.20",
      "low": "69.00",
      "close": "69.80",
      "average": "70.9521",
      "volume": "6769",
      "turnover": "480275",
      "trades": "75"
    },
    {
      "date": "2023-09-19",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.00",
      "high": "70.20",
      "low": "68.00",
      "close": "68.80",
      "average": "69.5495",
      "volume": "1477",
      "turnover": "102724.6",
      "trades": "33"
    },
    {
      "date": "2023-09-20",
      "bid": "69.20",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "69.40",
      "average": "69.1911",
      "volume": "988",
      "turnover": "68360.8",
      "trades": "32"
    },
    {
      "date": "2023-09-21",
      "bid": "72.40",
      "ask": "72.60",
      "open": "69.40",
      "high": "72.60",
      "low": "69.40",
      "close": "72.60",
      "average": "71.1874",
      "volume": "6332",
      "turnover": "450758.6",
      "trades": "74"
    },
    {
      "date": "2023-09-22",
      "bid": "71.80",
      "ask": "72.00",
      "open": "72.60",
      "high": "74.60",
      "low": "71.40",
      "close": "72.00",
      "average": "72.7488",
      "volume": "10410",
      "turnover": "757314.8",
      "trades": "96"
    },
    {
      "date": "2023-09-25",
      "bid": "71.40",
      "ask": "71.80",
      "open": "72.00",
      "high": "73.00",
      "low": "71.60",
      "close": "71.80",
      "average": "72.3507",
      "volume": "1674",
      "turnover": "121115",
      "trades": "86"
    },
    {
      "date": "2023-09-26",
      "bid": "69.40",
      "ask": "70.60",
      "open": "71.80",
      "high": "72.60",
      "low": "69.20",
      "close": "70.60",
      "average": "70.7253",
      "volume": "5830",
      "turnover": "412328.6",
      "trades": "74"
    },
    {
      "date": "2023-09-27",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.40",
      "high": "70.40",
      "low": "69.00",
      "close": "69.80",
      "average": "69.424",
      "volume": "865",
      "turnover": "60051.8",
      "trades": "47"
    },
    {
      "date": "2023-09-28",
      "bid": "68.40",
      "ask": "69.20",
      "open": "69.80",
      "high": "69.80",
      "low": "68.20",
      "close": "68.60",
      "average": "68.6073",
      "volume": "2459",
      "turnover": "168705.4",
      "trades": "61"
    },
    {
      "date": "2023-09-29",
      "bid": "68.20",
      "ask": "69.00",
      "open": "68.40",
      "high": "68.40",
      "low": "68.00",
      "close": "68.40",
      "average": "68.2775",
      "volume": "2541",
      "turnover": "173493.2",
      "trades": "56"
    },
    {
      "date": "2023-10-02",
      "bid": "68.40",
      "ask": "69.00",
      "open": "69.20",
      "high": "69.40",
      "low": "68.40",
      "close": "68.40",
      "average": "68.8148",
      "volume": "1134",
      "turnover": "78036",
      "trades": "39"
    },
    {
      "date": "2023-10-03",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.00",
      "high": "69.40",
      "low": "68.60",
      "close": "69.40",
      "average": "68.9793",
      "volume": "937",
      "turnover": "64633.6",
      "trades": "29"
    },
    {
      "date": "2023-10-04",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.40",
      "high": "69.60",
      "low": "68.40",
      "close": "69.40",
      "average": "69.275",
      "volume": "560",
      "turnover": "38794",
      "trades": "37"
    },
    {
      "date": "2023-10-05",
      "bid": "69.40",
      "ask": "69.80",
      "open": "69.60",
      "high": "69.80",
      "low": "68.00",
      "close": "69.80",
      "average": "69.006",
      "volume": "1792",
      "turnover": "123658.8",
      "trades": "38"
    },
    {
      "date": "2023-10-06",
      "bid": "68.40",
      "ask": "68.80",
      "open": "69.80",
      "high": "69.80",
      "low": "68.20",
      "close": "68.80",
      "average": "68.8464",
      "volume": "1540",
      "turnover": "106023.4",
      "trades": "35"
    },
    {
      "date": "2023-10-09",
      "bid": "69.00",
      "ask": "69.20",
      "open": "68.80",
      "high": "69.40",
      "low": "68.20",
      "close": "69.20",
      "average": "68.9745",
      "volume": "157",
      "turnover": "10829",
      "trades": "21"
    },
    {
      "date": "2023-10-10",
      "bid": "69.40",
      "ask": "70.20",
      "open": "69.20",
      "high": "70.40",
      "low": "69.20",
      "close": "70.20",
      "average": "70.0402",
      "volume": "518",
      "turnover": "36280.8",
      "trades": "20"
    },
    {
      "date": "2023-10-11",
      "bid": "69.60",
      "ask": "70.00",
      "open": "70.20",
      "high": "71.60",
      "low": "69.60",
      "close": "70.00",
      "average": "70.4981",
      "volume": "2912",
      "turnover": "205290.6",
      "trades": "34"
    },
    {
      "date": "2023-10-12",
      "bid": "72.00",
      "ask": "72.20",
      "open": "70.00",
      "high": "72.20",
      "low": "70.00",
      "close": "72.00",
      "average": "71.5526",
      "volume": "5840",
      "turnover": "417867.2",
      "trades": "32"
    },
    {
      "date": "2023-10-13",
      "bid": "69.80",
      "ask": "70.00",
      "open": "72.00",
      "high": "72.00",
      "low": "69.80",
      "close": "70.00",
      "average": "70.0993",
      "volume": "8781",
      "turnover": "615542.2",
      "trades": "59"
    },
    {
      "date": "2023-10-16",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "69.80",
      "average": "69.3233",
      "volume": "1791",
      "turnover": "124158",
      "trades": "55"
    },
    {
      "date": "2023-10-17",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.80",
      "high": "69.80",
      "low": "68.60",
      "close": "68.60",
      "average": "69.3346",
      "volume": "767",
      "turnover": "53179.6",
      "trades": "35"
    },
    {
      "date": "2023-10-18",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.80",
      "high": "70.00",
      "low": "68.80",
      "close": "68.80",
      "average": "69.2023",
      "volume": "5143",
      "turnover": "355907.2",
      "trades": "42"
    },
    {
      "date": "2023-10-19",
      "bid": "68.00",
      "ask": "68.60",
      "open": "68.80",
      "high": "68.80",
      "low": "68.00",
      "close": "68.60",
      "average": "68.3099",
      "volume": "1256",
      "turnover": "85797.2",
      "trades": "39"
    },
    {
      "date": "2023-10-20",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.80",
      "high": "69.40",
      "low": "66.40",
      "close": "68.80",
      "average": "68.0126",
      "volume": "4810",
      "turnover": "327140.4",
      "trades": "74"
    },
    {
      "date": "2023-10-23",
      "bid": "68.00",
      "ask": "69.20",
      "open": "69.40",
      "high": "69.80",
      "low": "68.00",
      "close": "68.00",
      "average": "68.7672",
      "volume": "488",
      "turnover": "33558.4",
      "trades": "19"
    },
    {
      "date": "2023-10-24",
      "bid": "69.00",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.00",
      "low": "67.80",
      "close": "68.40",
      "average": "68.581",
      "volume": "526",
      "turnover": "36073.6",
      "trades": "25"
    },
    {
      "date": "2023-10-25",
      "bid": "69.40",
      "ask": "70.00",
      "open": "68.60",
      "high": "70.40",
      "low": "68.60",
      "close": "70.00",
      "average": "69.7151",
      "volume": "1345",
      "turnover": "93766.8",
      "trades": "50"
    },
    {
      "date": "2023-10-26",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.00",
      "high": "70.80",
      "low": "68.60",
      "close": "70.60",
      "average": "69.5634",
      "volume": "1957",
      "turnover": "136135.6",
      "trades": "51"
    },
    {
      "date": "2023-10-27",
      "bid": "68.00",
      "ask": "68.80",
      "open": "70.20",
      "high": "70.20",
      "low": "67.40",
      "close": "68.80",
      "average": "68.184",
      "volume": "5120",
      "turnover": "349102.2",
      "trades": "69"
    },
    {
      "date": "2023-10-30",
      "bid": "68.00",
      "ask": "68.60",
      "open": "69.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.60",
      "average": "68.3827",
      "volume": "1245",
      "turnover": "85136.4",
      "trades": "56"
    },
    {
      "date": "2023-10-31",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.40",
      "high": "69.40",
      "low": "68.80",
      "close": "69.00",
      "average": "68.9994",
      "volume": "926",
      "turnover": "63893.4",
      "trades": "36"
    },
    {
      "date": "2023-11-01",
      "bid": "68.80",
      "ask": "69.40",
      "open": "69.00",
      "high": "70.20",
      "low": "68.00",
      "close": "69.40",
      "average": "69.1185",
      "volume": "3044",
      "turnover": "210396.6",
      "trades": "78"
    },
    {
      "date": "2023-11-02",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.20",
      "high": "69.40",
      "low": "68.00",
      "close": "69.40",
      "average": "69.2221",
      "volume": "1939",
      "turnover": "134221.6",
      "trades": "54"
    },
    {
      "date": "2023-11-03",
      "bid": "69.00",
      "ask": "69.60",
      "open": "69.00",
      "high": "69.80",
      "low": "68.40",
      "close": "69.00",
      "average": "68.8929",
      "volume": "911",
      "turnover": "62761.4",
      "trades": "31"
    },
    {
      "date": "2023-11-06",
      "bid": "68.20",
      "ask": "69.00",
      "open": "69.00",
      "high": "69.00",
      "low": "68.00",
      "close": "69.00",
      "average": "68.7372",
      "volume": "1458",
      "turnover": "100218.8",
      "trades": "47"
    },
    {
      "date": "2023-11-07",
      "bid": "66.80",
      "ask": "67.80",
      "open": "69.00",
      "high": "69.40",
      "low": "66.60",
      "close": "67.80",
      "average": "67.7549",
      "volume": "2698",
      "turnover": "182802.8",
      "trades": "51"
    },
    {
      "date": "2023-11-08",
      "bid": "66.80",
      "ask": "67.60",
      "open": "67.80",
      "high": "67.80",
      "low": "66.40",
      "close": "67.60",
      "average": "67.0616",
      "volume": "1467",
      "turnover": "98379.4",
      "trades": "49"
    },
    {
      "date": "2023-11-09",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.60",
      "high": "67.60",
      "low": "65.40",
      "close": "66.00",
      "average": "66.1508",
      "volume": "7564",
      "turnover": "500365",
      "trades": "76"
    },
    {
      "date": "2023-11-10",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.80",
      "high": "66.00",
      "low": "64.80",
      "close": "65.00",
      "average": "64.9927",
      "volume": "3172",
      "turnover": "206157",
      "trades": "59"
    },
    {
      "date": "2023-11-13",
      "bid": "66.00",
      "ask": "66.40",
      "open": "65.00",
      "high": "67.00",
      "low": "64.40",
      "close": "66.40",
      "average": "65.7181",
      "volume": "3670",
      "turnover": "241185.4",
      "trades": "53"
    },
    {
      "date": "2023-11-14",
      "bid": "66.00",
      "ask": "66.60",
      "open": "67.00",
      "high": "67.00",
      "low": "65.20",
      "close": "66.60",
      "average": "65.7812",
      "volume": "3676",
      "turnover": "241811.6",
      "trades": "71"
    },
    {
      "date": "2023-11-15",
      "bid": "65.00",
      "ask": "65.40",
      "open": "66.60",
      "high": "66.60",
      "low": "64.40",
      "close": "65.00",
      "average": "65.0239",
      "volume": "13772",
      "turnover": "895509.8",
      "trades": "76"
    },
    {
      "date": "2023-11-16",
      "bid": "64.60",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.60",
      "low": "64.00",
      "close": "65.00",
      "average": "64.6705",
      "volume": "3848",
      "turnover": "248852",
      "trades": "42"
    },
    {
      "date": "2023-11-17",
      "bid": "65.40",
      "ask": "65.60",
      "open": "64.40",
      "high": "66.20",
      "low": "64.00",
      "close": "65.60",
      "average": "65.5456",
      "volume": "2800",
      "turnover": "183527.6",
      "trades": "38"
    },
    {
      "date": "2023-11-20",
      "bid": "64.20",
      "ask": "65.00",
      "open": "65.60",
      "high": "65.60",
      "low": "63.60",
      "close": "64.80",
      "average": "64.669",
      "volume": "5825",
      "turnover": "376696.8",
      "trades": "73"
    },
    {
      "date": "2023-11-21",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.40",
      "low": "64.40",
      "close": "64.40",
      "average": "64.589",
      "volume": "3726",
      "turnover": "240658.6",
      "trades": "42"
    },
    {
      "date": "2023-11-22",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.40",
      "high": "65.00",
      "low": "63.20",
      "close": "63.40",
      "average": "63.8692",
      "volume": "4903",
      "turnover": "313150.6",
      "trades": "59"
    },
    {
      "date": "2023-11-23",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.40",
      "high": "64.00",
      "low": "62.00",
      "close": "62.80",
      "average": "62.8515",
      "volume": "8718",
      "turnover": "547939.4",
      "trades": "149"
    },
    {
      "date": "2023-11-24",
      "bid": "63.60",
      "ask": "64.80",
      "open": "62.60",
      "high": "64.80",
      "low": "62.20",
      "close": "64.80",
      "average": "63.3553",
      "volume": "3251",
      "turnover": "205968",
      "trades": "57"
    },
    {
      "date": "2023-11-27",
      "bid": "65.80",
      "ask": "66.40",
      "open": "64.80",
      "high": "66.40",
      "low": "63.80",
      "close": "65.80",
      "average": "65.2499",
      "volume": "7820",
      "turnover": "510254",
      "trades": "143"
    },
    {
      "date": "2023-11-28",
      "bid": "67.40",
      "ask": "67.60",
      "open": "65.80",
      "high": "67.80",
      "low": "65.80",
      "close": "67.40",
      "average": "67.1276",
      "volume": "14890",
      "turnover": "999530",
      "trades": "108"
    },
    {
      "date": "2023-11-29",
      "bid": "66.80",
      "ask": "67.40",
      "open": "67.40",
      "high": "67.60",
      "low": "66.20",
      "close": "67.40",
      "average": "66.8008",
      "volume": "5555",
      "turnover": "371078.2",
      "trades": "75"
    },
    {
      "date": "2023-11-30",
      "bid": "67.60",
      "ask": "68.00",
      "open": "67.60",
      "high": "68.00",
      "low": "66.80",
      "close": "68.00",
      "average": "67.5224",
      "volume": "1487",
      "turnover": "100405.8",
      "trades": "46"
    },
    {
      "date": "2023-12-01",
      "bid": "67.80",
      "ask": "68.60",
      "open": "68.00",
      "high": "68.80",
      "low": "66.60",
      "close": "68.60",
      "average": "67.7668",
      "volume": "4331",
      "turnover": "293497.8",
      "trades": "63"
    },
    {
      "date": "2023-12-04",
      "bid": "67.20",
      "ask": "68.60",
      "open": "68.60",
      "high": "68.80",
      "low": "67.40",
      "close": "68.80",
      "average": "68.1623",
      "volume": "1030",
      "turnover": "70207.2",
      "trades": "59"
    },
    {
      "date": "2023-12-05",
      "bid": "67.60",
      "ask": "68.60",
      "open": "68.60",
      "high": "68.80",
      "low": "67.40",
      "close": "67.80",
      "average": "68.3847",
      "volume": "1343",
      "turnover": "91840.6",
      "trades": "42"
    },
    {
      "date": "2023-12-06",
      "bid": "68.20",
      "ask": "68.80",
      "open": "67.80",
      "high": "69.00",
      "low": "67.40",
      "close": "68.20",
      "average": "68.1629",
      "volume": "2298",
      "turnover": "156638.4",
      "trades": "47"
    },
    {
      "date": "2023-12-07",
      "bid": "67.40",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.20",
      "low": "67.40",
      "close": "68.20",
      "average": "67.8095",
      "volume": "1521",
      "turnover": "103138.2",
      "trades": "30"
    },
    {
      "date": "2023-12-08",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.60",
      "high": "69.00",
      "low": "68.40",
      "close": "68.60",
      "average": "68.7341",
      "volume": "1778",
      "turnover": "122209.2",
      "trades": "39"
    },
    {
      "date": "2023-12-11",
      "bid": "68.60",
      "ask": "69.20",
      "open": "68.60",
      "high": "69.60",
      "low": "68.00",
      "close": "68.60",
      "average": "68.9325",
      "volume": "2567",
      "turnover": "176949.8",
      "trades": "45"
    },
    {
      "date": "2023-12-12",
      "bid": "69.00",
      "ask": "69.40",
      "open": "69.00",
      "high": "70.00",
      "low": "68.20",
      "close": "68.60",
      "average": "68.9524",
      "volume": "3381",
      "turnover": "233128",
      "trades": "34"
    },
    {
      "date": "2023-12-13",
      "bid": "68.40",
      "ask": "69.40",
      "open": "70.00",
      "high": "70.00",
      "low": "68.20",
      "close": "68.20",
      "average": "69.2521",
      "volume": "1828",
      "turnover": "126592.8",
      "trades": "41"
    },
    {
      "date": "2023-12-14",
      "bid": "69.60",
      "ask": "70.00",
      "open": "67.80",
      "high": "70.00",
      "low": "67.80",
      "close": "69.60",
      "average": "68.8265",
      "volume": "2575",
      "turnover": "177228.2",
      "trades": "37"
    },
    {
      "date": "2023-12-15",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.60",
      "high": "70.20",
      "low": "69.00",
      "close": "69.40",
      "average": "69.5254",
      "volume": "1999",
      "turnover": "138981.2",
      "trades": "27"
    },
    {
      "date": "2023-12-18",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.40",
      "high": "69.40",
      "low": "68.40",
      "close": "69.00",
      "average": "68.8762",
      "volume": "2408",
      "turnover": "165853.8",
      "trades": "39"
    },
    {
      "date": "2023-12-19",
      "bid": "70.40",
      "ask": "70.80",
      "open": "69.00",
      "high": "71.00",
      "low": "69.00",
      "close": "70.80",
      "average": "70.07",
      "volume": "2360",
      "turnover": "165365.2",
      "trades": "39"
    },
    {
      "date": "2023-12-20",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.80",
      "high": "71.40",
      "low": "70.20",
      "close": "71.40",
      "average": "70.9538",
      "volume": "1968",
      "turnover": "139637",
      "trades": "28"
    },
    {
      "date": "2023-12-21",
      "bid": "70.40",
      "ask": "70.80",
      "open": "71.40",
      "high": "71.40",
      "low": "70.40",
      "close": "70.40",
      "average": "70.8915",
      "volume": "1466",
      "turnover": "103927",
      "trades": "25"
    },
    {
      "date": "2023-12-22",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.40",
      "high": "71.40",
      "low": "70.40",
      "close": "70.60",
      "average": "70.8721",
      "volume": "2740",
      "turnover": "194189.6",
      "trades": "56"
    },
    {
      "date": "2023-12-27",
      "bid": "71.60",
      "ask": "72.00",
      "open": "70.60",
      "high": "72.00",
      "low": "70.40",
      "close": "72.00",
      "average": "71.3082",
      "volume": "2428",
      "turnover": "173136.2",
      "trades": "78"
    },
    {
      "date": "2023-12-28",
      "bid": "71.60",
      "ask": "72.20",
      "open": "72.00",
      "high": "72.40",
      "low": "71.00",
      "close": "72.40",
      "average": "71.9927",
      "volume": "3730",
      "turnover": "268532.6",
      "trades": "65"
    },
    {
      "date": "2023-12-29",
      "bid": "71.20",
      "ask": "71.40",
      "open": "72.40",
      "high": "72.40",
      "low": "70.00",
      "close": "71.40",
      "average": "70.8595",
      "volume": "7732",
      "turnover": "547886",
      "trades": "84"
    },
    {
      "date": "2024-01-02",
      "bid": "70.60",
      "ask": "71.20",
      "open": "71.40",
      "high": "72.20",
      "low": "71.00",
      "close": "71.20",
      "average": "71.5299",
      "volume": "2091",
      "turnover": "149569",
      "trades": "68"
    },
    {
      "date": "2024-01-03",
      "bid": "69.60",
      "ask": "70.00",
      "open": "71.20",
      "high": "71.20",
      "low": "69.20",
      "close": "69.60",
      "average": "69.7302",
      "volume": "4287",
      "turnover": "298933.2",
      "trades": "56"
    },
    {
      "date": "2024-01-04",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.60",
      "high": "70.00",
      "low": "69.20",
      "close": "70.00",
      "average": "69.9221",
      "volume": "3180",
      "turnover": "222352.2",
      "trades": "59"
    },
    {
      "date": "2024-01-05",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.00",
      "high": "70.80",
      "low": "70.00",
      "close": "70.20",
      "average": "70.2513",
      "volume": "1754",
      "turnover": "123220.8",
      "trades": "24"
    },
    {
      "date": "2024-01-08",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.20",
      "high": "70.80",
      "low": "69.40",
      "close": "69.80",
      "average": "69.9266",
      "volume": "1319",
      "turnover": "92233.2",
      "trades": "31"
    },
    {
      "date": "2024-01-09",
      "bid": "69.00",
      "ask": "69.60",
      "open": "69.20",
      "high": "69.80",
      "low": "69.00",
      "close": "69.00",
      "average": "69.3581",
      "volume": "1612",
      "turnover": "111805.2",
      "trades": "34"
    },
    {
      "date": "2024-01-10",
      "bid": "69.20",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.60",
      "low": "69.00",
      "close": "69.80",
      "average": "69.8089",
      "volume": "1388",
      "turnover": "96894.8",
      "trades": "36"
    },
    {
      "date": "2024-01-11",
      "bid": "69.20",
      "ask": "70.00",
      "open": "69.80",
      "high": "70.00",
      "low": "68.80",
      "close": "70.00",
      "average": "69.2722",
      "volume": "3295",
      "turnover": "228252",
      "trades": "47"
    },
    {
      "date": "2024-01-12",
      "bid": "69.40",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.40",
      "low": "69.60",
      "close": "69.60",
      "average": "69.8403",
      "volume": "1411",
      "turnover": "98544.6",
      "trades": "38"
    },
    {
      "date": "2024-01-15",
      "bid": "68.80",
      "ask": "69.20",
      "open": "69.60",
      "high": "70.00",
      "low": "69.00",
      "close": "69.20",
      "average": "69.2821",
      "volume": "1067",
      "turnover": "73924",
      "trades": "37"
    },
    {
      "date": "2024-01-16",
      "bid": "68.00",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.60",
      "low": "67.80",
      "close": "68.60",
      "average": "68.4316",
      "volume": "2689",
      "turnover": "184012.6",
      "trades": "26"
    },
    {
      "date": "2024-01-17",
      "bid": "67.40",
      "ask": "68.20",
      "open": "68.20",
      "high": "68.40",
      "low": "67.40",
      "close": "68.40",
      "average": "68.2836",
      "volume": "1579",
      "turnover": "107819.8",
      "trades": "28"
    },
    {
      "date": "2024-01-18",
      "bid": "67.60",
      "ask": "68.20",
      "open": "68.40",
      "high": "68.60",
      "low": "67.40",
      "close": "68.20",
      "average": "67.9942",
      "volume": "553",
      "turnover": "37600.8",
      "trades": "26"
    },
    {
      "date": "2024-01-19",
      "bid": "67.20",
      "ask": "68.00",
      "open": "67.80",
      "high": "68.20",
      "low": "67.00",
      "close": "68.00",
      "average": "67.4161",
      "volume": "1682",
      "turnover": "113393.8",
      "trades": "44"
    },
    {
      "date": "2024-01-22",
      "bid": "67.40",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.20",
      "low": "67.00",
      "close": "67.80",
      "average": "67.3958",
      "volume": "1320",
      "turnover": "88962.4",
      "trades": "48"
    },
    {
      "date": "2024-01-23",
      "bid": "67.40",
      "ask": "68.00",
      "open": "67.80",
      "high": "68.00",
      "low": "67.00",
      "close": "68.00",
      "average": "67.3612",
      "volume": "2858",
      "turnover": "192518.4",
      "trades": "51"
    },
    {
      "date": "2024-01-24",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.40",
      "high": "67.80",
      "low": "67.00",
      "close": "67.00",
      "average": "67.2188",
      "volume": "1502",
      "turnover": "100962.6",
      "trades": "52"
    },
    {
      "date": "2024-01-25",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.00",
      "high": "67.80",
      "low": "66.80",
      "close": "67.60",
      "average": "67.2495",
      "volume": "965",
      "turnover": "64895.8",
      "trades": "54"
    },
    {
      "date": "2024-01-26",
      "bid": "66.60",
      "ask": "67.20",
      "open": "66.20",
      "high": "67.40",
      "low": "66.20",
      "close": "66.60",
      "average": "66.5413",
      "volume": "3708",
      "turnover": "246735",
      "trades": "89"
    },
    {
      "date": "2024-01-29",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.60",
      "high": "68.20",
      "low": "66.20",
      "close": "67.00",
      "average": "67.3925",
      "volume": "4703",
      "turnover": "316946.8",
      "trades": "92"
    },
    {
      "date": "2024-01-30",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.20",
      "low": "67.00",
      "close": "67.60",
      "average": "67.8468",
      "volume": "983",
      "turnover": "66693.4",
      "trades": "42"
    },
    {
      "date": "2024-01-31",
      "bid": "67.40",
      "ask": "67.60",
      "open": "68.40",
      "high": "69.20",
      "low": "67.00",
      "close": "67.60",
      "average": "68.2382",
      "volume": "1948",
      "turnover": "132928",
      "trades": "45"
    },
    {
      "date": "2024-02-01",
      "bid": "67.00",
      "ask": "67.40",
      "open": "66.00",
      "high": "68.00",
      "low": "65.80",
      "close": "67.40",
      "average": "66.9204",
      "volume": "3584",
      "turnover": "239842.8",
      "trades": "95"
    },
    {
      "date": "2024-02-02",
      "bid": "67.60",
      "ask": "68.60",
      "open": "68.40",
      "high": "68.80",
      "low": "67.40",
      "close": "68.60",
      "average": "68.2058",
      "volume": "1916",
      "turnover": "130682.4",
      "trades": "53"
    },
    {
      "date": "2024-02-05",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.60",
      "high": "69.40",
      "low": "68.00",
      "close": "68.00",
      "average": "68.7601",
      "volume": "2708",
      "turnover": "186202.4",
      "trades": "55"
    },
    {
      "date": "2024-02-06",
      "bid": "69.00",
      "ask": "70.00",
      "open": "69.40",
      "high": "70.00",
      "low": "67.80",
      "close": "70.00",
      "average": "69.3597",
      "volume": "3317",
      "turnover": "230066.2",
      "trades": "47"
    },
    {
      "date": "2024-02-07",
      "bid": "68.20",
      "ask": "68.80",
      "open": "70.00",
      "high": "70.40",
      "low": "67.40",
      "close": "68.20",
      "average": "68.6344",
      "volume": "7318",
      "turnover": "502266.8",
      "trades": "89"
    },
    {
      "date": "2024-02-08",
      "bid": "68.00",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.40",
      "low": "67.60",
      "close": "69.40",
      "average": "68.5545",
      "volume": "1333",
      "turnover": "91383.2",
      "trades": "49"
    },
    {
      "date": "2024-02-09",
      "bid": "67.40",
      "ask": "68.00",
      "open": "69.40",
      "high": "69.40",
      "low": "66.60",
      "close": "67.40",
      "average": "67.6213",
      "volume": "2577",
      "turnover": "174260.2",
      "trades": "58"
    },
    {
      "date": "2024-02-12",
      "bid": "66.80",
      "ask": "67.20",
      "open": "67.40",
      "high": "67.80",
      "low": "66.80",
      "close": "67.00",
      "average": "67.1852",
      "volume": "1890",
      "turnover": "126980",
      "trades": "54"
    },
    {
      "date": "2024-02-13",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.00",
      "high": "67.60",
      "low": "67.00",
      "close": "67.20",
      "average": "67.3547",
      "volume": "998",
      "turnover": "67220",
      "trades": "45"
    },
    {
      "date": "2024-02-14",
      "bid": "67.00",
      "ask": "68.00",
      "open": "67.60",
      "high": "68.00",
      "low": "66.40",
      "close": "66.80",
      "average": "67.0198",
      "volume": "2345",
      "turnover": "157161.4",
      "trades": "60"
    },
    {
      "date": "2024-02-15",
      "bid": "67.40",
      "ask": "68.40",
      "open": "66.80",
      "high": "68.60",
      "low": "66.80",
      "close": "68.40",
      "average": "67.7525",
      "volume": "1060",
      "turnover": "71817.6",
      "trades": "38"
    },
    {
      "date": "2024-02-16",
      "bid": "67.80",
      "ask": "68.60",
      "open": "68.40",
      "high": "71.80",
      "low": "67.80",
      "close": "71.80",
      "average": "70.4149",
      "volume": "2432",
      "turnover": "171249",
      "trades": "53"
    },
    {
      "date": "2024-02-19",
      "bid": "68.00",
      "ask": "68.20",
      "open": "71.80",
      "high": "71.80",
      "low": "68.00",
      "close": "68.20",
      "average": "69.0362",
      "volume": "5746",
      "turnover": "396682",
      "trades": "87"
    },
    {
      "date": "2024-02-20",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.20",
      "high": "69.20",
      "low": "67.40",
      "close": "68.40",
      "average": "68.2044",
      "volume": "2038",
      "turnover": "139000.6",
      "trades": "51"
    },
    {
      "date": "2024-02-21",
      "bid": "67.40",
      "ask": "68.40",
      "open": "68.00",
      "high": "68.80",
      "low": "67.20",
      "close": "68.40",
      "average": "67.7523",
      "volume": "2329",
      "turnover": "157795.2",
      "trades": "50"
    },
    {
      "date": "2024-02-22",
      "bid": "68.20",
      "ask": "68.60",
      "open": "68.40",
      "high": "68.80",
      "low": "67.80",
      "close": "68.60",
      "average": "68.4872",
      "volume": "1693",
      "turnover": "115948.8",
      "trades": "46"
    },
    {
      "date": "2024-02-23",
      "bid": "69.20",
      "ask": "70.20",
      "open": "69.00",
      "high": "70.20",
      "low": "68.00",
      "close": "69.20",
      "average": "69.1112",
      "volume": "3043",
      "turnover": "210305.4",
      "trades": "68"
    },
    {
      "date": "2024-02-26",
      "bid": "69.60",
      "ask": "70.20",
      "open": "69.20",
      "high": "71.20",
      "low": "69.00",
      "close": "69.60",
      "average": "69.8961",
      "volume": "4046",
      "turnover": "282799.8",
      "trades": "72"
    },
    {
      "date": "2024-02-27",
      "bid": "69.80",
      "ask": "70.60",
      "open": "69.60",
      "high": "71.40",
      "low": "69.60",
      "close": "69.80",
      "average": "70.4606",
      "volume": "2685",
      "turnover": "189186.8",
      "trades": "87"
    },
    {
      "date": "2024-02-28",
      "bid": "69.20",
      "ask": "69.60",
      "open": "69.20",
      "high": "70.80",
      "low": "69.00",
      "close": "69.60",
      "average": "69.4462",
      "volume": "3115",
      "turnover": "216324.8",
      "trades": "48"
    },
    {
      "date": "2024-02-29",
      "bid": "67.80",
      "ask": "69.00",
      "open": "69.40",
      "high": "69.60",
      "low": "68.00",
      "close": "68.00",
      "average": "68.7707",
      "volume": "5105",
      "turnover": "351074.6",
      "trades": "100"
    },
    {
      "date": "2024-03-01",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.60",
      "average": "68.4095",
      "volume": "2268",
      "turnover": "155152.8",
      "trades": "58"
    },
    {
      "date": "2024-03-04",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.60",
      "high": "68.60",
      "low": "67.80",
      "close": "68.40",
      "average": "68.2492",
      "volume": "2428",
      "turnover": "165709",
      "trades": "69"
    },
    {
      "date": "2024-03-05",
      "bid": "67.80",
      "ask": "68.40",
      "open": "68.40",
      "high": "68.40",
      "low": "67.40",
      "close": "68.40",
      "average": "67.9513",
      "volume": "1670",
      "turnover": "113478.6",
      "trades": "55"
    },
    {
      "date": "2024-03-06",
      "bid": "66.40",
      "ask": "66.60",
      "open": "68.20",
      "high": "68.20",
      "low": "66.20",
      "close": "66.60",
      "average": "66.879",
      "volume": "9077",
      "turnover": "607060.8",
      "trades": "118"
    },
    {
      "date": "2024-03-07",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.20",
      "low": "65.40",
      "close": "66.80",
      "average": "66.31",
      "volume": "5081",
      "turnover": "336921.2",
      "trades": "82"
    },
    {
      "date": "2024-03-08",
      "bid": "66.60",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.40",
      "low": "66.40",
      "close": "67.00",
      "average": "67.0555",
      "volume": "3640",
      "turnover": "244082",
      "trades": "68"
    },
    {
      "date": "2024-03-11",
      "bid": "66.40",
      "ask": "66.60",
      "open": "67.00",
      "high": "68.00",
      "low": "65.60",
      "close": "66.60",
      "average": "66.2955",
      "volume": "6874",
      "turnover": "455715",
      "trades": "65"
    },
    {
      "date": "2024-03-12",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.60",
      "high": "66.60",
      "low": "66.00",
      "close": "66.40",
      "average": "66.2822",
      "volume": "4682",
      "turnover": "310333.2",
      "trades": "52"
    },
    {
      "date": "2024-03-13",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.40",
      "high": "66.40",
      "low": "65.00",
      "close": "66.20",
      "average": "65.8781",
      "volume": "6623",
      "turnover": "436310.4",
      "trades": "90"
    },
    {
      "date": "2024-03-14",
      "bid": "65.60",
      "ask": "66.40",
      "open": "66.20",
      "high": "66.60",
      "low": "65.60",
      "close": "66.40",
      "average": "66.0699",
      "volume": "3063",
      "turnover": "202372.2",
      "trades": "74"
    },
    {
      "date": "2024-03-15",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.60",
      "high": "66.60",
      "low": "65.00",
      "close": "65.80",
      "average": "65.672",
      "volume": "5018",
      "turnover": "329542",
      "trades": "68"
    },
    {
      "date": "2024-03-18",
      "bid": "64.40",
      "ask": "65.60",
      "open": "65.80",
      "high": "65.80",
      "low": "64.20",
      "close": "64.20",
      "average": "65.0402",
      "volume": "5680",
      "turnover": "369428.6",
      "trades": "89"
    },
    {
      "date": "2024-03-19",
      "bid": "64.80",
      "ask": "65.40",
      "open": "64.20",
      "high": "65.40",
      "low": "64.00",
      "close": "65.40",
      "average": "64.4481",
      "volume": "3570",
      "turnover": "230079.6",
      "trades": "73"
    },
    {
      "date": "2024-03-20",
      "bid": "63.60",
      "ask": "64.00",
      "open": "65.40",
      "high": "65.40",
      "low": "63.60",
      "close": "64.00",
      "average": "64.5693",
      "volume": "8770",
      "turnover": "566272.8",
      "trades": "109"
    },
    {
      "date": "2024-03-21",
      "bid": "65.20",
      "ask": "65.60",
      "open": "64.00",
      "high": "65.60",
      "low": "64.00",
      "close": "65.20",
      "average": "65.0812",
      "volume": "1887",
      "turnover": "122808.2",
      "trades": "57"
    },
    {
      "date": "2024-03-22",
      "bid": "65.80",
      "ask": "66.60",
      "open": "66.40",
      "high": "66.80",
      "low": "65.20",
      "close": "66.60",
      "average": "66.2815",
      "volume": "4888",
      "turnover": "323983.8",
      "trades": "75"
    },
    {
      "date": "2024-03-25",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.60",
      "high": "67.00",
      "low": "66.40",
      "close": "66.40",
      "average": "66.8003",
      "volume": "7629",
      "turnover": "509619.8",
      "trades": "87"
    },
    {
      "date": "2024-03-26",
      "bid": "67.00",
      "ask": "67.20",
      "open": "66.20",
      "high": "67.60",
      "low": "66.00",
      "close": "67.20",
      "average": "66.6953",
      "volume": "6923",
      "turnover": "461731.6",
      "trades": "92"
    },
    {
      "date": "2024-03-27",
      "bid": "68.80",
      "ask": "69.20",
      "open": "67.80",
      "high": "70.20",
      "low": "67.60",
      "close": "69.20",
      "average": "68.8531",
      "volume": "10996",
      "turnover": "757108.2",
      "trades": "140"
    },
    {
      "date": "2024-03-28",
      "bid": "70.00",
      "ask": "70.40",
      "open": "69.20",
      "high": "71.00",
      "low": "69.20",
      "close": "70.00",
      "average": "69.988",
      "volume": "4648",
      "turnover": "325304.2",
      "trades": "84"
    },
    {
      "date": "2024-04-02",
      "bid": "70.20",
      "ask": "70.60",
      "open": "70.00",
      "high": "70.80",
      "low": "70.00",
      "close": "70.60",
      "average": "70.5117",
      "volume": "6383",
      "turnover": "450076.2",
      "trades": "108"
    },
    {
      "date": "2024-04-03",
      "bid": "70.80",
      "ask": "71.20",
      "open": "70.60",
      "high": "71.40",
      "low": "70.00",
      "close": "71.20",
      "average": "70.8632",
      "volume": "8169",
      "turnover": "578881.2",
      "trades": "154"
    },
    {
      "date": "2024-04-04",
      "bid": "71.40",
      "ask": "72.00",
      "open": "71.60",
      "high": "72.00",
      "low": "71.20",
      "close": "72.00",
      "average": "71.6484",
      "volume": "17099",
      "turnover": "1225115.2",
      "trades": "193"
    },
    {
      "date": "2024-04-05",
      "bid": "67.40",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.00",
      "low": "66.40",
      "close": "67.40",
      "average": "67.5178",
      "volume": "9711",
      "turnover": "655665",
      "trades": "194"
    },
    {
      "date": "2024-04-08",
      "bid": "67.40",
      "ask": "67.60",
      "open": "69.00",
      "high": "69.00",
      "low": "66.60",
      "close": "67.40",
      "average": "67.6503",
      "volume": "5237",
      "turnover": "354284.4",
      "trades": "70"
    },
    {
      "date": "2024-04-09",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.40",
      "average": "66.3991",
      "volume": "2017",
      "turnover": "133927",
      "trades": "49"
    },
    {
      "date": "2024-04-10",
      "bid": "66.60",
      "ask": "67.20",
      "open": "66.40",
      "high": "68.20",
      "low": "66.00",
      "close": "67.20",
      "average": "67.1265",
      "volume": "2416",
      "turnover": "162177.6",
      "trades": "74"
    },
    {
      "date": "2024-04-11",
      "bid": "66.20",
      "ask": "67.00",
      "open": "67.20",
      "high": "67.60",
      "low": "66.20",
      "close": "66.20",
      "average": "66.8204",
      "volume": "4140",
      "turnover": "276636.4",
      "trades": "157"
    },
    {
      "date": "2024-04-12",
      "bid": "66.20",
      "ask": "67.00",
      "open": "67.80",
      "high": "67.80",
      "low": "66.40",
      "close": "67.00",
      "average": "67.1567",
      "volume": "2561",
      "turnover": "171988.2",
      "trades": "74"
    },
    {
      "date": "2024-04-15",
      "bid": "65.60",
      "ask": "65.80",
      "open": "67.00",
      "high": "67.20",
      "low": "65.00",
      "close": "66.00",
      "average": "65.8851",
      "volume": "4788",
      "turnover": "315457.8",
      "trades": "107"
    },
    {
      "date": "2024-04-16",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.80",
      "high": "65.80",
      "low": "64.40",
      "close": "65.40",
      "average": "64.8962",
      "volume": "2444",
      "turnover": "158606.2",
      "trades": "87"
    },
    {
      "date": "2024-04-17",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.40",
      "high": "65.60",
      "low": "64.40",
      "close": "64.80",
      "average": "64.8836",
      "volume": "1902",
      "turnover": "123408.6",
      "trades": "57"
    },
    {
      "date": "2024-04-18",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.80",
      "high": "65.60",
      "low": "64.60",
      "close": "65.20",
      "average": "65.0544",
      "volume": "1964",
      "turnover": "127766.8",
      "trades": "44"
    },
    {
      "date": "2024-04-19",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.20",
      "high": "65.80",
      "low": "64.40",
      "close": "65.40",
      "average": "65.2478",
      "volume": "2067",
      "turnover": "134867.2",
      "trades": "45"
    },
    {
      "date": "2024-04-22",
      "bid": "65.00",
      "ask": "65.60",
      "open": "66.20",
      "high": "66.20",
      "low": "64.40",
      "close": "65.60",
      "average": "65.4118",
      "volume": "2627",
      "turnover": "171836.8",
      "trades": "43"
    },
    {
      "date": "2024-04-23",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.60",
      "high": "65.60",
      "low": "64.40",
      "close": "65.40",
      "average": "64.8189",
      "volume": "2620",
      "turnover": "169825.4",
      "trades": "42"
    },
    {
      "date": "2024-04-24",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.40",
      "high": "65.40",
      "low": "64.40",
      "close": "65.00",
      "average": "64.6904",
      "volume": "2383",
      "turnover": "154157.2",
      "trades": "52"
    },
    {
      "date": "2024-04-25",
      "bid": "64.00",
      "ask": "64.80",
      "open": "64.80",
      "high": "64.80",
      "low": "63.80",
      "close": "64.80",
      "average": "64.3098",
      "volume": "1178",
      "turnover": "75757",
      "trades": "54"
    },
    {
      "date": "2024-04-26",
      "bid": "63.60",
      "ask": "63.80",
      "open": "64.80",
      "high": "64.80",
      "low": "63.40",
      "close": "63.60",
      "average": "63.7449",
      "volume": "4200",
      "turnover": "267728.4",
      "trades": "91"
    },
    {
      "date": "2024-04-29",
      "bid": "64.80",
      "ask": "65.40",
      "open": "63.80",
      "high": "66.00",
      "low": "63.60",
      "close": "65.40",
      "average": "65.117",
      "volume": "5192",
      "turnover": "338087.4",
      "trades": "66"
    },
    {
      "date": "2024-04-30",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.40",
      "high": "65.40",
      "low": "64.00",
      "close": "65.00",
      "average": "64.5035",
      "volume": "2217",
      "turnover": "143004.2",
      "trades": "27"
    },
    {
      "date": "2024-05-02",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.00",
      "low": "64.20",
      "close": "64.60",
      "average": "64.8054",
      "volume": "627",
      "turnover": "40633",
      "trades": "42"
    },
    {
      "date": "2024-05-03",
      "bid": "65.00",
      "ask": "65.40",
      "open": "64.60",
      "high": "65.20",
      "low": "64.00",
      "close": "65.20",
      "average": "64.7425",
      "volume": "1877",
      "turnover": "121521.6",
      "trades": "51"
    },
    {
      "date": "2024-05-06",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.20",
      "low": "64.20",
      "close": "64.40",
      "average": "64.329",
      "volume": "1644",
      "turnover": "105756.8",
      "trades": "49"
    },
    {
      "date": "2024-05-07",
      "bid": "64.20",
      "ask": "64.80",
      "open": "63.40",
      "high": "64.80",
      "low": "63.40",
      "close": "64.20",
      "average": "64.2336",
      "volume": "3596",
      "turnover": "230984",
      "trades": "61"
    },
    {
      "date": "2024-05-08",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.40",
      "high": "65.00",
      "low": "64.40",
      "close": "64.80",
      "average": "64.8485",
      "volume": "330",
      "turnover": "21400",
      "trades": "11"
    },
    {
      "date": "2024-05-10",
      "bid": "64.40",
      "ask": "64.80",
      "open": "64.80",
      "high": "65.80",
      "low": "64.60",
      "close": "64.80",
      "average": "65.0826",
      "volume": "3801",
      "turnover": "247378.8",
      "trades": "64"
    },
    {
      "date": "2024-05-13",
      "bid": "63.80",
      "ask": "64.00",
      "open": "64.80",
      "high": "64.80",
      "low": "63.80",
      "close": "64.00",
      "average": "64.2197",
      "volume": "2897",
      "turnover": "186044.4",
      "trades": "65"
    },
    {
      "date": "2024-05-14",
      "bid": "63.80",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.00",
      "low": "63.00",
      "close": "63.80",
      "average": "63.497",
      "volume": "5063",
      "turnover": "321485.4",
      "trades": "67"
    },
    {
      "date": "2024-05-15",
      "bid": "64.60",
      "ask": "64.80",
      "open": "63.80",
      "high": "64.60",
      "low": "63.40",
      "close": "64.60",
      "average": "64.2144",
      "volume": "2826",
      "turnover": "181470",
      "trades": "82"
    },
    {
      "date": "2024-05-16",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.60",
      "low": "63.20",
      "close": "64.00",
      "average": "63.5913",
      "volume": "4020",
      "turnover": "255637",
      "trades": "51"
    },
    {
      "date": "2024-05-17",
      "bid": "63.40",
      "ask": "64.00",
      "open": "64.00",
      "high": "64.20",
      "low": "63.60",
      "close": "64.00",
      "average": "63.7709",
      "volume": "1360",
      "turnover": "86728.4",
      "trades": "32"
    },
    {
      "date": "2024-05-20",
      "bid": "63.20",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.40",
      "low": "63.20",
      "close": "63.40",
      "average": "63.6488",
      "volume": "5677",
      "turnover": "361334.4",
      "trades": "54"
    },
    {
      "date": "2024-05-21",
      "bid": "62.80",
      "ask": "63.40",
      "open": "63.40",
      "high": "63.40",
      "low": "62.80",
      "close": "63.40",
      "average": "63.0723",
      "volume": "2004",
      "turnover": "126396.8",
      "trades": "49"
    },
    {
      "date": "2024-05-22",
      "bid": "63.20",
      "ask": "63.40",
      "open": "62.80",
      "high": "64.00",
      "low": "62.80",
      "close": "63.40",
      "average": "63.4189",
      "volume": "3434",
      "turnover": "217780.6",
      "trades": "53"
    },
    {
      "date": "2024-05-23",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.20",
      "high": "63.40",
      "low": "62.80",
      "close": "63.40",
      "average": "63.0952",
      "volume": "3068",
      "turnover": "193576",
      "trades": "50"
    },
    {
      "date": "2024-05-24",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.40",
      "high": "64.00",
      "low": "62.80",
      "close": "62.80",
      "average": "63.6026",
      "volume": "4491",
      "turnover": "285639.2",
      "trades": "56"
    },
    {
      "date": "2024-05-27",
      "bid": "62.60",
      "ask": "62.80",
      "open": "62.80",
      "high": "63.40",
      "low": "62.60",
      "close": "62.80",
      "average": "62.972",
      "volume": "958",
      "turnover": "60327.2",
      "trades": "52"
    },
    {
      "date": "2024-05-28",
      "bid": "63.20",
      "ask": "64.00",
      "open": "62.80",
      "high": "64.20",
      "low": "62.80",
      "close": "64.00",
      "average": "63.9298",
      "volume": "15044",
      "turnover": "961760.2",
      "trades": "82"
    },
    {
      "date": "2024-05-29",
      "bid": "63.20",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.00",
      "low": "63.00",
      "close": "63.80",
      "average": "63.617",
      "volume": "3770",
      "turnover": "239836.2",
      "trades": "52"
    },
    {
      "date": "2024-05-30",
      "bid": "63.20",
      "ask": "63.80",
      "open": "64.00",
      "high": "64.00",
      "low": "63.00",
      "close": "63.80",
      "average": "63.5374",
      "volume": "377",
      "turnover": "23953.6",
      "trades": "21"
    },
    {
      "date": "2024-05-31",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.20",
      "high": "64.20",
      "low": "63.20",
      "close": "63.40",
      "average": "63.4756",
      "volume": "796",
      "turnover": "50526.6",
      "trades": "21"
    },
    {
      "date": "2024-06-03",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.40",
      "high": "65.40",
      "low": "63.40",
      "close": "63.80",
      "average": "64.7221",
      "volume": "9321",
      "turnover": "603274.8",
      "trades": "70"
    },
    {
      "date": "2024-06-04",
      "bid": "63.60",
      "ask": "64.20",
      "open": "63.80",
      "high": "64.60",
      "low": "63.60",
      "close": "64.20",
      "average": "63.7941",
      "volume": "2402",
      "turnover": "153233.4",
      "trades": "45"
    },
    {
      "date": "2024-06-05",
      "bid": "63.20",
      "ask": "63.80",
      "open": "64.20",
      "high": "64.40",
      "low": "63.20",
      "close": "64.20",
      "average": "63.767",
      "volume": "2048",
      "turnover": "130594.8",
      "trades": "31"
    },
    {
      "date": "2024-06-07",
      "bid": "63.80",
      "ask": "64.00",
      "open": "64.20",
      "high": "64.20",
      "low": "63.20",
      "close": "63.80",
      "average": "63.5041",
      "volume": "920",
      "turnover": "58423.8",
      "trades": "31"
    },
    {
      "date": "2024-06-10",
      "bid": "63.20",
      "ask": "63.80",
      "open": "63.40",
      "high": "63.80",
      "low": "63.00",
      "close": "63.60",
      "average": "63.4299",
      "volume": "321",
      "turnover": "20361",
      "trades": "29"
    },
    {
      "date": "2024-06-11",
      "bid": "63.20",
      "ask": "64.00",
      "open": "63.60",
      "high": "64.20",
      "low": "63.60",
      "close": "64.00",
      "average": "63.6454",
      "volume": "5380",
      "turnover": "342412.2",
      "trades": "34"
    },
    {
      "date": "2024-06-12",
      "bid": "63.20",
      "ask": "63.40",
      "open": "64.00",
      "high": "64.00",
      "low": "63.20",
      "close": "63.40",
      "average": "63.4248",
      "volume": "2595",
      "turnover": "164587.4",
      "trades": "31"
    },
    {
      "date": "2024-06-13",
      "bid": "63.60",
      "ask": "63.80",
      "open": "63.40",
      "high": "63.60",
      "low": "63.00",
      "close": "63.60",
      "average": "63.1744",
      "volume": "1368",
      "turnover": "86422.6",
      "trades": "28"
    },
    {
      "date": "2024-06-14",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.60",
      "high": "63.60",
      "low": "63.00",
      "close": "63.40",
      "average": "63.1419",
      "volume": "1448",
      "turnover": "91429.4",
      "trades": "20"
    },
    {
      "date": "2024-06-17",
      "bid": "63.20",
      "ask": "63.60",
      "open": "63.00",
      "high": "63.40",
      "low": "62.80",
      "close": "63.40",
      "average": "63.3137",
      "volume": "1323",
      "turnover": "83764",
      "trades": "28"
    },
    {
      "date": "2024-06-18",
      "bid": "62.80",
      "ask": "63.20",
      "open": "63.00",
      "high": "63.80",
      "low": "62.80",
      "close": "62.80",
      "average": "62.875",
      "volume": "2621",
      "turnover": "164795.4",
      "trades": "24"
    },
    {
      "date": "2024-06-19",
      "bid": "62.60",
      "ask": "63.40",
      "open": "62.80",
      "high": "63.40",
      "low": "62.60",
      "close": "63.40",
      "average": "62.8612",
      "volume": "1365",
      "turnover": "85805.6",
      "trades": "16"
    },
    {
      "date": "2024-06-20",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.40",
      "high": "63.60",
      "low": "62.00",
      "close": "62.40",
      "average": "62.5548",
      "volume": "2652",
      "turnover": "165895.2",
      "trades": "48"
    },
    {
      "date": "2024-06-24",
      "bid": "62.00",
      "ask": "63.00",
      "open": "62.00",
      "high": "63.20",
      "low": "62.00",
      "close": "62.00",
      "average": "62.0909",
      "volume": "3205",
      "turnover": "199001.2",
      "trades": "59"
    },
    {
      "date": "2024-06-25",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.40",
      "high": "63.40",
      "low": "62.00",
      "close": "62.20",
      "average": "62.2608",
      "volume": "1642",
      "turnover": "102232.2",
      "trades": "28"
    },
    {
      "date": "2024-06-26",
      "bid": "62.20",
      "ask": "62.80",
      "open": "62.20",
      "high": "63.60",
      "low": "62.00",
      "close": "62.80",
      "average": "62.3654",
      "volume": "439",
      "turnover": "27378.4",
      "trades": "38"
    },
    {
      "date": "2024-06-27",
      "bid": "62.20",
      "ask": "62.60",
      "open": "62.80",
      "high": "63.00",
      "low": "62.00",
      "close": "62.60",
      "average": "62.3938",
      "volume": "773",
      "turnover": "48230.4",
      "trades": "44"
    },
    {
      "date": "2024-06-28",
      "bid": "61.40",
      "ask": "62.20",
      "open": "62.60",
      "high": "62.80",
      "low": "61.20",
      "close": "62.00",
      "average": "61.7141",
      "volume": "2017",
      "turnover": "124477.4",
      "trades": "63"
    },
    {
      "date": "2024-07-01",
      "bid": "62.40",
      "ask": "62.80",
      "open": "62.00",
      "high": "62.80",
      "low": "61.40",
      "close": "62.80",
      "average": "62.2051",
      "volume": "2182",
      "turnover": "135731.6",
      "trades": "49"
    },
    {
      "date": "2024-07-02",
      "bid": "62.40",
      "ask": "62.60",
      "open": "62.80",
      "high": "62.80",
      "low": "61.40",
      "close": "62.60",
      "average": "62.2979",
      "volume": "1265",
      "turnover": "78806.8",
      "trades": "60"
    },
    {
      "date": "2024-07-03",
      "bid": "62.80",
      "ask": "63.20",
      "open": "62.60",
      "high": "63.00",
      "low": "61.60",
      "close": "63.00",
      "average": "62.5917",
      "volume": "2256",
      "turnover": "141206.8",
      "trades": "50"
    },
    {
      "date": "2024-07-04",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.80",
      "high": "62.80",
      "low": "61.20",
      "close": "62.00",
      "average": "61.892",
      "volume": "4232",
      "turnover": "261926.8",
      "trades": "92"
    },
    {
      "date": "2024-07-05",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.60",
      "low": "61.40",
      "close": "61.60",
      "average": "61.7496",
      "volume": "1798",
      "turnover": "111025.8",
      "trades": "37"
    },
    {
      "date": "2024-07-08",
      "bid": "61.40",
      "ask": "61.60",
      "open": "61.60",
      "high": "61.60",
      "low": "61.00",
      "close": "61.60",
      "average": "61.2457",
      "volume": "5151",
      "turnover": "315476.4",
      "trades": "58"
    },
    {
      "date": "2024-07-09",
      "bid": "61.80",
      "ask": "62.20",
      "open": "61.80",
      "high": "62.20",
      "low": "61.60",
      "close": "62.20",
      "average": "61.9721",
      "volume": "998",
      "turnover": "61848.2",
      "trades": "28"
    },
    {
      "date": "2024-07-10",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.20",
      "high": "62.20",
      "low": "61.40",
      "close": "62.20",
      "average": "62.0272",
      "volume": "646",
      "turnover": "40069.6",
      "trades": "29"
    },
    {
      "date": "2024-07-11",
      "bid": "61.40",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.40",
      "low": "61.40",
      "close": "61.80",
      "average": "61.8334",
      "volume": "1515",
      "turnover": "93677.6",
      "trades": "37"
    },
    {
      "date": "2024-07-12",
      "bid": "62.20",
      "ask": "62.60",
      "open": "61.40",
      "high": "62.60",
      "low": "61.00",
      "close": "62.60",
      "average": "61.7359",
      "volume": "2897",
      "turnover": "178849",
      "trades": "36"
    },
    {
      "date": "2024-07-15",
      "bid": "62.20",
      "ask": "62.40",
      "open": "62.60",
      "high": "62.60",
      "low": "61.80",
      "close": "62.40",
      "average": "62.1528",
      "volume": "2932",
      "turnover": "182232",
      "trades": "32"
    },
    {
      "date": "2024-07-16",
      "bid": "61.40",
      "ask": "61.60",
      "open": "62.40",
      "high": "63.00",
      "low": "61.40",
      "close": "61.60",
      "average": "61.6062",
      "volume": "3889",
      "turnover": "239586.6",
      "trades": "49"
    },
    {
      "date": "2024-07-17",
      "bid": "60.40",
      "ask": "61.00",
      "open": "61.60",
      "high": "61.60",
      "low": "60.20",
      "close": "61.00",
      "average": "60.9248",
      "volume": "2610",
      "turnover": "159013.8",
      "trades": "55"
    },
    {
      "date": "2024-07-18",
      "bid": "60.60",
      "ask": "61.20",
      "open": "61.00",
      "high": "61.20",
      "low": "60.00",
      "close": "61.20",
      "average": "60.4532",
      "volume": "1657",
      "turnover": "100171",
      "trades": "54"
    },
    {
      "date": "2024-07-19",
      "bid": "59.40",
      "ask": "59.80",
      "open": "61.00",
      "high": "61.00",
      "low": "58.80",
      "close": "59.80",
      "average": "59.4393",
      "volume": "4468",
      "turnover": "265574.6",
      "trades": "100"
    },
    {
      "date": "2024-07-22",
      "bid": "57.60",
      "ask": "58.40",
      "open": "59.80",
      "high": "59.80",
      "low": "57.40",
      "close": "58.40",
      "average": "58.5912",
      "volume": "11879",
      "turnover": "696004.4",
      "trades": "143"
    },
    {
      "date": "2024-07-23",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.60",
      "high": "58.60",
      "low": "57.20",
      "close": "57.80",
      "average": "57.6726",
      "volume": "3174",
      "turnover": "183052.8",
      "trades": "77"
    },
    {
      "date": "2024-07-24",
      "bid": "59.00",
      "ask": "59.20",
      "open": "57.40",
      "high": "60.80",
      "low": "56.20",
      "close": "59.00",
      "average": "57.6991",
      "volume": "12239",
      "turnover": "706179.2",
      "trades": "99"
    },
    {
      "date": "2024-07-25",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.00",
      "high": "59.40",
      "low": "59.00",
      "close": "59.20",
      "average": "59.095",
      "volume": "2370",
      "turnover": "140055.2",
      "trades": "53"
    },
    {
      "date": "2024-07-26",
      "bid": "59.00",
      "ask": "59.20",
      "open": "59.20",
      "high": "59.40",
      "low": "59.00",
      "close": "59.00",
      "average": "59.0542",
      "volume": "2953",
      "turnover": "174387",
      "trades": "43"
    },
    {
      "date": "2024-07-29",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.00",
      "high": "59.20",
      "low": "58.00",
      "close": "58.40",
      "average": "58.8284",
      "volume": "1586",
      "turnover": "93301.8",
      "trades": "62"
    },
    {
      "date": "2024-07-30",
      "bid": "58.20",
      "ask": "59.00",
      "open": "58.40",
      "high": "59.40",
      "low": "58.20",
      "close": "58.20",
      "average": "58.6291",
      "volume": "1551",
      "turnover": "90933.8",
      "trades": "34"
    },
    {
      "date": "2024-07-31",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.20",
      "low": "57.00",
      "close": "58.00",
      "average": "57.683",
      "volume": "5379",
      "turnover": "310277",
      "trades": "65"
    },
    {
      "date": "2024-08-01",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.20",
      "low": "57.40",
      "close": "58.80",
      "average": "58.1535",
      "volume": "1505",
      "turnover": "87521",
      "trades": "36"
    },
    {
      "date": "2024-08-02",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.60",
      "high": "58.60",
      "low": "57.40",
      "close": "57.80",
      "average": "58.2267",
      "volume": "1266",
      "turnover": "73715",
      "trades": "43"
    },
    {
      "date": "2024-08-05",
      "bid": "56.20",
      "ask": "57.20",
      "open": "57.60",
      "high": "57.80",
      "low": "55.20",
      "close": "57.20",
      "average": "56.254",
      "volume": "11102",
      "turnover": "624531.6",
      "trades": "137"
    },
    {
      "date": "2024-08-06",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.40",
      "high": "57.20",
      "low": "55.60",
      "close": "56.60",
      "average": "56.4463",
      "volume": "1938",
      "turnover": "109393",
      "trades": "45"
    },
    {
      "date": "2024-08-07",
      "bid": "57.00",
      "ask": "57.40",
      "open": "56.60",
      "high": "57.40",
      "low": "56.20",
      "close": "57.40",
      "average": "57.0825",
      "volume": "1173",
      "turnover": "66957.8",
      "trades": "40"
    },
    {
      "date": "2024-08-08",
      "bid": "57.40",
      "ask": "57.80",
      "open": "57.40",
      "high": "57.60",
      "low": "56.60",
      "close": "57.60",
      "average": "57.3565",
      "volume": "2066",
      "turnover": "118498.6",
      "trades": "29"
    },
    {
      "date": "2024-08-09",
      "bid": "58.60",
      "ask": "58.80",
      "open": "57.40",
      "high": "59.00",
      "low": "57.20",
      "close": "58.80",
      "average": "58.4901",
      "volume": "2652",
      "turnover": "155115.8",
      "trades": "51"
    },
    {
      "date": "2024-08-12",
      "bid": "58.60",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.40",
      "low": "58.40",
      "close": "59.40",
      "average": "58.7551",
      "volume": "2100",
      "turnover": "123385.8",
      "trades": "56"
    },
    {
      "date": "2024-08-13",
      "bid": "58.40",
      "ask": "59.00",
      "open": "59.40",
      "high": "59.40",
      "low": "58.00",
      "close": "59.00",
      "average": "58.7409",
      "volume": "2267",
      "turnover": "133165.6",
      "trades": "54"
    },
    {
      "date": "2024-08-14",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.40",
      "low": "58.60",
      "close": "59.00",
      "average": "58.9806",
      "volume": "1290",
      "turnover": "76085",
      "trades": "35"
    },
    {
      "date": "2024-08-15",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.20",
      "high": "59.60",
      "low": "58.80",
      "close": "59.20",
      "average": "59.0801",
      "volume": "3114",
      "turnover": "183975.4",
      "trades": "39"
    },
    {
      "date": "2024-08-16",
      "bid": "59.20",
      "ask": "59.60",
      "open": "58.80",
      "high": "59.60",
      "low": "58.80",
      "close": "59.40",
      "average": "59.3251",
      "volume": "1065",
      "turnover": "63181.2",
      "trades": "22"
    },
    {
      "date": "2024-08-19",
      "bid": "58.80",
      "ask": "59.40",
      "open": "59.40",
      "high": "59.60",
      "low": "58.80",
      "close": "59.40",
      "average": "59.2764",
      "volume": "3405",
      "turnover": "201836.2",
      "trades": "43"
    },
    {
      "date": "2024-08-20",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.40",
      "high": "59.40",
      "low": "58.60",
      "close": "59.20",
      "average": "58.8007",
      "volume": "866",
      "turnover": "50921.4",
      "trades": "25"
    },
    {
      "date": "2024-08-21",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.40",
      "high": "59.40",
      "low": "58.80",
      "close": "58.80",
      "average": "59.3632",
      "volume": "1381",
      "turnover": "81980.6",
      "trades": "23"
    },
    {
      "date": "2024-08-22",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.00",
      "low": "58.80",
      "close": "58.80",
      "average": "58.8078",
      "volume": "747",
      "turnover": "43929.4",
      "trades": "18"
    },
    {
      "date": "2024-08-23",
      "bid": "58.60",
      "ask": "59.00",
      "open": "58.80",
      "high": "59.40",
      "low": "58.60",
      "close": "59.00",
      "average": "58.6798",
      "volume": "1522",
      "turnover": "89310.6",
      "trades": "39"
    },
    {
      "date": "2024-08-26",
      "bid": "58.40",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.60",
      "low": "58.40",
      "close": "58.60",
      "average": "58.7815",
      "volume": "1360",
      "turnover": "79942.8",
      "trades": "56"
    },
    {
      "date": "2024-08-27",
      "bid": "58.60",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.40",
      "low": "58.40",
      "close": "59.40",
      "average": "58.9996",
      "volume": "1446",
      "turnover": "85313.4",
      "trades": "46"
    },
    {
      "date": "2024-08-28",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.40",
      "high": "59.40",
      "low": "58.40",
      "close": "58.80",
      "average": "58.689",
      "volume": "2441",
      "turnover": "143259.8",
      "trades": "43"
    },
    {
      "date": "2024-08-29",
      "bid": "59.20",
      "ask": "59.40",
      "open": "58.80",
      "high": "59.40",
      "low": "58.40",
      "close": "59.40",
      "average": "58.7489",
      "volume": "2775",
      "turnover": "163028.2",
      "trades": "48"
    },
    {
      "date": "2024-08-30",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.20",
      "high": "59.20",
      "low": "57.80",
      "close": "58.60",
      "average": "58.277",
      "volume": "3461",
      "turnover": "201696.8",
      "trades": "54"
    },
    {
      "date": "2024-09-02",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.40",
      "high": "58.80",
      "low": "58.20",
      "close": "58.80",
      "average": "58.5354",
      "volume": "1405",
      "turnover": "82242.2",
      "trades": "43"
    },
    {
      "date": "2024-09-03",
      "bid": "58.20",
      "ask": "58.40",
      "open": "59.20",
      "high": "59.20",
      "low": "58.20",
      "close": "58.40",
      "average": "58.5669",
      "volume": "1897",
      "turnover": "111101.4",
      "trades": "29"
    },
    {
      "date": "2024-09-04",
      "bid": "57.80",
      "ask": "58.20",
      "open": "58.20",
      "high": "58.20",
      "low": "57.60",
      "close": "58.20",
      "average": "57.9697",
      "volume": "1450",
      "turnover": "84056",
      "trades": "52"
    },
    {
      "date": "2024-09-05",
      "bid": "57.60",
      "ask": "58.40",
      "open": "58.40",
      "high": "58.40",
      "low": "57.60",
      "close": "57.60",
      "average": "57.8824",
      "volume": "3012",
      "turnover": "174341.8",
      "trades": "27"
    },
    {
      "date": "2024-09-06",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.60",
      "high": "58.20",
      "low": "56.60",
      "close": "57.20",
      "average": "57.1056",
      "volume": "6681",
      "turnover": "381522.2",
      "trades": "67"
    },
    {
      "date": "2024-09-09",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.20",
      "high": "58.00",
      "low": "57.20",
      "close": "58.00",
      "average": "57.739",
      "volume": "308",
      "turnover": "17783.6",
      "trades": "15"
    },
    {
      "date": "2024-09-10",
      "bid": "57.40",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.20",
      "close": "58.00",
      "average": "57.817",
      "volume": "813",
      "turnover": "47005.2",
      "trades": "25"
    },
    {
      "date": "2024-09-11",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.00",
      "high": "58.40",
      "low": "58.00",
      "close": "58.20",
      "average": "58.1134",
      "volume": "1736",
      "turnover": "100884.8",
      "trades": "21"
    },
    {
      "date": "2024-09-12",
      "bid": "57.80",
      "ask": "58.60",
      "open": "58.40",
      "high": "58.60",
      "low": "57.60",
      "close": "58.40",
      "average": "58.1831",
      "volume": "817",
      "turnover": "47535.6",
      "trades": "33"
    },
    {
      "date": "2024-09-13",
      "bid": "57.80",
      "ask": "58.60",
      "open": "58.40",
      "high": "58.80",
      "low": "57.40",
      "close": "58.60",
      "average": "58.1158",
      "volume": "1359",
      "turnover": "78979.4",
      "trades": "40"
    },
    {
      "date": "2024-09-16",
      "bid": "58.00",
      "ask": "58.20",
      "open": "58.60",
      "high": "58.60",
      "low": "57.00",
      "close": "58.00",
      "average": "57.5348",
      "volume": "5987",
      "turnover": "344461",
      "trades": "66"
    },
    {
      "date": "2024-09-17",
      "bid": "58.00",
      "ask": "58.60",
      "open": "58.40",
      "high": "59.00",
      "low": "58.00",
      "close": "58.20",
      "average": "58.5024",
      "volume": "2413",
      "turnover": "141166.2",
      "trades": "27"
    },
    {
      "date": "2024-09-18",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.20",
      "high": "58.60",
      "low": "57.40",
      "close": "57.40",
      "average": "57.8715",
      "volume": "2842",
      "turnover": "164470.8",
      "trades": "36"
    },
    {
      "date": "2024-09-19",
      "bid": "57.80",
      "ask": "58.60",
      "open": "57.60",
      "high": "58.80",
      "low": "57.20",
      "close": "58.60",
      "average": "57.7821",
      "volume": "5838",
      "turnover": "337331.8",
      "trades": "31"
    },
    {
      "date": "2024-09-20",
      "bid": "57.60",
      "ask": "57.80",
      "open": "58.60",
      "high": "59.00",
      "low": "57.60",
      "close": "57.80",
      "average": "58.0359",
      "volume": "3557",
      "turnover": "206433.8",
      "trades": "47"
    },
    {
      "date": "2024-09-23",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.80",
      "high": "57.80",
      "low": "56.80",
      "close": "57.60",
      "average": "57.2981",
      "volume": "2892",
      "turnover": "165706",
      "trades": "40"
    },
    {
      "date": "2024-09-24",
      "bid": "57.20",
      "ask": "58.00",
      "open": "57.60",
      "high": "58.00",
      "low": "57.20",
      "close": "58.00",
      "average": "57.4242",
      "volume": "678",
      "turnover": "38933.6",
      "trades": "23"
    },
    {
      "date": "2024-09-25",
      "bid": "57.20",
      "ask": "57.80",
      "open": "57.80",
      "high": "58.20",
      "low": "57.00",
      "close": "57.80",
      "average": "57.4937",
      "volume": "2345",
      "turnover": "134822.8",
      "trades": "49"
    },
    {
      "date": "2024-09-26",
      "bid": "57.40",
      "ask": "58.40",
      "open": "57.40",
      "high": "58.40",
      "low": "57.00",
      "close": "58.40",
      "average": "57.6288",
      "volume": "3720",
      "turnover": "214379.2",
      "trades": "53"
    },
    {
      "date": "2024-09-27",
      "bid": "58.00",
      "ask": "58.80",
      "open": "59.00",
      "high": "59.00",
      "low": "57.60",
      "close": "58.80",
      "average": "58.4827",
      "volume": "1458",
      "turnover": "85267.8",
      "trades": "45"
    },
    {
      "date": "2024-09-30",
      "bid": "58.60",
      "ask": "58.80",
      "open": "58.80",
      "high": "59.20",
      "low": "58.00",
      "close": "58.80",
      "average": "58.8765",
      "volume": "5057",
      "turnover": "297738.4",
      "trades": "63"
    },
    {
      "date": "2024-10-01",
      "bid": "59.00",
      "ask": "59.20",
      "open": "58.80",
      "high": "59.20",
      "low": "58.80",
      "close": "59.20",
      "average": "59.0293",
      "volume": "2686",
      "turnover": "158552.6",
      "trades": "37"
    },
    {
      "date": "2024-10-02",
      "bid": "58.20",
      "ask": "58.80",
      "open": "59.20",
      "high": "59.20",
      "low": "58.20",
      "close": "58.80",
      "average": "58.4209",
      "volume": "1375",
      "turnover": "80328.8",
      "trades": "29"
    },
    {
      "date": "2024-10-03",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.00",
      "low": "58.00",
      "close": "58.80",
      "average": "58.4148",
      "volume": "677",
      "turnover": "39546.8",
      "trades": "24"
    },
    {
      "date": "2024-10-04",
      "bid": "59.20",
      "ask": "59.60",
      "open": "59.20",
      "high": "59.60",
      "low": "59.00",
      "close": "59.60",
      "average": "59.2216",
      "volume": "3013",
      "turnover": "178434.8",
      "trades": "28"
    },
    {
      "date": "2024-10-07",
      "bid": "59.00",
      "ask": "59.60",
      "open": "59.60",
      "high": "59.80",
      "low": "59.00",
      "close": "59.60",
      "average": "59.6045",
      "volume": "4353",
      "turnover": "259458.2",
      "trades": "23"
    },
    {
      "date": "2024-10-08",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.60",
      "high": "59.60",
      "low": "58.80",
      "close": "59.20",
      "average": "59.1093",
      "volume": "463",
      "turnover": "27367.6",
      "trades": "20"
    },
    {
      "date": "2024-10-09",
      "bid": "58.40",
      "ask": "58.80",
      "open": "59.20",
      "high": "59.20",
      "low": "58.20",
      "close": "58.80",
      "average": "58.7027",
      "volume": "921",
      "turnover": "54065.2",
      "trades": "25"
    },
    {
      "date": "2024-10-10",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.40",
      "high": "59.20",
      "low": "58.40",
      "close": "58.80",
      "average": "58.7012",
      "volume": "891",
      "turnover": "52302.8",
      "trades": "23"
    },
    {
      "date": "2024-10-11",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "58.40",
      "close": "59.00",
      "average": "58.7725",
      "volume": "363",
      "turnover": "21334.4",
      "trades": "11"
    },
    {
      "date": "2024-10-14",
      "bid": "58.40",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "58.40",
      "close": "59.00",
      "average": "58.6638",
      "volume": "915",
      "turnover": "53677.4",
      "trades": "20"
    },
    {
      "date": "2024-10-15",
      "bid": "58.20",
      "ask": "58.80",
      "open": "59.40",
      "high": "60.00",
      "low": "58.20",
      "close": "58.20",
      "average": "59.1573",
      "volume": "1359",
      "turnover": "80394.8",
      "trades": "39"
    },
    {
      "date": "2024-10-16",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.40",
      "high": "58.80",
      "low": "58.20",
      "close": "58.80",
      "average": "58.4505",
      "volume": "824",
      "turnover": "48163.2",
      "trades": "23"
    },
    {
      "date": "2024-10-17",
      "bid": "58.20",
      "ask": "58.40",
      "open": "58.40",
      "high": "58.40",
      "low": "58.20",
      "close": "58.40",
      "average": "58.3763",
      "volume": "515",
      "turnover": "30063.8",
      "trades": "13"
    },
    {
      "date": "2024-10-18",
      "bid": "58.40",
      "ask": "59.00",
      "open": "58.60",
      "high": "59.00",
      "low": "58.20",
      "close": "59.00",
      "average": "58.7348",
      "volume": "914",
      "turnover": "53683.6",
      "trades": "30"
    },
    {
      "date": "2024-10-21",
      "bid": "58.40",
      "ask": "58.60",
      "open": "58.40",
      "high": "59.00",
      "low": "58.20",
      "close": "58.60",
      "average": "58.4216",
      "volume": "657",
      "turnover": "38383",
      "trades": "22"
    },
    {
      "date": "2024-10-22",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.60",
      "high": "58.60",
      "low": "57.40",
      "close": "58.20",
      "average": "57.7661",
      "volume": "2651",
      "turnover": "153137.8",
      "trades": "46"
    },
    {
      "date": "2024-10-23",
      "bid": "57.80",
      "ask": "58.40",
      "open": "58.40",
      "high": "58.40",
      "low": "57.80",
      "close": "58.40",
      "average": "57.902",
      "volume": "294",
      "turnover": "17023.2",
      "trades": "14"
    },
    {
      "date": "2024-10-24",
      "bid": "57.40",
      "ask": "57.80",
      "open": "58.40",
      "high": "58.60",
      "low": "57.40",
      "close": "57.40",
      "average": "57.9862",
      "volume": "566",
      "turnover": "32820.2",
      "trades": "18"
    },
    {
      "date": "2024-10-25",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.20",
      "high": "58.20",
      "low": "57.40",
      "close": "58.20",
      "average": "57.6033",
      "volume": "1773",
      "turnover": "102130.6",
      "trades": "39"
    },
    {
      "date": "2024-10-28",
      "bid": "57.40",
      "ask": "57.60",
      "open": "58.20",
      "high": "58.20",
      "low": "57.20",
      "close": "57.60",
      "average": "57.5137",
      "volume": "2972",
      "turnover": "170930.6",
      "trades": "72"
    },
    {
      "date": "2024-10-29",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.60",
      "high": "58.00",
      "low": "57.20",
      "close": "57.60",
      "average": "57.6966",
      "volume": "1369",
      "turnover": "78986.6",
      "trades": "43"
    },
    {
      "date": "2024-10-30",
      "bid": "54.80",
      "ask": "55.20",
      "open": "55.60",
      "high": "55.80",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8994",
      "volume": "13697",
      "turnover": "751956.4",
      "trades": "194"
    },
    {
      "date": "2024-10-31",
      "bid": "54.00",
      "ask": "54.40",
      "open": "54.80",
      "high": "54.80",
      "low": "54.00",
      "close": "54.40",
      "average": "54.1675",
      "volume": "1546",
      "turnover": "83743",
      "trades": "54"
    },
    {
      "date": "2024-11-01",
      "bid": "54.00",
      "ask": "54.20",
      "open": "54.40",
      "high": "55.00",
      "low": "54.00",
      "close": "54.20",
      "average": "54.0464",
      "volume": "1704",
      "turnover": "92095",
      "trades": "27"
    },
    {
      "date": "2024-11-04",
      "bid": "52.00",
      "ask": "52.40",
      "open": "54.20",
      "high": "55.20",
      "low": "51.60",
      "close": "52.60",
      "average": "53.1129",
      "volume": "10518",
      "turnover": "558641",
      "trades": "104"
    },
    {
      "date": "2024-11-05",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.60",
      "high": "53.00",
      "low": "51.40",
      "close": "52.20",
      "average": "52.0291",
      "volume": "6548",
      "turnover": "340686.8",
      "trades": "75"
    },
    {
      "date": "2024-11-06",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.00",
      "high": "53.20",
      "low": "51.80",
      "close": "51.80",
      "average": "52.2487",
      "volume": "1248",
      "turnover": "65206.4",
      "trades": "40"
    },
    {
      "date": "2024-11-07",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.80",
      "high": "52.80",
      "low": "51.60",
      "close": "51.80",
      "average": "52.1008",
      "volume": "3087",
      "turnover": "160835.2",
      "trades": "62"
    },
    {
      "date": "2024-11-08",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.60",
      "low": "51.80",
      "close": "52.40",
      "average": "52.3243",
      "volume": "3080",
      "turnover": "161158.8",
      "trades": "49"
    },
    {
      "date": "2024-11-11",
      "bid": "52.00",
      "ask": "52.60",
      "open": "52.60",
      "high": "52.80",
      "low": "52.00",
      "close": "52.00",
      "average": "52.3133",
      "volume": "4080",
      "turnover": "213438.2",
      "trades": "61"
    },
    {
      "date": "2024-11-12",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.80",
      "low": "51.40",
      "close": "51.80",
      "average": "51.6717",
      "volume": "3786",
      "turnover": "195629",
      "trades": "41"
    },
    {
      "date": "2024-11-13",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.80",
      "high": "51.80",
      "low": "51.00",
      "close": "51.60",
      "average": "51.6091",
      "volume": "5007",
      "turnover": "258406.8",
      "trades": "35"
    },
    {
      "date": "2024-11-14",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.80",
      "high": "53.40",
      "low": "51.20",
      "close": "52.00",
      "average": "51.7422",
      "volume": "7960",
      "turnover": "411867.8",
      "trades": "60"
    },
    {
      "date": "2024-11-15",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.40",
      "high": "52.40",
      "low": "51.20",
      "close": "51.20",
      "average": "51.3678",
      "volume": "2549",
      "turnover": "130936.6",
      "trades": "48"
    },
    {
      "date": "2024-11-18",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.40",
      "high": "51.80",
      "low": "51.20",
      "close": "51.60",
      "average": "51.5671",
      "volume": "5374",
      "turnover": "277121.8",
      "trades": "46"
    },
    {
      "date": "2024-11-19",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.60",
      "high": "52.00",
      "low": "51.20",
      "close": "51.40",
      "average": "51.3265",
      "volume": "1522",
      "turnover": "78119",
      "trades": "38"
    },
    {
      "date": "2024-11-20",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.20",
      "high": "52.00",
      "low": "51.20",
      "close": "51.80",
      "average": "51.3571",
      "volume": "4853",
      "turnover": "249236",
      "trades": "22"
    },
    {
      "date": "2024-11-21",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.80",
      "high": "51.80",
      "low": "51.00",
      "close": "51.40",
      "average": "51.3755",
      "volume": "2151",
      "turnover": "110508.6",
      "trades": "39"
    },
    {
      "date": "2024-11-22",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.00",
      "high": "52.00",
      "low": "50.80",
      "close": "51.20",
      "average": "51.4224",
      "volume": "2496",
      "turnover": "128350.4",
      "trades": "43"
    },
    {
      "date": "2024-11-25",
      "bid": "51.20",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.60",
      "average": "51.2131",
      "volume": "3467",
      "turnover": "177555.8",
      "trades": "57"
    },
    {
      "date": "2024-11-26",
      "bid": "51.40",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.00",
      "low": "51.00",
      "close": "51.40",
      "average": "51.1963",
      "volume": "1133",
      "turnover": "58005.4",
      "trades": "34"
    },
    {
      "date": "2024-11-27",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.40",
      "high": "51.80",
      "low": "51.00",
      "close": "51.80",
      "average": "51.3261",
      "volume": "3265",
      "turnover": "167579.8",
      "trades": "30"
    },
    {
      "date": "2024-11-28",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.80",
      "high": "51.80",
      "low": "51.00",
      "close": "51.80",
      "average": "51.3129",
      "volume": "900",
      "turnover": "46181.6",
      "trades": "35"
    },
    {
      "date": "2024-11-29",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.60",
      "high": "51.80",
      "low": "51.20",
      "close": "51.80",
      "average": "51.5235",
      "volume": "1114",
      "turnover": "57397.2",
      "trades": "22"
    },
    {
      "date": "2024-12-02",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.40",
      "high": "52.00",
      "low": "51.20",
      "close": "51.80",
      "average": "51.495",
      "volume": "819",
      "turnover": "42174.4",
      "trades": "30"
    },
    {
      "date": "2024-12-03",
      "bid": "51.60",
      "ask": "51.80",
      "open": "51.20",
      "high": "51.80",
      "low": "51.20",
      "close": "51.80",
      "average": "51.5614",
      "volume": "1113",
      "turnover": "57387.8",
      "trades": "37"
    },
    {
      "date": "2024-12-04",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.60",
      "high": "51.80",
      "low": "51.00",
      "close": "51.40",
      "average": "51.3513",
      "volume": "5547",
      "turnover": "284845.6",
      "trades": "40"
    },
    {
      "date": "2024-12-05",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.20",
      "high": "51.40",
      "low": "51.00",
      "close": "51.40",
      "average": "51.3391",
      "volume": "1764",
      "turnover": "90562.2",
      "trades": "37"
    },
    {
      "date": "2024-12-06",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.20",
      "high": "51.40",
      "low": "51.00",
      "close": "51.00",
      "average": "51.1816",
      "volume": "3355",
      "turnover": "171714.4",
      "trades": "44"
    },
    {
      "date": "2024-12-09",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.00",
      "high": "51.80",
      "low": "50.60",
      "close": "51.00",
      "average": "50.9571",
      "volume": "2965",
      "turnover": "151087.8",
      "trades": "54"
    },
    {
      "date": "2024-12-10",
      "bid": "50.60",
      "ask": "51.00",
      "open": "51.60",
      "high": "51.60",
      "low": "50.60",
      "close": "51.00",
      "average": "50.9774",
      "volume": "168",
      "turnover": "8564.2",
      "trades": "18"
    },
    {
      "date": "2024-12-11",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.60",
      "high": "51.40",
      "low": "50.60",
      "close": "51.20",
      "average": "51.2479",
      "volume": "234",
      "turnover": "11992",
      "trades": "11"
    },
    {
      "date": "2024-12-12",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.20",
      "high": "51.60",
      "low": "50.60",
      "close": "51.20",
      "average": "51.0148",
      "volume": "2955",
      "turnover": "150748.8",
      "trades": "28"
    },
    {
      "date": "2024-12-13",
      "bid": "50.40",
      "ask": "51.00",
      "open": "51.60",
      "high": "51.60",
      "low": "50.60",
      "close": "51.00",
      "average": "50.885",
      "volume": "433",
      "turnover": "22033.2",
      "trades": "17"
    },
    {
      "date": "2024-12-16",
      "bid": "50.80",
      "ask": "51.00",
      "open": "50.40",
      "high": "51.20",
      "low": "50.40",
      "close": "51.00",
      "average": "50.7811",
      "volume": "1797",
      "turnover": "91253.6",
      "trades": "28"
    },
    {
      "date": "2024-12-17",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.00",
      "low": "50.20",
      "close": "50.80",
      "average": "50.7798",
      "volume": "3928",
      "turnover": "199463.2",
      "trades": "34"
    },
    {
      "date": "2024-12-18",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.60",
      "high": "51.60",
      "low": "50.60",
      "close": "51.20",
      "average": "51.4273",
      "volume": "3165",
      "turnover": "162767.4",
      "trades": "34"
    },
    {
      "date": "2024-12-19",
      "bid": "50.60",
      "ask": "50.80",
      "open": "51.20",
      "high": "51.20",
      "low": "50.20",
      "close": "50.80",
      "average": "50.765",
      "volume": "1327",
      "turnover": "67365.2",
      "trades": "26"
    },
    {
      "date": "2024-12-20",
      "bid": "50.20",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.20",
      "low": "50.00",
      "close": "50.80",
      "average": "50.3614",
      "volume": "2930",
      "turnover": "147558.8",
      "trades": "59"
    },
    {
      "date": "2024-12-23",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.80",
      "high": "51.00",
      "low": "50.20",
      "close": "50.80",
      "average": "50.3981",
      "volume": "3127",
      "turnover": "157597",
      "trades": "47"
    },
    {
      "date": "2024-12-27",
      "bid": "51.00",
      "ask": "51.40",
      "open": "50.80",
      "high": "51.40",
      "low": "50.20",
      "close": "51.40",
      "average": "50.9283",
      "volume": "4410",
      "turnover": "224594",
      "trades": "68"
    },
    {
      "date": "2024-12-30",
      "bid": "50.20",
      "ask": "50.80",
      "open": "51.00",
      "high": "51.20",
      "low": "50.00",
      "close": "50.60",
      "average": "50.3469",
      "volume": "6994",
      "turnover": "352147.3",
      "trades": "98"
    },
    {
      "date": "2025-01-02",
      "bid": "51.20",
      "ask": "51.40",
      "open": "50.20",
      "high": "52.00",
      "low": "49.90",
      "close": "52.00",
      "average": "50.379",
      "volume": "5232",
      "turnover": "263582.9",
      "trades": "74"
    },
    {
      "date": "2025-01-03",
      "bid": "51.00",
      "ask": "51.20",
      "open": "51.20",
      "high": "52.00",
      "low": "51.00",
      "close": "51.40",
      "average": "51.3672",
      "volume": "2564",
      "turnover": "131716.6",
      "trades": "48"
    },
    {
      "date": "2025-01-07",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.20",
      "high": "52.00",
      "low": "51.20",
      "close": "51.60",
      "average": "51.7051",
      "volume": "3494",
      "turnover": "180657.5",
      "trades": "62"
    },
    {
      "date": "2025-01-08",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.80",
      "high": "51.80",
      "low": "51.20",
      "close": "51.40",
      "average": "51.4366",
      "volume": "2101",
      "turnover": "108068.2",
      "trades": "26"
    },
    {
      "date": "2025-01-09",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.60",
      "high": "51.80",
      "low": "51.00",
      "close": "51.40",
      "average": "51.232",
      "volume": "845",
      "turnover": "43291",
      "trades": "26"
    },
    {
      "date": "2025-01-10",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.00",
      "high": "52.00",
      "low": "51.40",
      "close": "51.40",
      "average": "51.4417",
      "volume": "1169",
      "turnover": "60135.4",
      "trades": "20"
    },
    {
      "date": "2025-01-13",
      "bid": "50.60",
      "ask": "51.00",
      "open": "50.80",
      "high": "51.20",
      "low": "50.80",
      "close": "51.20",
      "average": "51.0247",
      "volume": "986",
      "turnover": "50310.4",
      "trades": "30"
    },
    {
      "date": "2025-01-14",
      "bid": "50.80",
      "ask": "51.20",
      "open": "50.80",
      "high": "51.40",
      "low": "50.60",
      "close": "51.20",
      "average": "50.9529",
      "volume": "1358",
      "turnover": "69197",
      "trades": "33"
    },
    {
      "date": "2025-01-15",
      "bid": "51.20",
      "ask": "52.20",
      "open": "50.60",
      "high": "51.40",
      "low": "50.40",
      "close": "51.40",
      "average": "50.9785",
      "volume": "3876",
      "turnover": "197592.8",
      "trades": "47"
    },
    {
      "date": "2025-01-16",
      "bid": "50.60",
      "ask": "51.20",
      "open": "50.60",
      "high": "51.20",
      "low": "50.60",
      "close": "51.00",
      "average": "50.7746",
      "volume": "1643",
      "turnover": "83422.6",
      "trades": "38"
    },
    {
      "date": "2025-01-17",
      "bid": "51.80",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.00",
      "low": "51.00",
      "close": "52.00",
      "average": "51.7283",
      "volume": "2295",
      "turnover": "118716.4",
      "trades": "24"
    },
    {
      "date": "2025-01-20",
      "bid": "51.60",
      "ask": "52.20",
      "open": "51.80",
      "high": "52.20",
      "low": "51.20",
      "close": "52.20",
      "average": "51.7546",
      "volume": "2022",
      "turnover": "104647.8",
      "trades": "35"
    },
    {
      "date": "2025-01-21",
      "bid": "51.00",
      "ask": "51.40",
      "open": "51.60",
      "high": "52.00",
      "low": "51.00",
      "close": "51.40",
      "average": "51.3291",
      "volume": "6211",
      "turnover": "318805",
      "trades": "60"
    },
    {
      "date": "2025-01-22",
      "bid": "52.40",
      "ask": "52.60",
      "open": "52.00",
      "high": "52.80",
      "low": "51.80",
      "close": "52.60",
      "average": "52.2992",
      "volume": "3589",
      "turnover": "187702",
      "trades": "49"
    },
    {
      "date": "2025-01-23",
      "bid": "51.80",
      "ask": "52.40",
      "open": "52.80",
      "high": "52.80",
      "low": "51.80",
      "close": "52.60",
      "average": "52.1047",
      "volume": "2012",
      "turnover": "104834.6",
      "trades": "37"
    },
    {
      "date": "2025-01-24",
      "bid": "52.40",
      "ask": "52.80",
      "open": "52.40",
      "high": "54.20",
      "low": "52.40",
      "close": "52.80",
      "average": "53.2378",
      "volume": "4413",
      "turnover": "234938.6",
      "trades": "68"
    },
    {
      "date": "2025-01-27",
      "bid": "51.60",
      "ask": "52.20",
      "open": "52.40",
      "high": "53.00",
      "low": "51.60",
      "close": "52.20",
      "average": "52.1108",
      "volume": "3227",
      "turnover": "168161.4",
      "trades": "70"
    },
    {
      "date": "2025-01-28",
      "bid": "51.60",
      "ask": "52.00",
      "open": "52.20",
      "high": "52.20",
      "low": "51.60",
      "close": "51.80",
      "average": "51.7947",
      "volume": "1929",
      "turnover": "99912",
      "trades": "48"
    },
    {
      "date": "2025-01-29",
      "bid": "51.40",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.00",
      "low": "51.40",
      "close": "51.40",
      "average": "51.7391",
      "volume": "3605",
      "turnover": "186527.6",
      "trades": "41"
    },
    {
      "date": "2025-01-30",
      "bid": "52.00",
      "ask": "52.40",
      "open": "51.60",
      "high": "52.40",
      "low": "51.60",
      "close": "52.40",
      "average": "51.9783",
      "volume": "1097",
      "turnover": "57020.2",
      "trades": "48"
    },
    {
      "date": "2025-01-31",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.00",
      "high": "54.00",
      "low": "53.00",
      "close": "53.60",
      "average": "53.5041",
      "volume": "12614",
      "turnover": "674900.6",
      "trades": "151"
    },
    {
      "date": "2025-02-03",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.40",
      "low": "52.00",
      "close": "53.00",
      "average": "52.3789",
      "volume": "8099",
      "turnover": "424225.8",
      "trades": "99"
    },
    {
      "date": "2025-02-04",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.20",
      "high": "53.20",
      "low": "52.60",
      "close": "53.00",
      "average": "52.9178",
      "volume": "2409",
      "turnover": "127479",
      "trades": "44"
    },
    {
      "date": "2025-02-05",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.60",
      "high": "53.00",
      "low": "52.60",
      "close": "53.00",
      "average": "52.7966",
      "volume": "1715",
      "turnover": "90546.2",
      "trades": "52"
    },
    {
      "date": "2025-02-06",
      "bid": "53.40",
      "ask": "53.60",
      "open": "53.00",
      "high": "53.40",
      "low": "52.80",
      "close": "53.40",
      "average": "53.1673",
      "volume": "4489",
      "turnover": "238668.2",
      "trades": "60"
    },
    {
      "date": "2025-02-07",
      "bid": "54.60",
      "ask": "54.80",
      "open": "53.60",
      "high": "54.80",
      "low": "53.60",
      "close": "54.80",
      "average": "54.4735",
      "volume": "3905",
      "turnover": "212717.4",
      "trades": "73"
    },
    {
      "date": "2025-02-10",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.20",
      "close": "54.80",
      "average": "54.9314",
      "volume": "2601",
      "turnover": "142876.6",
      "trades": "62"
    },
    {
      "date": "2025-02-11",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.00",
      "high": "56.60",
      "low": "55.00",
      "close": "56.00",
      "average": "55.689",
      "volume": "4062",
      "turnover": "226208.6",
      "trades": "54"
    },
    {
      "date": "2025-02-12",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.60",
      "low": "56.00",
      "close": "56.20",
      "average": "56.2777",
      "volume": "2696",
      "turnover": "151726.8",
      "trades": "48"
    },
    {
      "date": "2025-02-13",
      "bid": "56.40",
      "ask": "56.60",
      "open": "56.20",
      "high": "56.60",
      "low": "56.00",
      "close": "56.60",
      "average": "56.4341",
      "volume": "3124",
      "turnover": "176300",
      "trades": "55"
    },
    {
      "date": "2025-02-14",
      "bid": "56.20",
      "ask": "56.80",
      "open": "56.60",
      "high": "57.00",
      "low": "56.00",
      "close": "56.00",
      "average": "56.5414",
      "volume": "7527",
      "turnover": "425587.2",
      "trades": "70"
    },
    {
      "date": "2025-02-17",
      "bid": "55.80",
      "ask": "56.60",
      "open": "56.80",
      "high": "57.00",
      "low": "55.20",
      "close": "56.20",
      "average": "56.0751",
      "volume": "7599",
      "turnover": "426114.5",
      "trades": "79"
    },
    {
      "date": "2025-02-18",
      "bid": "55.60",
      "ask": "56.40",
      "open": "56.60",
      "high": "57.00",
      "low": "55.60",
      "close": "55.60",
      "average": "56.2027",
      "volume": "4241",
      "turnover": "238355.6",
      "trades": "46"
    },
    {
      "date": "2025-02-19",
      "bid": "54.60",
      "ask": "55.00",
      "open": "56.60",
      "high": "57.00",
      "low": "54.00",
      "close": "54.00",
      "average": "55.6577",
      "volume": "4178",
      "turnover": "232538",
      "trades": "80"
    },
    {
      "date": "2025-02-20",
      "bid": "55.40",
      "ask": "56.00",
      "open": "55.80",
      "high": "56.00",
      "low": "54.80",
      "close": "55.60",
      "average": "55.3094",
      "volume": "1927",
      "turnover": "106581.2",
      "trades": "39"
    },
    {
      "date": "2025-02-21",
      "bid": "55.20",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.80",
      "low": "54.80",
      "close": "55.60",
      "average": "55.1361",
      "volume": "6192",
      "turnover": "341403",
      "trades": "72"
    },
    {
      "date": "2025-02-24",
      "bid": "55.40",
      "ask": "56.00",
      "open": "55.20",
      "high": "56.00",
      "low": "55.00",
      "close": "56.00",
      "average": "55.6841",
      "volume": "3642",
      "turnover": "202801.7",
      "trades": "61"
    },
    {
      "date": "2025-02-25",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.40",
      "high": "56.40",
      "low": "55.40",
      "close": "55.80",
      "average": "55.8571",
      "volume": "3180",
      "turnover": "177625.6",
      "trades": "70"
    },
    {
      "date": "2025-02-26",
      "bid": "56.20",
      "ask": "56.60",
      "open": "55.60",
      "high": "56.60",
      "low": "55.60",
      "close": "56.60",
      "average": "56.1089",
      "volume": "1826",
      "turnover": "102454.8",
      "trades": "52"
    },
    {
      "date": "2025-02-27",
      "bid": "56.20",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.60",
      "low": "56.00",
      "close": "56.20",
      "average": "56.3099",
      "volume": "1503",
      "turnover": "84633.8",
      "trades": "47"
    },
    {
      "date": "2025-02-28",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.60",
      "low": "55.80",
      "close": "56.20",
      "average": "56.2701",
      "volume": "2304",
      "turnover": "129646.2",
      "trades": "59"
    },
    {
      "date": "2025-03-03",
      "bid": "56.80",
      "ask": "57.00",
      "open": "56.40",
      "high": "57.20",
      "low": "56.20",
      "close": "56.80",
      "average": "56.6649",
      "volume": "1908",
      "turnover": "108121.6",
      "trades": "60"
    },
    {
      "date": "2025-03-04",
      "bid": "55.20",
      "ask": "55.40",
      "open": "57.40",
      "high": "57.40",
      "low": "55.20",
      "close": "55.20",
      "average": "56.3224",
      "volume": "4967",
      "turnover": "279752.9",
      "trades": "63"
    },
    {
      "date": "2025-03-05",
      "bid": "56.40",
      "ask": "56.80",
      "open": "55.60",
      "high": "56.40",
      "low": "55.60",
      "close": "56.00",
      "average": "56.2607",
      "volume": "2145",
      "turnover": "120679.2",
      "trades": "30"
    },
    {
      "date": "2025-03-06",
      "bid": "54.80",
      "ask": "55.00",
      "open": "56.60",
      "high": "57.00",
      "low": "54.60",
      "close": "55.00",
      "average": "55.5395",
      "volume": "11111",
      "turnover": "617099.4",
      "trades": "113"
    },
    {
      "date": "2025-03-07",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "53.60",
      "close": "54.80",
      "average": "54.3433",
      "volume": "6504",
      "turnover": "353448.6",
      "trades": "86"
    },
    {
      "date": "2025-03-10",
      "bid": "55.40",
      "ask": "55.80",
      "open": "55.00",
      "high": "55.80",
      "low": "54.80",
      "close": "55.40",
      "average": "55.309",
      "volume": "2898",
      "turnover": "160285.8",
      "trades": "39"
    },
    {
      "date": "2025-03-11",
      "bid": "53.00",
      "ask": "53.80",
      "open": "55.00",
      "high": "55.00",
      "low": "53.00",
      "close": "53.00",
      "average": "53.981",
      "volume": "18022",
      "turnover": "972844.8",
      "trades": "153"
    },
    {
      "date": "2025-03-12",
      "bid": "52.60",
      "ask": "53.20",
      "open": "53.20",
      "high": "53.80",
      "low": "52.20",
      "close": "52.60",
      "average": "53.0341",
      "volume": "8135",
      "turnover": "431437.6",
      "trades": "86"
    },
    {
      "date": "2025-03-13",
      "bid": "54.20",
      "ask": "54.60",
      "open": "53.20",
      "high": "54.40",
      "low": "52.60",
      "close": "54.40",
      "average": "53.8971",
      "volume": "18278",
      "turnover": "985130.4",
      "trades": "78"
    },
    {
      "date": "2025-03-14",
      "bid": "54.40",
      "ask": "55.00",
      "open": "54.40",
      "high": "55.20",
      "low": "54.00",
      "close": "55.00",
      "average": "54.631",
      "volume": "2479",
      "turnover": "135430.2",
      "trades": "49"
    },
    {
      "date": "2025-03-17",
      "bid": "55.00",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.40",
      "low": "55.00",
      "close": "55.00",
      "average": "55.2229",
      "volume": "1003",
      "turnover": "55388.6",
      "trades": "36"
    },
    {
      "date": "2025-03-18",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.60",
      "high": "55.80",
      "low": "55.40",
      "close": "55.80",
      "average": "55.7509",
      "volume": "2321",
      "turnover": "129397.8",
      "trades": "21"
    },
    {
      "date": "2025-03-19",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.20",
      "low": "55.80",
      "close": "56.20",
      "average": "55.9832",
      "volume": "2751",
      "turnover": "154009.8",
      "trades": "29"
    },
    {
      "date": "2025-03-20",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.20",
      "high": "56.40",
      "low": "55.80",
      "close": "56.20",
      "average": "55.8455",
      "volume": "5748",
      "turnover": "321000",
      "trades": "26"
    },
    {
      "date": "2025-03-21",
      "bid": "55.80",
      "ask": "56.20",
      "open": "56.40",
      "high": "56.40",
      "low": "55.80",
      "close": "55.80",
      "average": "56.039",
      "volume": "2223",
      "turnover": "124574.8",
      "trades": "32"
    },
    {
      "date": "2025-03-24",
      "bid": "55.60",
      "ask": "56.00",
      "open": "55.80",
      "high": "56.00",
      "low": "55.20",
      "close": "55.60",
      "average": "55.6246",
      "volume": "1889",
      "turnover": "105074.8",
      "trades": "39"
    },
    {
      "date": "2025-03-25",
      "bid": "56.00",
      "ask": "56.60",
      "open": "55.60",
      "high": "56.60",
      "low": "55.60",
      "close": "56.60",
      "average": "56.0169",
      "volume": "2250",
      "turnover": "126038",
      "trades": "29"
    },
    {
      "date": "2025-03-26",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.80",
      "high": "56.80",
      "low": "55.80",
      "close": "56.20",
      "average": "56.1313",
      "volume": "713",
      "turnover": "40021.6",
      "trades": "38"
    },
    {
      "date": "2025-03-27",
      "bid": "55.80",
      "ask": "56.40",
      "open": "56.00",
      "high": "56.40",
      "low": "55.40",
      "close": "55.80",
      "average": "55.9585",
      "volume": "3145",
      "turnover": "175989.6",
      "trades": "47"
    },
    {
      "date": "2025-03-28",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.80",
      "close": "56.00",
      "average": "56.2153",
      "volume": "1361",
      "turnover": "76509",
      "trades": "32"
    },
    {
      "date": "2025-03-31",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.40",
      "high": "56.40",
      "low": "55.60",
      "close": "56.00",
      "average": "56.1203",
      "volume": "3327",
      "turnover": "186712.4",
      "trades": "47"
    },
    {
      "date": "2025-04-01",
      "bid": "57.00",
      "ask": "57.20",
      "open": "56.40",
      "high": "58.00",
      "low": "56.40",
      "close": "57.20",
      "average": "57.2169",
      "volume": "9529",
      "turnover": "545219.6",
      "trades": "85"
    },
    {
      "date": "2025-04-02",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.60",
      "high": "58.20",
      "low": "57.20",
      "close": "57.60",
      "average": "57.7821",
      "volume": "8578",
      "turnover": "495696.4",
      "trades": "134"
    },
    {
      "date": "2025-04-03",
      "bid": "58.40",
      "ask": "58.80",
      "open": "58.00",
      "high": "59.80",
      "low": "57.60",
      "close": "58.40",
      "average": "58.8667",
      "volume": "15742",
      "turnover": "926679.8",
      "trades": "132"
    },
    {
      "date": "2025-04-04",
      "bid": "51.40",
      "ask": "52.00",
      "open": "57.80",
      "high": "57.80",
      "low": "51.40",
      "close": "51.40",
      "average": "53.0605",
      "volume": "13195",
      "turnover": "700107.6",
      "trades": "242"
    },
    {
      "date": "2025-04-07",
      "bid": "49.10",
      "ask": "49.225",
      "open": "51.01",
      "high": "51.01",
      "low": "47.00",
      "close": "49.10",
      "average": "48.1648",
      "volume": "11725",
      "turnover": "564732.52",
      "trades": "142"
    },
    {
      "date": "2025-04-08",
      "bid": "49.20",
      "ask": "49.495",
      "open": "50.01",
      "high": "50.14",
      "low": "49.20",
      "close": "49.35",
      "average": "49.6519",
      "volume": "3324",
      "turnover": "165042.86",
      "trades": "63"
    },
    {
      "date": "2025-04-09",
      "bid": "48.98",
      "ask": "49.865",
      "open": "49.495",
      "high": "49.79",
      "low": "48.98",
      "close": "48.98",
      "average": "49.1112",
      "volume": "7465",
      "turnover": "366615.11",
      "trades": "67"
    },
    {
      "date": "2025-04-10",
      "bid": "50.91",
      "ask": "51.40",
      "open": "52.00",
      "high": "53.99",
      "low": "51.00",
      "close": "51.40",
      "average": "52.2106",
      "volume": "7037",
      "turnover": "367420.69",
      "trades": "164"
    },
    {
      "date": "2025-04-11",
      "bid": "50.50",
      "ask": "51.00",
      "open": "51.00",
      "high": "51.00",
      "low": "50.00",
      "close": "51.00",
      "average": "50.5881",
      "volume": "4641",
      "turnover": "234779.57",
      "trades": "82"
    },
    {
      "date": "2025-04-14",
      "bid": "52.14",
      "ask": "52.20",
      "open": "51.00",
      "high": "52.50",
      "low": "51.00",
      "close": "52.22",
      "average": "52.125",
      "volume": "1046",
      "turnover": "54522.72",
      "trades": "39"
    },
    {
      "date": "2025-04-15",
      "bid": "52.25",
      "ask": "52.77",
      "open": "52.20",
      "high": "52.80",
      "low": "52.10",
      "close": "52.77",
      "average": "52.3504",
      "volume": "2273",
      "turnover": "118992.49",
      "trades": "50"
    },
    {
      "date": "2025-04-16",
      "bid": "52.01",
      "ask": "52.92",
      "open": "52.80",
      "high": "52.80",
      "low": "51.66",
      "close": "52.77",
      "average": "52.3665",
      "volume": "1703",
      "turnover": "89180.1",
      "trades": "32"
    },
    {
      "date": "2025-04-17",
      "bid": "52.20",
      "ask": "52.77",
      "open": "53.00",
      "high": "53.00",
      "low": "52.40",
      "close": "52.76",
      "average": "52.53",
      "volume": "420",
      "turnover": "22062.58",
      "trades": "21"
    },
    {
      "date": "2025-04-22",
      "bid": "52.02",
      "ask": "52.06",
      "open": "52.77",
      "high": "52.91",
      "low": "51.75",
      "close": "52.02",
      "average": "52.2942",
      "volume": "1004",
      "turnover": "52503.37",
      "trades": "30"
    },
    {
      "date": "2025-04-23",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.02",
      "high": "53.02",
      "low": "50.85",
      "close": "51.40",
      "average": "51.8526",
      "volume": "6425",
      "turnover": "333152.75",
      "trades": "92"
    },
    {
      "date": "2025-04-24",
      "bid": "50.81",
      "ask": "50.82",
      "open": "51.40",
      "high": "51.40",
      "low": "50.55",
      "close": "50.82",
      "average": "50.6586",
      "volume": "1212",
      "turnover": "61398.28",
      "trades": "29"
    },
    {
      "date": "2025-04-25",
      "bid": "51.51",
      "ask": "51.66",
      "open": "51.49",
      "high": "52.42",
      "low": "51.20",
      "close": "51.66",
      "average": "51.8702",
      "volume": "2994",
      "turnover": "155299.3",
      "trades": "58"
    },
    {
      "date": "2025-04-28",
      "bid": "51.50",
      "ask": "52.00",
      "open": "51.50",
      "high": "52.29",
      "low": "51.46",
      "close": "51.90",
      "average": "51.7098",
      "volume": "1019",
      "turnover": "52692.33",
      "trades": "32"
    },
    {
      "date": "2025-04-29",
      "bid": "51.44",
      "ask": "51.50",
      "open": "51.75",
      "high": "51.96",
      "low": "51.44",
      "close": "51.80",
      "average": "51.7367",
      "volume": "404",
      "turnover": "20901.64",
      "trades": "22"
    },
    {
      "date": "2025-04-30",
      "bid": "54.52",
      "ask": "55.00",
      "open": "54.00",
      "high": "55.87",
      "low": "52.64",
      "close": "54.52",
      "average": "54.1195",
      "volume": "8236",
      "turnover": "445728.26",
      "trades": "69"
    },
    {
      "date": "2025-05-02",
      "bid": "55.00",
      "ask": "55.70",
      "open": "55.87",
      "high": "55.87",
      "low": "54.41",
      "close": "55.70",
      "average": "55.1206",
      "volume": "1468",
      "turnover": "80917.1",
      "trades": "35"
    },
    {
      "date": "2025-05-05",
      "bid": "54.65",
      "ask": "54.80",
      "open": "55.00",
      "high": "55.81",
      "low": "54.50",
      "close": "54.79",
      "average": "54.9003",
      "volume": "3463",
      "turnover": "190119.64",
      "trades": "54"
    },
    {
      "date": "2025-05-06",
      "bid": "54.54",
      "ask": "54.99",
      "open": "54.80",
      "high": "55.09",
      "low": "54.54",
      "close": "54.54",
      "average": "54.7487",
      "volume": "686",
      "turnover": "37557.59",
      "trades": "22"
    },
    {
      "date": "2025-05-07",
      "bid": "54.40",
      "ask": "54.80",
      "open": "55.60",
      "high": "56.00",
      "low": "54.40",
      "close": "54.40",
      "average": "54.9032",
      "volume": "1312",
      "turnover": "72033",
      "trades": "37"
    },
    {
      "date": "2025-05-08",
      "bid": "55.40",
      "ask": "55.60",
      "open": "54.80",
      "high": "55.60",
      "low": "54.60",
      "close": "55.60",
      "average": "55.4109",
      "volume": "896",
      "turnover": "49648.2",
      "trades": "21"
    },
    {
      "date": "2025-05-09",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.40",
      "high": "55.80",
      "low": "54.80",
      "close": "55.60",
      "average": "55.4657",
      "volume": "2073",
      "turnover": "114980.4",
      "trades": "29"
    },
    {
      "date": "2025-05-12",
      "bid": "55.60",
      "ask": "55.80",
      "open": "55.60",
      "high": "56.00",
      "low": "55.00",
      "close": "55.80",
      "average": "55.737",
      "volume": "1859",
      "turnover": "103615",
      "trades": "31"
    },
    {
      "date": "2025-05-13",
      "bid": "55.80",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.20",
      "low": "55.20",
      "close": "56.00",
      "average": "55.8545",
      "volume": "1441",
      "turnover": "80486.4",
      "trades": "36"
    },
    {
      "date": "2025-05-14",
      "bid": "56.60",
      "ask": "56.80",
      "open": "56.60",
      "high": "56.60",
      "low": "56.20",
      "close": "56.60",
      "average": "56.4048",
      "volume": "882",
      "turnover": "49749",
      "trades": "37"
    },
    {
      "date": "2025-05-15",
      "bid": "56.20",
      "ask": "56.40",
      "open": "57.20",
      "high": "57.20",
      "low": "56.20",
      "close": "56.20",
      "average": "56.9277",
      "volume": "1383",
      "turnover": "78731",
      "trades": "28"
    },
    {
      "date": "2025-05-16",
      "bid": "56.20",
      "ask": "56.60",
      "open": "57.60",
      "high": "57.60",
      "low": "56.00",
      "close": "56.60",
      "average": "56.6273",
      "volume": "2219",
      "turnover": "125656",
      "trades": "37"
    },
    {
      "date": "2025-05-19",
      "bid": "56.20",
      "ask": "56.80",
      "open": "57.60",
      "high": "57.60",
      "low": "55.80",
      "close": "56.80",
      "average": "56.1788",
      "volume": "1749",
      "turnover": "98256.8",
      "trades": "32"
    },
    {
      "date": "2025-05-20",
      "bid": "57.00",
      "ask": "57.40",
      "open": "55.80",
      "high": "57.40",
      "low": "55.80",
      "close": "57.00",
      "average": "56.7624",
      "volume": "2727",
      "turnover": "154791.2",
      "trades": "44"
    },
    {
      "date": "2025-05-21",
      "bid": "55.80",
      "ask": "56.20",
      "open": "57.40",
      "high": "57.40",
      "low": "55.80",
      "close": "55.80",
      "average": "56.2597",
      "volume": "2853",
      "turnover": "160509",
      "trades": "35"
    },
    {
      "date": "2025-05-22",
      "bid": "55.00",
      "ask": "55.60",
      "open": "55.40",
      "high": "56.00",
      "low": "55.00",
      "close": "55.60",
      "average": "55.3059",
      "volume": "2894",
      "turnover": "160055.2",
      "trades": "33"
    },
    {
      "date": "2025-05-23",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.80",
      "high": "55.80",
      "low": "54.40",
      "close": "54.80",
      "average": "54.9575",
      "volume": "5157",
      "turnover": "283416",
      "trades": "59"
    },
    {
      "date": "2025-05-26",
      "bid": "54.60",
      "ask": "55.40",
      "open": "55.00",
      "high": "55.80",
      "low": "54.40",
      "close": "54.40",
      "average": "54.8566",
      "volume": "1417",
      "turnover": "77731.8",
      "trades": "48"
    },
    {
      "date": "2025-05-27",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.20",
      "low": "54.60",
      "close": "55.00",
      "average": "54.7884",
      "volume": "1014",
      "turnover": "55555.4",
      "trades": "42"
    },
    {
      "date": "2025-05-28",
      "bid": "54.20",
      "ask": "54.60",
      "open": "55.00",
      "high": "55.20",
      "low": "54.20",
      "close": "54.60",
      "average": "54.4256",
      "volume": "1165",
      "turnover": "63405.8",
      "trades": "23"
    },
    {
      "date": "2025-05-30",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.20",
      "high": "55.00",
      "low": "54.20",
      "close": "54.60",
      "average": "54.4009",
      "volume": "1776",
      "turnover": "96616",
      "trades": "47"
    },
    {
      "date": "2025-06-02",
      "bid": "54.20",
      "ask": "54.60",
      "open": "54.20",
      "high": "54.60",
      "low": "54.20",
      "close": "54.20",
      "average": "54.3808",
      "volume": "708",
      "turnover": "38501.6",
      "trades": "32"
    },
    {
      "date": "2025-06-03",
      "bid": "53.80",
      "ask": "54.40",
      "open": "54.60",
      "high": "54.60",
      "low": "53.80",
      "close": "54.40",
      "average": "54.033",
      "volume": "1232",
      "turnover": "66568.6",
      "trades": "25"
    },
    {
      "date": "2025-06-04",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.00",
      "high": "54.60",
      "low": "53.80",
      "close": "54.60",
      "average": "54.1334",
      "volume": "586",
      "turnover": "31722.2",
      "trades": "21"
    },
    {
      "date": "2025-06-05",
      "bid": "55.00",
      "ask": "55.40",
      "open": "54.60",
      "high": "55.40",
      "low": "54.60",
      "close": "55.40",
      "average": "55.1605",
      "volume": "3530",
      "turnover": "194716.4",
      "trades": "28"
    },
    {
      "date": "2025-06-09",
      "bid": "54.20",
      "ask": "54.80",
      "open": "55.40",
      "high": "55.40",
      "low": "54.20",
      "close": "54.20",
      "average": "54.4916",
      "volume": "6556",
      "turnover": "357247.2",
      "trades": "59"
    },
    {
      "date": "2025-06-10",
      "bid": "54.20",
      "ask": "54.40",
      "open": "54.00",
      "high": "54.60",
      "low": "53.80",
      "close": "54.40",
      "average": "54.0924",
      "volume": "2528",
      "turnover": "136745.6",
      "trades": "31"
    },
    {
      "date": "2025-06-11",
      "bid": "54.20",
      "ask": "54.60",
      "open": "54.20",
      "high": "55.20",
      "low": "54.20",
      "close": "54.80",
      "average": "54.8993",
      "volume": "3943",
      "turnover": "216467.8",
      "trades": "40"
    },
    {
      "date": "2025-06-12",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.00",
      "low": "54.00",
      "close": "54.60",
      "average": "54.4684",
      "volume": "2753",
      "turnover": "149951.6",
      "trades": "30"
    },
    {
      "date": "2025-06-13",
      "bid": "53.60",
      "ask": "53.80",
      "open": "54.40",
      "high": "54.60",
      "low": "53.60",
      "close": "53.80",
      "average": "53.9501",
      "volume": "3602",
      "turnover": "194328.2",
      "trades": "26"
    },
    {
      "date": "2025-06-16",
      "bid": "53.80",
      "ask": "54.20",
      "open": "53.60",
      "high": "54.60",
      "low": "53.60",
      "close": "54.40",
      "average": "53.9928",
      "volume": "2532",
      "turnover": "136709.8",
      "trades": "43"
    },
    {
      "date": "2025-06-17",
      "bid": "53.40",
      "ask": "53.80",
      "open": "54.40",
      "high": "54.60",
      "low": "53.00",
      "close": "53.40",
      "average": "53.8437",
      "volume": "2699",
      "turnover": "145324.2",
      "trades": "38"
    },
    {
      "date": "2025-06-18",
      "bid": "53.00",
      "ask": "53.40",
      "open": "53.80",
      "high": "54.20",
      "low": "53.00",
      "close": "53.00",
      "average": "53.301",
      "volume": "2417",
      "turnover": "128828.4",
      "trades": "26"
    },
    {
      "date": "2025-06-19",
      "bid": "52.80",
      "ask": "53.20",
      "open": "53.20",
      "high": "53.20",
      "low": "52.60",
      "close": "53.20",
      "average": "52.8177",
      "volume": "1889",
      "turnover": "99772.6",
      "trades": "23"
    },
    {
      "date": "2025-06-23",
      "bid": "53.00",
      "ask": "53.60",
      "open": "52.80",
      "high": "54.00",
      "low": "52.20",
      "close": "53.00",
      "average": "53.3881",
      "volume": "3414",
      "turnover": "182267",
      "trades": "45"
    },
    {
      "date": "2025-06-24",
      "bid": "52.80",
      "ask": "53.20",
      "open": "53.60",
      "high": "53.80",
      "low": "53.20",
      "close": "53.20",
      "average": "53.4365",
      "volume": "1020",
      "turnover": "54505.2",
      "trades": "20"
    },
    {
      "date": "2025-06-25",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.20",
      "high": "54.00",
      "low": "53.00",
      "close": "53.80",
      "average": "53.4453",
      "volume": "3521",
      "turnover": "188180.8",
      "trades": "52"
    },
    {
      "date": "2025-06-26",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.80",
      "high": "54.00",
      "low": "53.20",
      "close": "53.20",
      "average": "53.6132",
      "volume": "1711",
      "turnover": "91732.2",
      "trades": "42"
    },
    {
      "date": "2025-06-27",
      "bid": "53.60",
      "ask": "54.00",
      "open": "53.60",
      "high": "54.00",
      "low": "53.60",
      "close": "54.00",
      "average": "53.8659",
      "volume": "1420",
      "turnover": "76489.6",
      "trades": "37"
    },
    {
      "date": "2025-06-30",
      "bid": "53.80",
      "ask": "54.60",
      "open": "55.00",
      "high": "55.00",
      "low": "53.80",
      "close": "54.60",
      "average": "54.3901",
      "volume": "2411",
      "turnover": "131134.6",
      "trades": "39"
    },
    {
      "date": "2025-07-01",
      "bid": "53.80",
      "ask": "54.60",
      "open": "53.80",
      "high": "54.60",
      "low": "53.60",
      "close": "54.60",
      "average": "54.22",
      "volume": "1442",
      "turnover": "78185.2",
      "trades": "45"
    },
    {
      "date": "2025-07-02",
      "bid": "54.00",
      "ask": "54.60",
      "open": "53.80",
      "high": "54.60",
      "low": "53.60",
      "close": "54.00",
      "average": "53.9394",
      "volume": "1977",
      "turnover": "106638.2",
      "trades": "38"
    },
    {
      "date": "2025-07-03",
      "bid": "54.60",
      "ask": "55.00",
      "open": "54.60",
      "high": "55.00",
      "low": "54.40",
      "close": "54.60",
      "average": "54.6273",
      "volume": "1193",
      "turnover": "65170.4",
      "trades": "36"
    },
    {
      "date": "2025-07-04",
      "bid": "53.80",
      "ask": "54.60",
      "open": "54.80",
      "high": "55.00",
      "low": "54.00",
      "close": "55.00",
      "average": "54.299",
      "volume": "901",
      "turnover": "48923.4",
      "trades": "30"
    },
    {
      "date": "2025-07-07",
      "bid": "54.00",
      "ask": "54.60",
      "open": "54.60",
      "high": "55.00",
      "low": "53.80",
      "close": "54.60",
      "average": "54.6188",
      "volume": "384",
      "turnover": "20973.6",
      "trades": "29"
    },
    {
      "date": "2025-07-08",
      "bid": "56.40",
      "ask": "56.60",
      "open": "54.60",
      "high": "57.00",
      "low": "53.80",
      "close": "56.80",
      "average": "55.6287",
      "volume": "9866",
      "turnover": "548833",
      "trades": "71"
    },
    {
      "date": "2025-07-09",
      "bid": "58.20",
      "ask": "58.80",
      "open": "56.40",
      "high": "58.20",
      "low": "55.60",
      "close": "58.00",
      "average": "57.3199",
      "volume": "5886",
      "turnover": "337385.2",
      "trades": "55"
    },
    {
      "date": "2025-07-10",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "57.20",
      "close": "58.00",
      "average": "57.7443",
      "volume": "1484",
      "turnover": "85692.6",
      "trades": "24"
    },
    {
      "date": "2025-07-11",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.60",
      "high": "58.40",
      "low": "57.40",
      "close": "58.00",
      "average": "58.0456",
      "volume": "1707",
      "turnover": "99083.8",
      "trades": "30"
    },
    {
      "date": "2025-07-14",
      "bid": "57.60",
      "ask": "57.80",
      "open": "57.60",
      "high": "58.00",
      "low": "56.80",
      "close": "57.80",
      "average": "57.5117",
      "volume": "2463",
      "turnover": "141651.4",
      "trades": "46"
    },
    {
      "date": "2025-07-15",
      "bid": "56.60",
      "ask": "57.60",
      "open": "57.80",
      "high": "57.80",
      "low": "56.60",
      "close": "56.60",
      "average": "57.2854",
      "volume": "1834",
      "turnover": "105061.4",
      "trades": "38"
    },
    {
      "date": "2025-07-16",
      "bid": "56.80",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.20",
      "low": "56.40",
      "close": "57.20",
      "average": "56.5757",
      "volume": "658",
      "turnover": "37226.8",
      "trades": "20"
    },
    {
      "date": "2025-07-17",
      "bid": "57.00",
      "ask": "57.60",
      "open": "57.80",
      "high": "57.80",
      "low": "57.00",
      "close": "57.00",
      "average": "57.2571",
      "volume": "1033",
      "turnover": "59146.6",
      "trades": "28"
    },
    {
      "date": "2025-07-18",
      "bid": "56.60",
      "ask": "57.00",
      "open": "57.20",
      "high": "57.80",
      "low": "56.60",
      "close": "56.60",
      "average": "57.1619",
      "volume": "698",
      "turnover": "39899",
      "trades": "22"
    },
    {
      "date": "2025-07-21",
      "bid": "57.00",
      "ask": "57.40",
      "open": "56.60",
      "high": "57.40",
      "low": "56.60",
      "close": "57.00",
      "average": "56.783",
      "volume": "1385",
      "turnover": "78644.4",
      "trades": "31"
    },
    {
      "date": "2025-07-22",
      "bid": "57.40",
      "ask": "58.00",
      "open": "57.40",
      "high": "58.00",
      "low": "57.00",
      "close": "58.00",
      "average": "57.4586",
      "volume": "2770",
      "turnover": "159160.2",
      "trades": "36"
    },
    {
      "date": "2025-07-23",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.40",
      "high": "58.60",
      "low": "57.20",
      "close": "57.60",
      "average": "57.6481",
      "volume": "2134",
      "turnover": "123021",
      "trades": "41"
    },
    {
      "date": "2025-07-24",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.20",
      "high": "59.00",
      "low": "57.20",
      "close": "58.00",
      "average": "58.2812",
      "volume": "2755",
      "turnover": "160564.8",
      "trades": "39"
    },
    {
      "date": "2025-07-25",
      "bid": "57.60",
      "ask": "58.20",
      "open": "58.40",
      "high": "58.40",
      "low": "57.00",
      "close": "58.20",
      "average": "57.7951",
      "volume": "3007",
      "turnover": "173789.8",
      "trades": "45"
    },
    {
      "date": "2025-07-28",
      "bid": "58.40",
      "ask": "59.00",
      "open": "57.20",
      "high": "58.80",
      "low": "57.20",
      "close": "58.80",
      "average": "58.251",
      "volume": "3646",
      "turnover": "212383",
      "trades": "51"
    },
    {
      "date": "2025-07-29",
      "bid": "58.40",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.00",
      "low": "58.40",
      "close": "58.40",
      "average": "58.8613",
      "volume": "3232",
      "turnover": "190239.6",
      "trades": "30"
    },
    {
      "date": "2025-07-30",
      "bid": "57.80",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.00",
      "low": "57.60",
      "close": "57.60",
      "average": "58.1045",
      "volume": "3517",
      "turnover": "204353.4",
      "trades": "35"
    },
    {
      "date": "2025-07-31",
      "bid": "57.80",
      "ask": "58.20",
      "open": "57.80",
      "high": "58.80",
      "low": "57.60",
      "close": "58.80",
      "average": "58.0159",
      "volume": "1222",
      "turnover": "70895.4",
      "trades": "24"
    },
    {
      "date": "2025-08-01",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.20",
      "high": "58.20",
      "low": "57.60",
      "close": "58.00",
      "average": "57.8491",
      "volume": "2132",
      "turnover": "123334.2",
      "trades": "45"
    },
    {
      "date": "2025-08-04",
      "bid": "57.20",
      "ask": "57.80",
      "open": "58.00",
      "high": "58.00",
      "low": "57.00",
      "close": "57.80",
      "average": "57.5488",
      "volume": "2672",
      "turnover": "153770.4",
      "trades": "33"
    },
    {
      "date": "2025-08-05",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.80",
      "high": "57.80",
      "low": "57.00",
      "close": "57.20",
      "average": "57.4434",
      "volume": "779",
      "turnover": "44748.4",
      "trades": "31"
    },
    {
      "date": "2025-08-06",
      "bid": "55.00",
      "ask": "55.20",
      "open": "56.40",
      "high": "56.60",
      "low": "54.60",
      "close": "55.00",
      "average": "55.2818",
      "volume": "12923",
      "turnover": "714406.8",
      "trades": "110"
    },
    {
      "date": "2025-08-07",
      "bid": "56.80",
      "ask": "57.00",
      "open": "55.20",
      "high": "57.20",
      "low": "54.80",
      "close": "56.20",
      "average": "56.0262",
      "volume": "10295",
      "turnover": "576791",
      "trades": "53"
    },
    {
      "date": "2025-08-08",
      "bid": "56.00",
      "ask": "56.60",
      "open": "56.80",
      "high": "57.40",
      "low": "56.00",
      "close": "56.00",
      "average": "56.4813",
      "volume": "1156",
      "turnover": "65292.4",
      "trades": "31"
    },
    {
      "date": "2025-08-11",
      "bid": "56.80",
      "ask": "57.40",
      "open": "56.60",
      "high": "57.60",
      "low": "56.60",
      "close": "56.80",
      "average": "57.1504",
      "volume": "2066",
      "turnover": "118072.8",
      "trades": "38"
    },
    {
      "date": "2025-08-12",
      "bid": "57.00",
      "ask": "57.40",
      "open": "58.00",
      "high": "58.00",
      "low": "56.80",
      "close": "57.40",
      "average": "57.1411",
      "volume": "1271",
      "turnover": "72626.4",
      "trades": "19"
    },
    {
      "date": "2025-08-13",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.60",
      "high": "58.00",
      "low": "57.40",
      "close": "57.60",
      "average": "57.5686",
      "volume": "1501",
      "turnover": "86410.4",
      "trades": "31"
    },
    {
      "date": "2025-08-14",
      "bid": "65.40",
      "ask": "66.00",
      "open": "65.00",
      "high": "67.80",
      "low": "63.40",
      "close": "65.80",
      "average": "65.4014",
      "volume": "56804",
      "turnover": "3715031.6",
      "trades": "407"
    },
    {
      "date": "2025-08-15",
      "bid": "66.20",
      "ask": "66.60",
      "open": "66.00",
      "high": "66.80",
      "low": "65.00",
      "close": "66.80",
      "average": "66.301",
      "volume": "25066",
      "turnover": "1661900",
      "trades": "169"
    },
    {
      "date": "2025-08-18",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.60",
      "high": "66.60",
      "low": "64.80",
      "close": "65.60",
      "average": "65.3127",
      "volume": "31374",
      "turnover": "2049121.4",
      "trades": "194"
    },
    {
      "date": "2025-08-19",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.40",
      "high": "65.80",
      "low": "64.80",
      "close": "65.60",
      "average": "65.0998",
      "volume": "15591",
      "turnover": "1014982.1",
      "trades": "123"
    },
    {
      "date": "2025-08-20",
      "bid": "64.60",
      "ask": "64.80",
      "open": "65.80",
      "high": "65.80",
      "low": "64.40",
      "close": "64.80",
      "average": "64.9429",
      "volume": "21909",
      "turnover": "1422834.6",
      "trades": "174"
    },
    {
      "date": "2025-08-21",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.60",
      "low": "63.60",
      "close": "64.60",
      "average": "64.1766",
      "volume": "28074",
      "turnover": "1801586.6",
      "trades": "147"
    },
    {
      "date": "2025-08-22",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.00",
      "low": "64.20",
      "close": "64.80",
      "average": "64.7653",
      "volume": "11536",
      "turnover": "747139.8",
      "trades": "128"
    },
    {
      "date": "2025-08-25",
      "bid": "64.80",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.40",
      "low": "64.80",
      "close": "64.80",
      "average": "65.0069",
      "volume": "10337",
      "turnover": "671976.8",
      "trades": "189"
    },
    {
      "date": "2025-08-26",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.40",
      "high": "67.60",
      "low": "65.00",
      "close": "66.80",
      "average": "66.2548",
      "volume": "45546",
      "turnover": "3017616.8",
      "trades": "337"
    },
    {
      "date": "2025-08-27",
      "bid": "68.00",
      "ask": "68.80",
      "open": "67.60",
      "high": "69.60",
      "low": "67.20",
      "close": "68.00",
      "average": "68.4366",
      "volume": "90161",
      "turnover": "6170768.7",
      "trades": "399"
    },
    {
      "date": "2025-08-28",
      "bid": "68.60",
      "ask": "69.20",
      "open": "68.80",
      "high": "69.40",
      "low": "68.40",
      "close": "69.20",
      "average": "69.192",
      "volume": "32436",
      "turnover": "2244174",
      "trades": "279"
    },
    {
      "date": "2025-08-29",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.20",
      "high": "70.00",
      "low": "68.20",
      "close": "68.20",
      "average": "68.8603",
      "volume": "70163",
      "turnover": "4831442",
      "trades": "247"
    },
    {
      "date": "2025-09-01",
      "bid": "69.60",
      "ask": "69.80",
      "open": "69.20",
      "high": "70.00",
      "low": "68.80",
      "close": "69.60",
      "average": "69.4405",
      "volume": "26066",
      "turnover": "1809870.4",
      "trades": "255"
    },
    {
      "date": "2025-09-02",
      "bid": "69.40",
      "ask": "69.60",
      "open": "69.80",
      "high": "70.00",
      "low": "69.20",
      "close": "69.20",
      "average": "69.6639",
      "volume": "15945",
      "turnover": "1110790.2",
      "trades": "166"
    },
    {
      "date": "2025-09-03",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.60",
      "high": "69.80",
      "low": "67.60",
      "close": "67.60",
      "average": "69.0186",
      "volume": "26660",
      "turnover": "1840069.5",
      "trades": "281"
    },
    {
      "date": "2025-09-04",
      "bid": "68.40",
      "ask": "69.00",
      "open": "68.20",
      "high": "69.00",
      "low": "68.00",
      "close": "68.60",
      "average": "68.4009",
      "volume": "15700",
      "turnover": "1073894.6",
      "trades": "193"
    },
    {
      "date": "2025-09-05",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.40",
      "high": "69.60",
      "low": "68.20",
      "close": "69.20",
      "average": "68.903",
      "volume": "22017",
      "turnover": "1516974.2",
      "trades": "186"
    },
    {
      "date": "2025-09-08",
      "bid": "69.00",
      "ask": "69.20",
      "open": "69.20",
      "high": "70.00",
      "low": "68.20",
      "close": "69.80",
      "average": "69.1388",
      "volume": "48696",
      "turnover": "3366784",
      "trades": "281"
    },
    {
      "date": "2025-09-09",
      "bid": "50.60",
      "ask": "51.20",
      "open": "53.40",
      "high": "53.40",
      "low": "49.30",
      "close": "50.60",
      "average": "51.0379",
      "volume": "86427",
      "turnover": "4411028.09",
      "trades": "749"
    },
    {
      "date": "2025-09-10",
      "bid": "49.20",
      "ask": "49.40",
      "open": "50.60",
      "high": "50.60",
      "low": "49.10",
      "close": "49.20",
      "average": "49.5727",
      "volume": "32502",
      "turnover": "1611212.1",
      "trades": "280"
    },
    {
      "date": "2025-09-11",
      "bid": "48.20",
      "ask": "48.40",
      "open": "49.20",
      "high": "49.20",
      "low": "48.10",
      "close": "48.20",
      "average": "48.3822",
      "volume": "38204",
      "turnover": "1848413.5",
      "trades": "217"
    },
    {
      "date": "2025-09-12",
      "bid": "48.10",
      "ask": "48.30",
      "open": "48.20",
      "high": "48.40",
      "low": "48.00",
      "close": "48.10",
      "average": "48.0815",
      "volume": "11805",
      "turnover": "567602.5",
      "trades": "112"
    },
    {
      "date": "2025-09-15",
      "bid": "48.50",
      "ask": "48.60",
      "open": "48.30",
      "high": "48.60",
      "low": "47.80",
      "close": "48.60",
      "average": "48.2422",
      "volume": "28863",
      "turnover": "1392415.7",
      "trades": "304"
    },
    {
      "date": "2025-09-16",
      "bid": "47.80",
      "ask": "48.00",
      "open": "48.50",
      "high": "48.60",
      "low": "47.70",
      "close": "47.80",
      "average": "48.0509",
      "volume": "15248",
      "turnover": "732680.5",
      "trades": "141"
    },
    {
      "date": "2025-09-17",
      "bid": "47.40",
      "ask": "47.60",
      "open": "47.50",
      "high": "47.80",
      "low": "47.40",
      "close": "47.40",
      "average": "47.5316",
      "volume": "11230",
      "turnover": "533780.4",
      "trades": "125"
    },
    {
      "date": "2025-09-18",
      "bid": "47.20",
      "ask": "47.30",
      "open": "47.60",
      "high": "47.90",
      "low": "47.20",
      "close": "47.20",
      "average": "47.4337",
      "volume": "7623",
      "turnover": "361586.9",
      "trades": "85"
    },
    {
      "date": "2025-09-19",
      "bid": "46.50",
      "ask": "46.90",
      "open": "46.90",
      "high": "47.20",
      "low": "46.50",
      "close": "46.50",
      "average": "46.7419",
      "volume": "15159",
      "turnover": "708560.1",
      "trades": "119"
    },
    {
      "date": "2025-09-22",
      "bid": "45.50",
      "ask": "45.70",
      "open": "46.50",
      "high": "46.50",
      "low": "45.20",
      "close": "45.40",
      "average": "45.5452",
      "volume": "38293",
      "turnover": "1744057",
      "trades": "217"
    },
    {
      "date": "2025-09-23",
      "bid": "45.40",
      "ask": "45.70",
      "open": "45.20",
      "high": "45.70",
      "low": "44.90",
      "close": "45.70",
      "average": "45.2709",
      "volume": "14931",
      "turnover": "675940.5",
      "trades": "112"
    },
    {
      "date": "2025-09-24",
      "bid": "45.10",
      "ask": "45.30",
      "open": "45.30",
      "high": "45.50",
      "low": "44.80",
      "close": "45.20",
      "average": "45.1121",
      "volume": "7045",
      "turnover": "317810",
      "trades": "79"
    },
    {
      "date": "2025-09-25",
      "bid": "45.10",
      "ask": "45.20",
      "open": "45.10",
      "high": "45.20",
      "low": "44.50",
      "close": "45.20",
      "average": "44.8708",
      "volume": "28487",
      "turnover": "1278234",
      "trades": "135"
    },
    {
      "date": "2025-09-26",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.60",
      "high": "45.30",
      "low": "44.50",
      "close": "44.70",
      "average": "44.7443",
      "volume": "14000",
      "turnover": "626419.6",
      "trades": "99"
    },
    {
      "date": "2025-09-29",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.60",
      "high": "45.10",
      "low": "44.50",
      "close": "44.50",
      "average": "44.8153",
      "volume": "2754",
      "turnover": "123421.4",
      "trades": "74"
    },
    {
      "date": "2025-09-30",
      "bid": "44.30",
      "ask": "44.40",
      "open": "44.50",
      "high": "44.50",
      "low": "44.20",
      "close": "44.30",
      "average": "44.3148",
      "volume": "1882",
      "turnover": "83400.5",
      "trades": "41"
    },
    {
      "date": "2025-10-01",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.30",
      "high": "45.00",
      "low": "44.10",
      "close": "44.70",
      "average": "44.4679",
      "volume": "4383",
      "turnover": "194902.9",
      "trades": "56"
    },
    {
      "date": "2025-10-02",
      "bid": "44.30",
      "ask": "44.70",
      "open": "45.00",
      "high": "45.00",
      "low": "44.30",
      "close": "44.30",
      "average": "44.7348",
      "volume": "8753",
      "turnover": "391567",
      "trades": "46"
    },
    {
      "date": "2025-10-03",
      "bid": "44.70",
      "ask": "45.00",
      "open": "44.40",
      "high": "45.00",
      "low": "44.10",
      "close": "45.00",
      "average": "44.7682",
      "volume": "7615657",
      "turnover": "266625613.4",
      "trades": "68"
    },
    {
      "date": "2025-10-06",
      "bid": "38.30",
      "ask": "38.70",
      "open": "39.80",
      "high": "43.00",
      "low": "37.00",
      "close": "38.30",
      "average": "38.8275",
      "volume": "109612",
      "turnover": "4255724.9",
      "trades": "497"
    },
    {
      "date": "2025-10-07",
      "bid": "38.30",
      "ask": "38.50",
      "open": "38.30",
      "high": "39.60",
      "low": "38.30",
      "close": "38.50",
      "average": "38.9996",
      "volume": "23799",
      "turnover": "928151.45",
      "trades": "136"
    },
    {
      "date": "2025-10-08",
      "bid": "39.70",
      "ask": "40.00",
      "open": "39.00",
      "high": "40.50",
      "low": "38.70",
      "close": "40.50",
      "average": "39.5644",
      "volume": "25640",
      "turnover": "1014380.35",
      "trades": "122"
    },
    {
      "date": "2025-10-09",
      "bid": "39.60",
      "ask": "39.90",
      "open": "40.00",
      "high": "40.30",
      "low": "39.30",
      "close": "39.60",
      "average": "39.7489",
      "volume": "14430",
      "turnover": "573576.6",
      "trades": "134"
    },
    {
      "date": "2025-10-10",
      "bid": "39.10",
      "ask": "39.40",
      "open": "39.60",
      "high": "40.30",
      "low": "38.80",
      "close": "38.80",
      "average": "39.5161",
      "volume": "28605",
      "turnover": "1130357.6",
      "trades": "106"
    },
    {
      "date": "2025-10-13",
      "bid": "38.70",
      "ask": "39.00",
      "open": "38.60",
      "high": "39.10",
      "low": "38.60",
      "close": "38.70",
      "average": "38.7627",
      "volume": "5684",
      "turnover": "220327.1",
      "trades": "46"
    },
    {
      "date": "2025-10-14",
      "bid": "38.60",
      "ask": "38.70",
      "open": "38.70",
      "high": "39.00",
      "low": "38.40",
      "close": "38.60",
      "average": "38.5659",
      "volume": "3584",
      "turnover": "138220.1",
      "trades": "49"
    },
    {
      "date": "2025-10-15",
      "bid": "38.90",
      "ask": "39.30",
      "open": "38.50",
      "high": "39.30",
      "low": "38.50",
      "close": "39.30",
      "average": "38.9257",
      "volume": "4433",
      "turnover": "172558.1",
      "trades": "46"
    },
    {
      "date": "2025-10-16",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.30",
      "high": "39.30",
      "low": "38.60",
      "close": "38.60",
      "average": "38.8964",
      "volume": "3691",
      "turnover": "143566.6",
      "trades": "26"
    },
    {
      "date": "2025-10-17",
      "bid": "38.80",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.30",
      "low": "38.40",
      "close": "39.30",
      "average": "38.7377",
      "volume": "3997",
      "turnover": "154834.4",
      "trades": "42"
    },
    {
      "date": "2025-10-20",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.10",
      "high": "39.40",
      "low": "38.90",
      "close": "38.90",
      "average": "39.0452",
      "volume": "8577",
      "turnover": "334890.55",
      "trades": "111"
    },
    {
      "date": "2025-10-21",
      "bid": "39.00",
      "ask": "39.10",
      "open": "38.90",
      "high": "39.10",
      "low": "38.50",
      "close": "39.10",
      "average": "38.8375",
      "volume": "3942",
      "turnover": "153097.6",
      "trades": "49"
    },
    {
      "date": "2025-10-22",
      "bid": "38.90",
      "ask": "39.40",
      "open": "39.10",
      "high": "39.80",
      "low": "39.00",
      "close": "39.40",
      "average": "39.4321",
      "volume": "2801",
      "turnover": "110449.3",
      "trades": "28"
    },
    {
      "date": "2025-10-23",
      "bid": "38.70",
      "ask": "38.90",
      "open": "39.40",
      "high": "39.40",
      "low": "38.50",
      "close": "38.70",
      "average": "38.8514",
      "volume": "5373",
      "turnover": "208748.8",
      "trades": "41"
    },
    {
      "date": "2025-10-24",
      "bid": "38.90",
      "ask": "39.20",
      "open": "39.60",
      "high": "39.60",
      "low": "38.90",
      "close": "38.90",
      "average": "39.1253",
      "volume": "3076",
      "turnover": "120349.4",
      "trades": "38"
    },
    {
      "date": "2025-10-27",
      "bid": "40.60",
      "ask": "41.40",
      "open": "38.90",
      "high": "41.40",
      "low": "38.70",
      "close": "41.40",
      "average": "40.0315",
      "volume": "29866",
      "turnover": "1195580.1",
      "trades": "172"
    },
    {
      "date": "2025-10-28",
      "bid": "40.80",
      "ask": "41.00",
      "open": "41.40",
      "high": "41.40",
      "low": "40.90",
      "close": "41.00",
      "average": "41.2169",
      "volume": "6200",
      "turnover": "255544.7",
      "trades": "71"
    },
    {
      "date": "2025-10-29",
      "bid": "40.10",
      "ask": "40.60",
      "open": "41.00",
      "high": "41.10",
      "low": "40.00",
      "close": "40.00",
      "average": "40.5076",
      "volume": "10769",
      "turnover": "436225.9",
      "trades": "82"
    },
    {
      "date": "2025-10-30",
      "bid": "39.90",
      "ask": "40.30",
      "open": "40.60",
      "high": "40.60",
      "low": "39.70",
      "close": "39.90",
      "average": "40.0174",
      "volume": "4193",
      "turnover": "167792.8",
      "trades": "46"
    },
    {
      "date": "2025-10-31",
      "bid": "40.40",
      "ask": "41.10",
      "open": "40.70",
      "high": "41.20",
      "low": "40.30",
      "close": "41.20",
      "average": "40.6207",
      "volume": "5305",
      "turnover": "215458",
      "trades": "33"
    },
    {
      "date": "2025-11-03",
      "bid": "40.00",
      "ask": "40.50",
      "open": "40.70",
      "high": "41.00",
      "low": "40.00",
      "close": "40.00",
      "average": "40.2644",
      "volume": "18025",
      "turnover": "725766.5",
      "trades": "99"
    },
    {
      "date": "2025-11-04",
      "bid": "37.50",
      "ask": "37.90",
      "open": "38.50",
      "high": "38.70",
      "low": "37.10",
      "close": "37.50",
      "average": "37.8331",
      "volume": "48543",
      "turnover": "1836531.2",
      "trades": "174"
    },
    {
      "date": "2025-11-05",
      "bid": "36.30",
      "ask": "36.70",
      "open": "37.50",
      "high": "37.50",
      "low": "35.70",
      "close": "36.30",
      "average": "36.4667",
      "volume": "87309",
      "turnover": "3183867.5",
      "trades": "123"
    },
    {
      "date": "2025-11-06",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.10",
      "high": "36.70",
      "low": "36.10",
      "close": "36.50",
      "average": "36.4152",
      "volume": "2712",
      "turnover": "98757.9",
      "trades": "29"
    },
    {
      "date": "2025-11-07",
      "bid": "36.10",
      "ask": "36.30",
      "open": "36.50",
      "high": "36.50",
      "low": "36.00",
      "close": "36.10",
      "average": "36.2816",
      "volume": "15496",
      "turnover": "562235.25",
      "trades": "46"
    },
    {
      "date": "2025-11-10",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.20",
      "high": "36.60",
      "low": "36.00",
      "close": "36.30",
      "average": "36.2718",
      "volume": "8069",
      "turnover": "292676.8",
      "trades": "31"
    },
    {
      "date": "2025-11-11",
      "bid": "36.30",
      "ask": "36.70",
      "open": "36.20",
      "high": "36.70",
      "low": "36.00",
      "close": "36.30",
      "average": "36.5384",
      "volume": "20443",
      "turnover": "746954.8",
      "trades": "46"
    },
    {
      "date": "2025-11-12",
      "bid": "36.60",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.00",
      "low": "36.50",
      "close": "36.60",
      "average": "36.6322",
      "volume": "1409",
      "turnover": "51614.8",
      "trades": "20"
    },
    {
      "date": "2025-11-13",
      "bid": "36.10",
      "ask": "36.40",
      "open": "36.60",
      "high": "36.70",
      "low": "36.10",
      "close": "36.10",
      "average": "36.2039",
      "volume": "16475",
      "turnover": "596459.5",
      "trades": "39"
    },
    {
      "date": "2025-11-14",
      "bid": "35.90",
      "ask": "36.20",
      "open": "36.10",
      "high": "36.40",
      "low": "35.90",
      "close": "36.00",
      "average": "36.0082",
      "volume": "8537",
      "turnover": "307402.2",
      "trades": "35"
    },
    {
      "date": "2025-11-17",
      "bid": "35.90",
      "ask": "36.20",
      "open": "36.30",
      "high": "36.80",
      "low": "35.90",
      "close": "35.90",
      "average": "35.9165",
      "volume": "9684",
      "turnover": "347815.7",
      "trades": "25"
    },
    {
      "date": "2025-11-18",
      "bid": "35.60",
      "ask": "36.10",
      "open": "35.90",
      "high": "36.00",
      "low": "35.60",
      "close": "36.00",
      "average": "35.7053",
      "volume": "12167",
      "turnover": "434426.7",
      "trades": "34"
    },
    {
      "date": "2025-11-19",
      "bid": "35.60",
      "ask": "35.90",
      "open": "36.00",
      "high": "36.00",
      "low": "35.50",
      "close": "35.90",
      "average": "35.6976",
      "volume": "1866",
      "turnover": "66611.8",
      "trades": "25"
    },
    {
      "date": "2025-11-20",
      "bid": "35.50",
      "ask": "36.00",
      "open": "35.60",
      "high": "36.40",
      "low": "35.60",
      "close": "36.00",
      "average": "35.8632",
      "volume": "1610",
      "turnover": "57739.7",
      "trades": "28"
    },
    {
      "date": "2025-11-21",
      "bid": "35.60",
      "ask": "35.70",
      "open": "36.00",
      "high": "36.00",
      "low": "35.40",
      "close": "35.70",
      "average": "35.4538",
      "volume": "4368",
      "turnover": "154862.4",
      "trades": "24"
    },
    {
      "date": "2025-11-24",
      "bid": "36.60",
      "ask": "36.90",
      "open": "36.40",
      "high": "37.30",
      "low": "36.40",
      "close": "36.60",
      "average": "36.757",
      "volume": "32069",
      "turnover": "1178738.85",
      "trades": "107"
    },
    {
      "date": "2025-11-25",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.70",
      "high": "37.00",
      "low": "36.70",
      "close": "36.80",
      "average": "36.8135",
      "volume": "1385",
      "turnover": "50986.7",
      "trades": "32"
    },
    {
      "date": "2025-11-26",
      "bid": "36.60",
      "ask": "37.20",
      "open": "36.80",
      "high": "37.00",
      "low": "36.40",
      "close": "37.00",
      "average": "36.8172",
      "volume": "5927",
      "turnover": "218215.6",
      "trades": "50"
    },
    {
      "date": "2025-11-27",
      "bid": "37.60",
      "ask": "38.00",
      "open": "36.60",
      "high": "38.00",
      "low": "36.50",
      "close": "38.00",
      "average": "37.472",
      "volume": "47579",
      "turnover": "1782881.4",
      "trades": "80"
    },
    {
      "date": "2025-11-28",
      "bid": "37.50",
      "ask": "37.90",
      "open": "38.00",
      "high": "38.00",
      "low": "37.50",
      "close": "37.90",
      "average": "37.7392",
      "volume": "10351",
      "turnover": "390638.1",
      "trades": "47"
    },
    {
      "date": "2025-12-01",
      "bid": "38.20",
      "ask": "39.00",
      "open": "37.90",
      "high": "38.80",
      "low": "37.30",
      "close": "38.80",
      "average": "38.2326",
      "volume": "11537",
      "turnover": "441089.6",
      "trades": "70"
    },
    {
      "date": "2025-12-02",
      "bid": "38.70",
      "ask": "39.30",
      "open": "38.80",
      "high": "39.50",
      "low": "38.70",
      "close": "38.70",
      "average": "39.0009",
      "volume": "4716",
      "turnover": "183928.4",
      "trades": "41"
    },
    {
      "date": "2025-12-03",
      "bid": "38.90",
      "ask": "39.20",
      "open": "38.20",
      "high": "39.30",
      "low": "38.20",
      "close": "38.90",
      "average": "38.8805",
      "volume": "1282",
      "turnover": "49844.8",
      "trades": "23"
    },
    {
      "date": "2025-12-04",
      "bid": "39.10",
      "ask": "39.40",
      "open": "38.90",
      "high": "39.50",
      "low": "38.90",
      "close": "39.40",
      "average": "39.4159",
      "volume": "4997",
      "turnover": "196961.3",
      "trades": "39"
    },
    {
      "date": "2025-12-05",
      "bid": "38.90",
      "ask": "39.30",
      "open": "40.00",
      "high": "40.00",
      "low": "38.90",
      "close": "38.90",
      "average": "39.2742",
      "volume": "7993",
      "turnover": "313918.6",
      "trades": "53"
    },
    {
      "date": "2025-12-08",
      "bid": "38.90",
      "ask": "39.10",
      "open": "38.90",
      "high": "39.50",
      "low": "38.90",
      "close": "39.10",
      "average": "39.2466",
      "volume": "3891",
      "turnover": "152708.5",
      "trades": "30"
    },
    {
      "date": "2025-12-09",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.90",
      "high": "39.40",
      "low": "38.30",
      "close": "38.60",
      "average": "38.6663",
      "volume": "12040",
      "turnover": "465542.4",
      "trades": "67"
    },
    {
      "date": "2025-12-10",
      "bid": "37.90",
      "ask": "38.20",
      "open": "38.30",
      "high": "38.40",
      "low": "37.60",
      "close": "37.60",
      "average": "38.1446",
      "volume": "4919",
      "turnover": "187633.5",
      "trades": "42"
    },
    {
      "date": "2025-12-11",
      "bid": "38.30",
      "ask": "38.50",
      "open": "37.20",
      "high": "38.80",
      "low": "37.20",
      "close": "38.80",
      "average": "38.026",
      "volume": "4289",
      "turnover": "163093.5",
      "trades": "40"
    },
    {
      "date": "2025-12-12",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.60",
      "high": "38.80",
      "low": "38.30",
      "close": "38.30",
      "average": "38.5787",
      "volume": "2262",
      "turnover": "87265",
      "trades": "29"
    },
    {
      "date": "2025-12-15",
      "bid": "38.30",
      "ask": "38.50",
      "open": "38.20",
      "high": "38.70",
      "low": "37.90",
      "close": "38.50",
      "average": "38.2936",
      "volume": "2202",
      "turnover": "84322.4",
      "trades": "22"
    },
    {
      "date": "2025-12-16",
      "bid": "38.10",
      "ask": "38.50",
      "open": "38.40",
      "high": "38.50",
      "low": "38.10",
      "close": "38.40",
      "average": "38.4157",
      "volume": "2431",
      "turnover": "93388.5",
      "trades": "25"
    },
    {
      "date": "2025-12-17",
      "bid": "37.90",
      "ask": "38.40",
      "open": "38.10",
      "high": "38.70",
      "low": "37.80",
      "close": "37.90",
      "average": "38.0795",
      "volume": "4106",
      "turnover": "156354.4",
      "trades": "34"
    },
    {
      "date": "2025-12-18",
      "bid": "37.90",
      "ask": "38.40",
      "open": "37.90",
      "high": "38.30",
      "low": "37.80",
      "close": "38.00",
      "average": "37.8854",
      "volume": "6332",
      "turnover": "239890.6",
      "trades": "34"
    },
    {
      "date": "2025-12-19",
      "bid": "37.40",
      "ask": "37.90",
      "open": "38.40",
      "high": "38.40",
      "low": "37.60",
      "close": "37.60",
      "average": "37.8402",
      "volume": "9620",
      "turnover": "364023.1",
      "trades": "43"
    },
    {
      "date": "2025-12-22",
      "bid": "37.30",
      "ask": "37.90",
      "open": "38.20",
      "high": "38.20",
      "low": "37.30",
      "close": "37.80",
      "average": "37.7254",
      "volume": "6796",
      "turnover": "256378.4",
      "trades": "53"
    },
    {
      "date": "2025-12-23",
      "bid": "37.30",
      "ask": "37.70",
      "open": "37.40",
      "high": "37.80",
      "low": "37.10",
      "close": "37.30",
      "average": "37.3916",
      "volume": "6407",
      "turnover": "239568",
      "trades": "51"
    },
    {
      "date": "2025-12-29",
      "bid": "37.40",
      "ask": "37.80",
      "open": "37.30",
      "high": "37.80",
      "low": "36.60",
      "close": "37.80",
      "average": "37.2714",
      "volume": "9780",
      "turnover": "364504.35",
      "trades": "79"
    },
    {
      "date": "2025-12-30",
      "bid": "37.50",
      "ask": "37.90",
      "open": "37.40",
      "high": "38.00",
      "low": "37.40",
      "close": "37.50",
      "average": "37.6215",
      "volume": "3525",
      "turnover": "132615.8",
      "trades": "43"
    },
    {
      "date": "2026-01-02",
      "bid": "37.90",
      "ask": "38.40",
      "open": "37.60",
      "high": "38.70",
      "low": "37.60",
      "close": "38.60",
      "average": "38.4232",
      "volume": "12975",
      "turnover": "498541.4",
      "trades": "51"
    },
    {
      "date": "2026-01-05",
      "bid": "38.40",
      "ask": "39.00",
      "open": "37.90",
      "high": "39.00",
      "low": "37.90",
      "close": "39.00",
      "average": "38.8457",
      "volume": "4578",
      "turnover": "177835.6",
      "trades": "28"
    },
    {
      "date": "2026-01-07",
      "bid": "38.80",
      "ask": "39.30",
      "open": "39.00",
      "high": "39.40",
      "low": "38.90",
      "close": "39.30",
      "average": "39.0387",
      "volume": "16379",
      "turnover": "639414.1",
      "trades": "68"
    },
    {
      "date": "2026-01-08",
      "bid": "38.80",
      "ask": "39.20",
      "open": "39.40",
      "high": "39.40",
      "low": "38.70",
      "close": "39.20",
      "average": "39.0416",
      "volume": "3533",
      "turnover": "137933.8",
      "trades": "27"
    },
    {
      "date": "2026-01-09",
      "bid": "39.20",
      "ask": "39.40",
      "open": "39.20",
      "high": "39.50",
      "low": "38.70",
      "close": "39.40",
      "average": "39.1229",
      "volume": "3967",
      "turnover": "155200.4",
      "trades": "38"
    },
    {
      "date": "2026-01-12",
      "bid": "39.00",
      "ask": "39.60",
      "open": "39.20",
      "high": "39.60",
      "low": "38.80",
      "close": "39.60",
      "average": "39.4315",
      "volume": "2970",
      "turnover": "117111.6",
      "trades": "34"
    },
    {
      "date": "2026-01-13",
      "bid": "39.10",
      "ask": "39.90",
      "open": "39.00",
      "high": "39.90",
      "low": "39.00",
      "close": "39.90",
      "average": "39.4947",
      "volume": "8840",
      "turnover": "349125.45",
      "trades": "44"
    },
    {
      "date": "2026-01-14",
      "bid": "39.00",
      "ask": "39.50",
      "open": "39.10",
      "high": "39.70",
      "low": "39.00",
      "close": "39.00",
      "average": "39.361",
      "volume": "6369",
      "turnover": "250690.4",
      "trades": "47"
    },
    {
      "date": "2026-01-15",
      "bid": "39.90",
      "ask": "40.00",
      "open": "39.00",
      "high": "39.90",
      "low": "39.00",
      "close": "39.90",
      "average": "39.8371",
      "volume": "2585",
      "turnover": "102979",
      "trades": "33"
    },
    {
      "date": "2026-01-16",
      "bid": "40.00",
      "ask": "40.50",
      "open": "39.90",
      "high": "40.50",
      "low": "39.50",
      "close": "40.00",
      "average": "40.1228",
      "volume": "3925",
      "turnover": "157482",
      "trades": "35"
    },
    {
      "date": "2026-01-19",
      "bid": "39.20",
      "ask": "39.60",
      "open": "39.80",
      "high": "40.00",
      "low": "39.00",
      "close": "39.20",
      "average": "39.4061",
      "volume": "7642",
      "turnover": "301141.7",
      "trades": "54"
    },
    {
      "date": "2026-01-20",
      "bid": "38.70",
      "ask": "39.10",
      "open": "39.60",
      "high": "39.60",
      "low": "38.80",
      "close": "38.80",
      "average": "38.9746",
      "volume": "6980",
      "turnover": "272042.4",
      "trades": "31"
    },
    {
      "date": "2026-01-21",
      "bid": "38.20",
      "ask": "38.70",
      "open": "38.80",
      "high": "39.50",
      "low": "38.10",
      "close": "38.10",
      "average": "38.6284",
      "volume": "9402",
      "turnover": "363184.5",
      "trades": "63"
    },
    {
      "date": "2026-01-22",
      "bid": "38.30",
      "ask": "38.80",
      "open": "38.80",
      "high": "39.30",
      "low": "38.10",
      "close": "38.80",
      "average": "38.553",
      "volume": "4747",
      "turnover": "183011.2",
      "trades": "32"
    },
    {
      "date": "2026-01-23",
      "bid": "38.60",
      "ask": "38.90",
      "open": "39.30",
      "high": "39.30",
      "low": "38.70",
      "close": "38.70",
      "average": "38.9854",
      "volume": "2379",
      "turnover": "92746.3",
      "trades": "36"
    },
    {
      "date": "2026-01-26",
      "bid": "38.50",
      "ask": "39.10",
      "open": "38.60",
      "high": "38.90",
      "low": "38.10",
      "close": "38.70",
      "average": "38.5925",
      "volume": "2651",
      "turnover": "102308.8",
      "trades": "36"
    },
    {
      "date": "2026-01-27",
      "bid": "38.90",
      "ask": "39.00",
      "open": "39.50",
      "high": "39.50",
      "low": "38.60",
      "close": "38.90",
      "average": "39.1852",
      "volume": "1438",
      "turnover": "56348.3",
      "trades": "23"
    },
    {
      "date": "2026-01-28",
      "bid": "38.70",
      "ask": "39.30",
      "open": "39.00",
      "high": "40.00",
      "low": "38.60",
      "close": "40.00",
      "average": "39.1469",
      "volume": "2714",
      "turnover": "106244.7",
      "trades": "36"
    },
    {
      "date": "2026-01-29",
      "bid": "39.00",
      "ask": "39.40",
      "open": "40.10",
      "high": "40.40",
      "low": "39.10",
      "close": "39.10",
      "average": "39.2933",
      "volume": "3066",
      "turnover": "120473.4",
      "trades": "33"
    },
    {
      "date": "2026-01-30",
      "bid": "38.50",
      "ask": "38.90",
      "open": "39.00",
      "high": "39.00",
      "low": "36.80",
      "close": "38.90",
      "average": "38.352",
      "volume": "10914",
      "turnover": "418573.5",
      "trades": "73"
    },
    {
      "date": "2026-02-02",
      "bid": "38.40",
      "ask": "38.80",
      "open": "38.10",
      "high": "38.80",
      "low": "37.80",
      "close": "38.40",
      "average": "38.4628",
      "volume": "4433",
      "turnover": "170505.7",
      "trades": "47"
    },
    {
      "date": "2026-02-03",
      "bid": "38.80",
      "ask": "39.00",
      "open": "38.80",
      "high": "39.50",
      "low": "38.80",
      "close": "38.80",
      "average": "39.2463",
      "volume": "2326",
      "turnover": "91286.9",
      "trades": "28"
    },
    {
      "date": "2026-02-04",
      "bid": "39.00",
      "ask": "39.40",
      "open": "39.00",
      "high": "39.60",
      "low": "39.00",
      "close": "39.20",
      "average": "39.3258",
      "volume": "4894",
      "turnover": "192460.7",
      "trades": "36"
    },
    {
      "date": "2026-02-05",
      "bid": "38.50",
      "ask": "39.00",
      "open": "39.40",
      "high": "39.60",
      "low": "38.60",
      "close": "38.60",
      "average": "39.2355",
      "volume": "7681",
      "turnover": "301367.6",
      "trades": "32"
    },
    {
      "date": "2026-02-06",
      "bid": "38.70",
      "ask": "39.10",
      "open": "38.50",
      "high": "39.50",
      "low": "38.50",
      "close": "39.10",
      "average": "38.8888",
      "volume": "4532",
      "turnover": "176244",
      "trades": "32"
    },
    {
      "date": "2026-02-09",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.70",
      "high": "39.30",
      "low": "38.50",
      "close": "38.90",
      "average": "38.7955",
      "volume": "5491",
      "turnover": "213026.2",
      "trades": "46"
    },
    {
      "date": "2026-02-10",
      "bid": "38.50",
      "ask": "39.00",
      "open": "38.40",
      "high": "39.10",
      "low": "38.00",
      "close": "39.00",
      "average": "38.6794",
      "volume": "3078",
      "turnover": "119055.1",
      "trades": "31"
    },
    {
      "date": "2026-02-11",
      "bid": "38.50",
      "ask": "39.00",
      "open": "38.50",
      "high": "39.30",
      "low": "38.50",
      "close": "38.50",
      "average": "38.8563",
      "volume": "4579",
      "turnover": "177923.1",
      "trades": "32"
    },
    {
      "date": "2026-02-12",
      "bid": "38.40",
      "ask": "38.70",
      "open": "39.10",
      "high": "39.30",
      "low": "38.50",
      "close": "38.50",
      "average": "38.6893",
      "volume": "1192",
      "turnover": "46117.7",
      "trades": "23"
    },
    {
      "date": "2026-02-13",
      "bid": "36.80",
      "ask": "37.40",
      "open": "38.30",
      "high": "38.70",
      "low": "37.00",
      "close": "37.40",
      "average": "37.7712",
      "volume": "6852",
      "turnover": "258808.4",
      "trades": "48"
    },
    {
      "date": "2026-02-16",
      "bid": "37.70",
      "ask": "38.00",
      "open": "37.00",
      "high": "38.00",
      "low": "37.00",
      "close": "38.00",
      "average": "37.7838",
      "volume": "1217",
      "turnover": "45982.9",
      "trades": "26"
    },
    {
      "date": "2026-02-17",
      "bid": "37.50",
      "ask": "37.80",
      "open": "37.60",
      "high": "38.20",
      "low": "37.40",
      "close": "37.70",
      "average": "37.7444",
      "volume": "5107",
      "turnover": "192760.9",
      "trades": "40"
    },
    {
      "date": "2026-02-18",
      "bid": "37.70",
      "ask": "38.30",
      "open": "37.50",
      "high": "38.30",
      "low": "37.50",
      "close": "38.30",
      "average": "37.8543",
      "volume": "6415",
      "turnover": "242854.25",
      "trades": "38"
    },
    {
      "date": "2026-02-19",
      "bid": "37.30",
      "ask": "37.80",
      "open": "38.30",
      "high": "38.30",
      "low": "37.30",
      "close": "37.80",
      "average": "37.549",
      "volume": "4787",
      "turnover": "179753.55",
      "trades": "34"
    },
    {
      "date": "2026-02-20",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.30",
      "high": "37.40",
      "low": "36.80",
      "close": "37.20",
      "average": "37.0011",
      "volume": "7343",
      "turnover": "271740.2",
      "trades": "52"
    },
    {
      "date": "2026-02-23",
      "bid": "38.10",
      "ask": "38.70",
      "open": "37.20",
      "high": "39.00",
      "low": "37.00",
      "close": "38.70",
      "average": "38.6684",
      "volume": "37486",
      "turnover": "1449522.5",
      "trades": "81"
    },
    {
      "date": "2026-02-24",
      "bid": "38.20",
      "ask": "38.70",
      "open": "38.70",
      "high": "38.70",
      "low": "37.30",
      "close": "38.60",
      "average": "38.0063",
      "volume": "21006",
      "turnover": "798386.8",
      "trades": "70"
    },
    {
      "date": "2026-02-25",
      "bid": "38.30",
      "ask": "38.60",
      "open": "38.20",
      "high": "38.90",
      "low": "38.20",
      "close": "38.70",
      "average": "38.721",
      "volume": "2447",
      "turnover": "94750.2",
      "trades": "41"
    },
    {
      "date": "2026-02-26",
      "bid": "38.30",
      "ask": "38.90",
      "open": "38.30",
      "high": "39.00",
      "low": "38.30",
      "close": "38.40",
      "average": "38.7119",
      "volume": "2825",
      "turnover": "109361.1",
      "trades": "32"
    },
    {
      "date": "2026-02-27",
      "bid": "38.00",
      "ask": "38.20",
      "open": "38.20",
      "high": "38.90",
      "low": "38.20",
      "close": "38.20",
      "average": "38.4948",
      "volume": "5984",
      "turnover": "230352.6",
      "trades": "55"
    },
    {
      "date": "2026-03-02",
      "bid": "38.10",
      "ask": "39.00",
      "open": "37.80",
      "high": "38.60",
      "low": "37.50",
      "close": "38.60",
      "average": "38.2809",
      "volume": "13430",
      "turnover": "514061",
      "trades": "67"
    },
    {
      "date": "2026-03-03",
      "bid": "37.00",
      "ask": "37.40",
      "open": "39.00",
      "high": "39.00",
      "low": "37.00",
      "close": "37.00",
      "average": "37.3896",
      "volume": "15626",
      "turnover": "584249.85",
      "trades": "57"
    },
    {
      "date": "2026-03-04",
      "bid": "37.70",
      "ask": "37.90",
      "open": "37.00",
      "high": "38.00",
      "low": "37.00",
      "close": "37.70",
      "average": "37.7645",
      "volume": "3866",
      "turnover": "145997.6",
      "trades": "45"
    },
    {
      "date": "2026-03-05",
      "bid": "37.80",
      "ask": "38.40",
      "open": "37.70",
      "high": "38.30",
      "low": "37.70",
      "close": "38.30",
      "average": "38.128",
      "volume": "4102",
      "turnover": "156401.1",
      "trades": "27"
    },
    {
      "date": "2026-03-06",
      "bid": "37.60",
      "ask": "38.00",
      "open": "38.50",
      "high": "38.50",
      "low": "37.60",
      "close": "37.80",
      "average": "37.9917",
      "volume": "5061",
      "turnover": "192276.1",
      "trades": "33"
    },
    {
      "date": "2026-03-09",
      "bid": "37.30",
      "ask": "37.80",
      "open": "37.60",
      "high": "38.20",
      "low": "36.70",
      "close": "37.80",
      "average": "37.4711",
      "volume": "7614",
      "turnover": "285305.3",
      "trades": "58"
    },
    {
      "date": "2026-03-10",
      "bid": "38.50",
      "ask": "38.90",
      "open": "37.70",
      "high": "38.50",
      "low": "37.70",
      "close": "38.50",
      "average": "38.0428",
      "volume": "4021",
      "turnover": "152970.1",
      "trades": "30"
    },
    {
      "date": "2026-03-11",
      "bid": "38.10",
      "ask": "38.50",
      "open": "38.50",
      "high": "38.50",
      "low": "38.00",
      "close": "38.50",
      "average": "38.3449",
      "volume": "2452",
      "turnover": "94021.8",
      "trades": "25"
    },
    {
      "date": "2026-03-12",
      "bid": "38.50",
      "ask": "38.90",
      "open": "38.60",
      "high": "38.90",
      "low": "38.50",
      "close": "38.70",
      "average": "38.7071",
      "volume": "1854",
      "turnover": "71763",
      "trades": "17"
    },
    {
      "date": "2026-03-13",
      "bid": "37.90",
      "ask": "38.00",
      "open": "38.20",
      "high": "38.50",
      "low": "37.90",
      "close": "37.90",
      "average": "38.0775",
      "volume": "3719",
      "turnover": "141610.4",
      "trades": "53"
    },
    {
      "date": "2026-03-16",
      "bid": "38.10",
      "ask": "38.50",
      "open": "37.90",
      "high": "38.70",
      "low": "37.90",
      "close": "38.10",
      "average": "38.1628",
      "volume": "15635",
      "turnover": "596675.2",
      "trades": "67"
    },
    {
      "date": "2026-03-17",
      "bid": "38.00",
      "ask": "38.30",
      "open": "38.60",
      "high": "38.80",
      "low": "37.90",
      "close": "38.40",
      "average": "38.122",
      "volume": "8098",
      "turnover": "308711.8",
      "trades": "52"
    },
    {
      "date": "2026-03-18",
      "bid": "36.20",
      "ask": "36.30",
      "open": "37.10",
      "high": "37.10",
      "low": "35.50",
      "close": "36.20",
      "average": "36.1565",
      "volume": "11240",
      "turnover": "406398.9",
      "trades": "76"
    },
    {
      "date": "2026-03-19",
      "bid": "35.20",
      "ask": "35.60",
      "open": "36.20",
      "high": "36.20",
      "low": "35.20",
      "close": "35.20",
      "average": "35.5903",
      "volume": "5917",
      "turnover": "210588",
      "trades": "49"
    },
    {
      "date": "2026-03-20",
      "bid": "35.10",
      "ask": "35.90",
      "open": "35.20",
      "high": "35.80",
      "low": "35.00",
      "close": "35.00",
      "average": "35.4633",
      "volume": "2909",
      "turnover": "103162.8",
      "trades": "41"
    },
    {
      "date": "2026-03-23",
      "bid": "35.40",
      "ask": "35.70",
      "open": "35.00",
      "high": "35.50",
      "low": "34.20",
      "close": "35.50",
      "average": "34.7502",
      "volume": "4416",
      "turnover": "153456.7",
      "trades": "42"
    },
    {
      "date": "2026-03-24",
      "bid": "35.40",
      "ask": "35.50",
      "open": "35.90",
      "high": "36.00",
      "low": "35.40",
      "close": "35.40",
      "average": "35.6279",
      "volume": "2842",
      "turnover": "101254.6",
      "trades": "88"
    },
    {
      "date": "2026-03-25",
      "bid": "36.00",
      "ask": "36.10",
      "open": "35.60",
      "high": "36.30",
      "low": "35.60",
      "close": "36.10",
      "average": "36.088",
      "volume": "6047",
      "turnover": "218224.1",
      "trades": "36"
    },
    {
      "date": "2026-03-26",
      "bid": "35.50",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.30",
      "low": "35.70",
      "close": "36.10",
      "average": "36.0102",
      "volume": "1934",
      "turnover": "69643.8",
      "trades": "30"
    },
    {
      "date": "2026-03-27",
      "bid": "35.10",
      "ask": "35.60",
      "open": "36.30",
      "high": "36.30",
      "low": "35.20",
      "close": "35.20",
      "average": "35.6824",
      "volume": "8929",
      "turnover": "318623.65",
      "trades": "48"
    },
    {
      "date": "2026-03-30",
      "bid": "35.20",
      "ask": "35.50",
      "open": "35.60",
      "high": "35.90",
      "low": "35.20",
      "close": "35.20",
      "average": "35.5367",
      "volume": "3506",
      "turnover": "124591.6",
      "trades": "25"
    },
    {
      "date": "2026-03-31",
      "bid": "35.60",
      "ask": "36.30",
      "open": "35.50",
      "high": "36.30",
      "low": "35.40",
      "close": "36.30",
      "average": "35.7275",
      "volume": "3902",
      "turnover": "139408.6",
      "trades": "28"
    },
    {
      "date": "2026-04-01",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.50",
      "high": "36.80",
      "low": "36.30",
      "close": "36.40",
      "average": "36.6883",
      "volume": "4723",
      "turnover": "173279",
      "trades": "35"
    },
    {
      "date": "2026-04-02",
      "bid": "36.20",
      "ask": "36.80",
      "open": "36.00",
      "high": "36.80",
      "low": "36.00",
      "close": "36.80",
      "average": "36.5204",
      "volume": "2305",
      "turnover": "84179.5",
      "trades": "22"
    },
    {
      "date": "2026-04-07",
      "bid": "36.00",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.90",
      "low": "36.20",
      "close": "36.60",
      "average": "36.5092",
      "volume": "3299",
      "turnover": "120459.35",
      "trades": "40"
    },
    {
      "date": "2026-04-08",
      "bid": "36.40",
      "ask": "36.90",
      "open": "36.80",
      "high": "37.30",
      "low": "36.10",
      "close": "36.60",
      "average": "36.4273",
      "volume": "9645",
      "turnover": "351341",
      "trades": "57"
    },
    {
      "date": "2026-04-09",
      "bid": "36.60",
      "ask": "36.90",
      "open": "37.30",
      "high": "37.30",
      "low": "36.60",
      "close": "36.60",
      "average": "36.9301",
      "volume": "1867",
      "turnover": "68948.5",
      "trades": "26"
    },
    {
      "date": "2026-04-10",
      "bid": "36.80",
      "ask": "37.40",
      "open": "36.60",
      "high": "37.50",
      "low": "36.60",
      "close": "37.40",
      "average": "37.1749",
      "volume": "3028",
      "turnover": "112565.7",
      "trades": "30"
    },
    {
      "date": "2026-04-13",
      "bid": "36.80",
      "ask": "37.00",
      "open": "36.80",
      "high": "37.00",
      "low": "36.70",
      "close": "36.90",
      "average": "36.8983",
      "volume": "1193",
      "turnover": "44019.7",
      "trades": "18"
    },
    {
      "date": "2026-04-14",
      "bid": "36.90",
      "ask": "37.00",
      "open": "37.00",
      "high": "37.20",
      "low": "36.90",
      "close": "36.90",
      "average": "37.0738",
      "volume": "1162",
      "turnover": "43079.7",
      "trades": "18"
    },
    {
      "date": "2026-04-15",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.20",
      "high": "37.20",
      "low": "36.80",
      "close": "36.80",
      "average": "36.9105",
      "volume": "3072",
      "turnover": "113389.1",
      "trades": "29"
    },
    {
      "date": "2026-04-16",
      "bid": "36.40",
      "ask": "36.70",
      "open": "36.80",
      "high": "36.80",
      "low": "36.60",
      "close": "36.70",
      "average": "36.6628",
      "volume": "2939",
      "turnover": "107752",
      "trades": "18"
    },
    {
      "date": "2026-04-17",
      "bid": "36.70",
      "ask": "37.00",
      "open": "36.70",
      "high": "37.00",
      "low": "36.50",
      "close": "37.00",
      "average": "36.795",
      "volume": "2433",
      "turnover": "89522.3",
      "trades": "24"
    },
    {
      "date": "2026-04-20",
      "bid": "36.70",
      "ask": "36.90",
      "open": "37.00",
      "high": "37.10",
      "low": "36.70",
      "close": "37.00",
      "average": "36.9433",
      "volume": "4011",
      "turnover": "148179.5",
      "trades": "26"
    },
    {
      "date": "2026-04-21",
      "bid": "36.60",
      "ask": "37.30",
      "open": "37.00",
      "high": "37.40",
      "low": "36.70",
      "close": "36.70",
      "average": "37.1028",
      "volume": "9555",
      "turnover": "354517.5",
      "trades": "34"
    },
    {
      "date": "2026-04-22",
      "bid": "36.60",
      "ask": "37.00",
      "open": "36.70",
      "high": "36.90",
      "low": "36.60",
      "close": "36.70",
      "average": "36.7032",
      "volume": "3344",
      "turnover": "122735.6",
      "trades": "11"
    },
    {
      "date": "2026-04-23",
      "bid": "36.10",
      "ask": "36.50",
      "open": "37.50",
      "high": "37.50",
      "low": "36.10",
      "close": "36.10",
      "average": "36.4319",
      "volume": "7153",
      "turnover": "260597.2",
      "trades": "33"
    },
    {
      "date": "2026-04-24",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.50",
      "high": "36.50",
      "low": "35.70",
      "close": "35.90",
      "average": "35.9649",
      "volume": "2362",
      "turnover": "84949.2",
      "trades": "29"
    },
    {
      "date": "2026-04-27",
      "bid": "35.50",
      "ask": "35.90",
      "open": "35.40",
      "high": "35.90",
      "low": "35.40",
      "close": "35.90",
      "average": "35.6038",
      "volume": "2918",
      "turnover": "103891.8",
      "trades": "26"
    },
    {
      "date": "2026-04-28",
      "bid": "35.90",
      "ask": "36.30",
      "open": "35.50",
      "high": "36.30",
      "low": "35.50",
      "close": "36.20",
      "average": "36.0853",
      "volume": "19036",
      "turnover": "686920.2",
      "trades": "28"
    },
    {
      "date": "2026-04-29",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.90",
      "high": "36.20",
      "low": "35.50",
      "close": "35.50",
      "average": "35.7767",
      "volume": "3433",
      "turnover": "122821.3",
      "trades": "32"
    },
    {
      "date": "2026-04-30",
      "bid": "35.30",
      "ask": "35.70",
      "open": "35.80",
      "high": "35.80",
      "low": "35.30",
      "close": "35.70",
      "average": "35.6264",
      "volume": "1301",
      "turnover": "46349.9",
      "trades": "17"
    },
    {
      "date": "2026-05-04",
      "bid": "36.50",
      "ask": "36.80",
      "open": "35.70",
      "high": "37.10",
      "low": "35.70",
      "close": "36.90",
      "average": "36.5424",
      "volume": "9513",
      "turnover": "347628",
      "trades": "35"
    },
    {
      "date": "2026-05-05",
      "bid": "36.30",
      "ask": "36.60",
      "open": "36.80",
      "high": "36.80",
      "low": "36.10",
      "close": "36.50",
      "average": "36.5943",
      "volume": "3148",
      "turnover": "115198.7",
      "trades": "17"
    },
    {
      "date": "2026-05-06",
      "bid": "37.20",
      "ask": "37.50",
      "open": "36.60",
      "high": "37.50",
      "low": "36.60",
      "close": "37.50",
      "average": "37.0643",
      "volume": "6427",
      "turnover": "238212",
      "trades": "23"
    },
    {
      "date": "2026-05-07",
      "bid": "36.10",
      "ask": "36.70",
      "open": "37.50",
      "high": "37.50",
      "low": "36.30",
      "close": "36.70",
      "average": "36.7579",
      "volume": "9711",
      "turnover": "356955.7",
      "trades": "45"
    },
    {
      "date": "2026-05-08",
      "bid": "35.50",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.30",
      "low": "35.70",
      "close": "36.10",
      "average": "35.8845",
      "volume": "8793",
      "turnover": "315532.8",
      "trades": "46"
    },
    {
      "date": "2026-05-11",
      "bid": "35.60",
      "ask": "36.00",
      "open": "35.60",
      "high": "36.00",
      "low": "35.60",
      "close": "35.90",
      "average": "35.8031",
      "volume": "2574",
      "turnover": "92157.2",
      "trades": "20"
    },
    {
      "date": "2026-05-12",
      "bid": "35.50",
      "ask": "35.80",
      "open": "35.60",
      "high": "36.00",
      "low": "35.40",
      "close": "35.80",
      "average": "35.7449",
      "volume": "4540",
      "turnover": "162281.9",
      "trades": "28"
    },
    {
      "date": "2026-05-13",
      "bid": "35.30",
      "ask": "35.80",
      "open": "35.80",
      "high": "35.80",
      "low": "35.30",
      "close": "35.40",
      "average": "35.4659",
      "volume": "2135",
      "turnover": "75719.6",
      "trades": "12"
    },
    {
      "date": "2026-05-15",
      "bid": "35.30",
      "ask": "35.90",
      "open": "35.40",
      "high": "35.90",
      "low": "35.30",
      "close": "35.30",
      "average": "35.5119",
      "volume": "1651",
      "turnover": "58630.1",
      "trades": "23"
    },
    {
      "date": "2026-05-18",
      "bid": "35.60",
      "ask": "35.90",
      "open": "35.30",
      "high": "35.90",
      "low": "35.00",
      "close": "35.90",
      "average": "35.6455",
      "volume": "6139",
      "turnover": "218827.6",
      "trades": "28"
    },
    {
      "date": "2026-05-19",
      "bid": "35.50",
      "ask": "36.50",
      "open": "35.60",
      "high": "36.60",
      "low": "35.60",
      "close": "35.80",
      "average": "36.1601",
      "volume": "3203",
      "turnover": "115820.8",
      "trades": "23"
    },
    {
      "date": "2026-05-20",
      "bid": "36.30",
      "ask": "36.80",
      "open": "35.50",
      "high": "36.80",
      "low": "35.50",
      "close": "36.80",
      "average": "36.1331",
      "volume": "1602",
      "turnover": "57885.3",
      "trades": "21"
    },
    {
      "date": "2026-05-21",
      "bid": "36.30",
      "ask": "36.80",
      "open": "36.80",
      "high": "36.80",
      "low": "36.30",
      "close": "36.70",
      "average": "36.6106",
      "volume": "1185",
      "turnover": "43383.6",
      "trades": "12"
    },
    {
      "date": "2026-05-22",
      "bid": "36.80",
      "ask": "37.10",
      "open": "36.30",
      "high": "37.00",
      "low": "36.30",
      "close": "36.80",
      "average": "36.7519",
      "volume": "790",
      "turnover": "29034",
      "trades": "17"
    },
    {
      "date": "2026-05-25",
      "bid": "37.10",
      "ask": "37.30",
      "open": "36.70",
      "high": "37.40",
      "low": "36.70",
      "close": "37.30",
      "average": "37.1018",
      "volume": "7565",
      "turnover": "280675.2",
      "trades": "34"
    },
    {
      "date": "2026-05-26",
      "bid": "36.30",
      "ask": "36.80",
      "open": "37.10",
      "high": "37.10",
      "low": "36.40",
      "close": "36.40",
      "average": "36.6734",
      "volume": "3515",
      "turnover": "128906.9",
      "trades": "27"
    },
    {
      "date": "2026-05-27",
      "bid": "36.50",
      "ask": "37.00",
      "open": "36.30",
      "high": "37.00",
      "low": "36.30",
      "close": "36.50",
      "average": "36.8459",
      "volume": "3147",
      "turnover": "115954",
      "trades": "19"
    },
    {
      "date": "2026-05-28",
      "bid": "36.20",
      "ask": "36.50",
      "open": "36.60",
      "high": "36.60",
      "low": "36.20",
      "close": "36.40",
      "average": "36.50",
      "volume": "3838",
      "turnover": "140087",
      "trades": "14"
    },
    {
      "date": "2026-05-29",
      "bid": "36.20",
      "ask": "36.90",
      "open": "36.20",
      "high": "36.90",
      "low": "36.20",
      "close": "36.40",
      "average": "36.5295",
      "volume": "4916",
      "turnover": "179579",
      "trades": "19"
    },
    {
      "date": "2026-06-01",
      "bid": "37.00",
      "ask": "37.40",
      "open": "36.80",
      "high": "37.90",
      "low": "36.80",
      "close": "37.20",
      "average": "37.2867",
      "volume": "23706",
      "turnover": "883917.5",
      "trades": "51"
    },
    {
      "date": "2026-06-02",
      "bid": "37.20",
      "ask": "37.80",
      "open": "37.00",
      "high": "38.20",
      "low": "37.00",
      "close": "37.60",
      "average": "37.9343",
      "volume": "12727",
      "turnover": "482789.7",
      "trades": "34"
    },
    {
      "date": "2026-06-03",
      "bid": "37.30",
      "ask": "38.00",
      "open": "38.00",
      "high": "38.00",
      "low": "37.30",
      "close": "37.90",
      "average": "37.4012",
      "volume": "7226",
      "turnover": "270261.4",
      "trades": "20"
    },
    {
      "date": "2026-06-04",
      "bid": "37.80",
      "ask": "38.30",
      "open": "38.00",
      "high": "38.40",
      "low": "37.40",
      "close": "37.80",
      "average": "38.2059",
      "volume": "14913",
      "turnover": "569765.2",
      "trades": "38"
    },
    {
      "date": "2026-06-05",
      "bid": "37.20",
      "ask": "37.60",
      "open": "37.70",
      "high": "38.00",
      "low": "37.50",
      "close": "37.70",
      "average": "37.7153",
      "volume": "7565",
      "turnover": "285316.4",
      "trades": "27"
    },
    {
      "date": "2026-06-08",
      "bid": "37.00",
      "ask": "37.60",
      "open": "37.60",
      "high": "37.60",
      "low": "36.90",
      "close": "37.00",
      "average": "36.9512",
      "volume": "844",
      "turnover": "31186.8",
      "trades": "17"
    },
    {
      "date": "2026-06-09",
      "bid": "37.20",
      "ask": "37.80",
      "open": "37.00",
      "high": "37.90",
      "low": "37.00",
      "close": "37.20",
      "average": "37.5311",
      "volume": "1966",
      "turnover": "73786.2",
      "trades": "15"
    },
    {
      "date": "2026-06-10",
      "bid": "36.60",
      "ask": "37.20",
      "open": "37.80",
      "high": "37.80",
      "low": "36.70",
      "close": "37.20",
      "average": "36.8761",
      "volume": "1984",
      "turnover": "73162.2",
      "trades": "16"
    },
    {
      "date": "2026-06-11",
      "bid": "36.70",
      "ask": "37.20",
      "open": "36.60",
      "high": "37.20",
      "low": "36.50",
      "close": "36.70",
      "average": "36.8656",
      "volume": "2191",
      "turnover": "80772.5",
      "trades": "19"
    },
    {
      "date": "2026-06-12",
      "bid": "36.90",
      "ask": "37.40",
      "open": "36.00",
      "high": "37.90",
      "low": "35.00",
      "close": "37.40",
      "average": "36.4134",
      "volume": "8294",
      "turnover": "302012.7",
      "trades": "41"
    },
    {
      "date": "2026-06-15",
      "bid": "37.40",
      "ask": "37.60",
      "open": "37.50",
      "high": "37.80",
      "low": "37.30",
      "close": "37.40",
      "average": "37.3929",
      "volume": "1951",
      "turnover": "72953.6",
      "trades": "18"
    },
    {
      "date": "2026-06-16",
      "bid": "36.80",
      "ask": "37.20",
      "open": "36.80",
      "high": "37.50",
      "low": "36.80",
      "close": "37.20",
      "average": "37.1195",
      "volume": "2712",
      "turnover": "100668.1",
      "trades": "19"
    },
    {
      "date": "2026-06-17",
      "bid": "37.20",
      "ask": "37.50",
      "open": "36.80",
      "high": "37.50",
      "low": "36.70",
      "close": "37.50",
      "average": "37.039",
      "volume": "3434",
      "turnover": "127191.8",
      "trades": "15"
    },
    {
      "date": "2026-06-18",
      "bid": "36.30",
      "ask": "37.20",
      "open": "36.80",
      "high": "37.30",
      "low": "36.80",
      "close": "36.80",
      "average": "36.9707",
      "volume": "628",
      "turnover": "23217.6",
      "trades": "15"
    },
    {
      "date": "2026-06-22",
      "bid": "36.50",
      "ask": "37.10",
      "open": "36.40",
      "high": "37.00",
      "low": "36.30",
      "close": "36.50",
      "average": "36.6071",
      "volume": "1942",
      "turnover": "71090.9",
      "trades": "16"
    },
    {
      "date": "2026-06-23",
      "bid": "36.30",
      "ask": "36.40",
      "open": "36.50",
      "high": "36.50",
      "low": "36.40",
      "close": "36.40",
      "average": "36.4494",
      "volume": "1677",
      "turnover": "61125.7",
      "trades": "8"
    },
    {
      "date": "2026-06-24",
      "bid": "35.80",
      "ask": "36.30",
      "open": "36.10",
      "high": "36.30",
      "low": "35.80",
      "close": "35.80",
      "average": "35.9566",
      "volume": "2865",
      "turnover": "103015.6",
      "trades": "21"
    },
    {
      "date": "2026-06-25",
      "bid": "36.00",
      "ask": "36.90",
      "open": "35.70",
      "high": "36.30",
      "low": "35.70",
      "close": "36.30",
      "average": "36.1022",
      "volume": "2990",
      "turnover": "107945.7",
      "trades": "18"
    },
    {
      "date": "2026-06-26",
      "bid": "35.70",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.70",
      "close": "36.00",
      "average": "35.8602",
      "volume": "379",
      "turnover": "13591",
      "trades": "9"
    },
    {
      "date": "2026-06-29",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.70",
      "close": "35.70",
      "average": "35.7108",
      "volume": "694",
      "turnover": "24783.3",
      "trades": "9"
    },
    {
      "date": "2026-06-30",
      "bid": "35.80",
      "ask": "36.10",
      "open": "36.00",
      "high": "36.40",
      "low": "35.60",
      "close": "36.10",
      "average": "36.0026",
      "volume": "1061",
      "turnover": "38198.8",
      "trades": "14"
    },
    {
      "date": "2026-07-01",
      "bid": "36.00",
      "ask": "36.40",
      "open": "35.60",
      "high": "36.20",
      "low": "35.60",
      "close": "36.20",
      "average": "35.9039",
      "volume": "2988",
      "turnover": "107281",
      "trades": "13"
    },
    {
      "date": "2026-07-02",
      "bid": "36.00",
      "ask": "36.40",
      "open": "36.00",
      "high": "36.40",
      "low": "35.50",
      "close": "36.40",
      "average": "35.9385",
      "volume": "3761",
      "turnover": "135164.8",
      "trades": "17"
    },
    {
      "date": "2026-07-03",
      "bid": "36.30",
      "ask": "36.40",
      "open": "35.80",
      "high": "36.30",
      "low": "35.80",
      "close": "36.30",
      "average": "36.0189",
      "volume": "2117",
      "turnover": "76252.1",
      "trades": "14"
    },
    {
      "date": "2026-07-06",
      "bid": "35.50",
      "ask": "36.30",
      "open": "36.30",
      "high": "36.30",
      "low": "35.70",
      "close": "35.70",
      "average": "35.8641",
      "volume": "463",
      "turnover": "16605.1",
      "trades": "10"
    },
    {
      "date": "2026-07-07",
      "bid": "35.70",
      "ask": "36.30",
      "open": "36.50",
      "high": "36.50",
      "low": "35.70",
      "close": "35.70",
      "average": "35.8899",
      "volume": "622",
      "turnover": "22323.5",
      "trades": "12"
    },
    {
      "date": "2026-07-08",
      "bid": "35.40",
      "ask": "36.40",
      "open": "35.70",
      "high": "36.00",
      "low": "35.30",
      "close": "36.00",
      "average": "35.8131",
      "volume": "3919",
      "turnover": "140351.5",
      "trades": "19"
    },
    {
      "date": "2026-07-09",
      "bid": "35.70",
      "ask": "36.20",
      "open": "36.40",
      "high": "36.40",
      "low": "35.60",
      "close": "35.70",
      "average": "35.8155",
      "volume": "656",
      "turnover": "23495",
      "trades": "11"
    },
    {
      "date": "2026-07-10",
      "bid": "35.70",
      "ask": "36.20",
      "open": "35.70",
      "high": "36.20",
      "low": "35.30",
      "close": "36.20",
      "average": "35.7145",
      "volume": "606",
      "turnover": "21643",
      "trades": "13"
    },
    {
      "date": "2026-07-13",
      "bid": "35.60",
      "ask": "36.00",
      "open": "36.00",
      "high": "36.00",
      "low": "35.40",
      "close": "36.00",
      "average": "35.5959",
      "volume": "390",
      "turnover": "13882.4",
      "trades": "13"
    },
    {
      "date": "2026-07-14",
      "bid": "35.70",
      "ask": "35.90",
      "open": "35.50",
      "high": "36.00",
      "low": "35.50",
      "close": "35.70",
      "average": "35.8322",
      "volume": "921",
      "turnover": "33001.5",
      "trades": "12"
    },
    {
      "date": "2026-07-15",
      "bid": "35.70",
      "ask": "36.20",
      "open": "35.70",
      "high": "36.20",
      "low": "35.70",
      "close": "35.70",
      "average": "35.7116",
      "volume": "423",
      "turnover": "15106",
      "trades": "6"
    },
    {
      "date": "2026-07-16",
      "bid": "34.90",
      "ask": "35.00",
      "open": "35.30",
      "high": "35.50",
      "low": "34.90",
      "close": "35.00",
      "average": "35.1257",
      "volume": "8229",
      "turnover": "289049",
      "trades": "29"
    },
    {
      "date": "2026-07-17",
      "bid": "34.50",
      "ask": "35.00",
      "open": "35.40",
      "high": "35.40",
      "low": "34.20",
      "close": "34.20",
      "average": "34.7736",
      "volume": "2643",
      "turnover": "91906.6",
      "trades": "76"
    },
    {
      "date": "2026-07-20",
      "bid": "34.10",
      "ask": "34.90",
      "open": "34.50",
      "high": "34.90",
      "low": "34.00",
      "close": "34.10",
      "average": "34.3653",
      "volume": "1488",
      "turnover": "51135.5",
      "trades": "21"
    },
    {
      "date": "2026-07-21",
      "bid": "34.60",
      "ask": "35.40",
      "open": "34.90",
      "high": "35.50",
      "low": "33.80",
      "close": "34.60",
      "average": "34.8266",
      "volume": "4285",
      "turnover": "149232.1",
      "trades": "25"
    },
    {
      "date": "2026-07-22",
      "bid": "34.80",
      "ask": "35.30",
      "open": "35.00",
      "high": "35.60",
      "low": "34.70",
      "close": "34.80",
      "average": "34.8623",
      "volume": "3055",
      "turnover": "106504.4",
      "trades": "21"
    },
    {
      "date": "2026-07-23",
      "bid": "34.80",
      "ask": "35.10",
      "open": "35.30",
      "high": "35.30",
      "low": "34.80",
      "close": "35.10",
      "average": "34.8067",
      "volume": "389",
      "turnover": "13539.8",
      "trades": "9"
    },
    {
      "date": "2026-07-24",
      "bid": "34.80",
      "ask": "35.10",
      "open": "34.80",
      "high": "35.30",
      "low": "34.80",
      "close": "35.20",
      "average": "35.0777",
      "volume": "166",
      "turnover": "5822.9",
      "trades": "16"
    },
    {
      "date": "2026-07-27",
      "bid": "34.70",
      "ask": "35.20",
      "open": "34.80",
      "high": "35.30",
      "low": "34.80",
      "close": "35.30",
      "average": "34.9906",
      "volume": "8214",
      "turnover": "287412.5",
      "trades": "26"
    },
    {
      "date": "2026-07-28",
      "bid": "34.50",
      "ask": "35.20",
      "open": "35.30",
      "high": "35.30",
      "low": "34.50",
      "close": "34.50",
      "average": "34.5685",
      "volume": "4874",
      "turnover": "168487.1",
      "trades": "22"
    },
    {
      "date": "2026-07-29",
      "bid": "34.00",
      "ask": "34.40",
      "open": "34.50",
      "high": "34.50",
      "low": "33.80",
      "close": "34.40",
      "average": "34.19",
      "volume": "9925",
      "turnover": "339335.4",
      "trades": "35"
    },
    {
      "date": "2026-07-30",
      "bid": "34.00",
      "ask": "35.00",
      "open": "34.50",
      "high": "35.00",
      "low": "34.30",
      "close": "35.00",
      "average": "34.5823",
      "volume": "3154",
      "turnover": "109072.7",
      "trades": "18"
    },
    {
      "date": "2026-07-31",
      "bid": "34.10",
      "ask": "34.90",
      "open": "34.30",
      "high": "35.20",
      "low": "34.20",
      "close": "34.50",
      "average": "34.4951",
      "volume": "2777",
      "turnover": "95792.8",
      "trades": "18"
    },
    {
      "date": "2026-08-03",
      "bid": "33.70",
      "ask": "34.50",
      "open": "34.10",
      "high": "34.40",
      "low": "33.70",
      "close": "34.20",
      "average": "34.1557",
      "volume": "6193",
      "turnover": "211526",
      "trades": "35"
    },
    {
      "date": "2026-08-04",
      "bid": "34.20",
      "ask": "34.40",
      "open": "33.80",
      "high": "34.40",
      "low": "33.70",
      "close": "34.40",
      "average": "34.013",
      "volume": "4131",
      "turnover": "140507.6",
      "trades": "32"
    },
    {
      "date": "2026-08-05",
      "bid": "34.80",
      "ask": "35.00",
      "open": "34.30",
      "high": "35.20",
      "low": "34.20",
      "close": "34.80",
      "average": "34.7877",
      "volume": "5157",
      "turnover": "179400",
      "trades": "25"
    },
    {
      "date": "2026-08-06",
      "bid": "34.60",
      "ask": "35.10",
      "open": "34.90",
      "high": "35.20",
      "low": "34.60",
      "close": "35.20",
      "average": "34.7705",
      "volume": "2110",
      "turnover": "73365.8",
      "trades": "11"
    }
  ]
}