{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX296/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ntek-b?id=TX296",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX296",
    "asset_class": "SHARES",
    "isin": "SE0000567752",
    "symbol": "NTEK B",
    "company": "NOVOTEK B",
    "market": null,
    "last_sale_price": "SEK 59.00",
    "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": "47.00",
      "ask": "47.10",
      "open": "47.30",
      "high": "47.30",
      "low": "46.90",
      "close": "47.00",
      "average": "47.1748",
      "volume": "26623",
      "turnover": "1255934.1",
      "trades": "71"
    },
    {
      "date": "2021-08-10",
      "bid": "46.60",
      "ask": "47.00",
      "open": "46.30",
      "high": "47.00",
      "low": "46.30",
      "close": "46.60",
      "average": "46.8669",
      "volume": "8481",
      "turnover": "397477.9",
      "trades": "40"
    },
    {
      "date": "2021-08-11",
      "bid": "46.60",
      "ask": "46.80",
      "open": "46.60",
      "high": "47.00",
      "low": "46.60",
      "close": "46.80",
      "average": "46.7722",
      "volume": "12341",
      "turnover": "577216.2",
      "trades": "51"
    },
    {
      "date": "2021-08-12",
      "bid": "46.40",
      "ask": "46.70",
      "open": "47.00",
      "high": "47.60",
      "low": "45.00",
      "close": "46.70",
      "average": "46.633",
      "volume": "25198",
      "turnover": "1175057.7",
      "trades": "130"
    },
    {
      "date": "2021-08-13",
      "bid": "46.50",
      "ask": "46.80",
      "open": "46.80",
      "high": "47.40",
      "low": "46.00",
      "close": "46.20",
      "average": "46.7467",
      "volume": "12218",
      "turnover": "571150.7",
      "trades": "85"
    },
    {
      "date": "2021-08-16",
      "bid": "46.60",
      "ask": "47.10",
      "open": "46.20",
      "high": "48.80",
      "low": "46.20",
      "close": "46.80",
      "average": "47.4635",
      "volume": "12527",
      "turnover": "594575.5",
      "trades": "78"
    },
    {
      "date": "2021-08-17",
      "bid": "57.20",
      "ask": "58.00",
      "open": "47.00",
      "high": "60.20",
      "low": "46.20",
      "close": "57.20",
      "average": "54.7801",
      "volume": "153901",
      "turnover": "8430713.9",
      "trades": "713"
    },
    {
      "date": "2021-08-18",
      "bid": "58.60",
      "ask": "59.00",
      "open": "57.20",
      "high": "59.80",
      "low": "55.20",
      "close": "59.40",
      "average": "58.036",
      "volume": "48953",
      "turnover": "2841037",
      "trades": "313"
    },
    {
      "date": "2021-08-19",
      "bid": "57.40",
      "ask": "58.00",
      "open": "56.20",
      "high": "59.20",
      "low": "54.60",
      "close": "58.00",
      "average": "56.6671",
      "volume": "29728",
      "turnover": "1684599.4",
      "trades": "183"
    },
    {
      "date": "2021-08-20",
      "bid": "58.60",
      "ask": "59.20",
      "open": "58.00",
      "high": "59.80",
      "low": "58.00",
      "close": "59.00",
      "average": "59.0604",
      "volume": "20547",
      "turnover": "1213514",
      "trades": "168"
    },
    {
      "date": "2021-08-23",
      "bid": "63.20",
      "ask": "63.60",
      "open": "59.00",
      "high": "67.80",
      "low": "59.00",
      "close": "63.40",
      "average": "64.026",
      "volume": "45035",
      "turnover": "2883412.6",
      "trades": "323"
    },
    {
      "date": "2021-08-24",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.40",
      "high": "67.00",
      "low": "62.00",
      "close": "62.00",
      "average": "64.9508",
      "volume": "36080",
      "turnover": "2343426",
      "trades": "555"
    },
    {
      "date": "2021-08-25",
      "bid": "64.80",
      "ask": "65.40",
      "open": "62.00",
      "high": "66.00",
      "low": "62.00",
      "close": "65.40",
      "average": "65.1778",
      "volume": "29079",
      "turnover": "1895304.8",
      "trades": "377"
    },
    {
      "date": "2021-08-26",
      "bid": "64.00",
      "ask": "64.20",
      "open": "65.80",
      "high": "66.00",
      "low": "64.00",
      "close": "64.20",
      "average": "65.2162",
      "volume": "13605",
      "turnover": "887266.4",
      "trades": "216"
    },
    {
      "date": "2021-08-27",
      "bid": "65.60",
      "ask": "65.80",
      "open": "64.20",
      "high": "66.00",
      "low": "64.20",
      "close": "65.80",
      "average": "65.0545",
      "volume": "13552",
      "turnover": "881618.4",
      "trades": "161"
    },
    {
      "date": "2021-08-30",
      "bid": "66.40",
      "ask": "66.60",
      "open": "66.00",
      "high": "67.80",
      "low": "65.80",
      "close": "66.60",
      "average": "66.7213",
      "volume": "23257",
      "turnover": "1551736.6",
      "trades": "204"
    },
    {
      "date": "2021-08-31",
      "bid": "65.40",
      "ask": "65.60",
      "open": "67.40",
      "high": "68.00",
      "low": "65.00",
      "close": "65.60",
      "average": "66.9465",
      "volume": "23578",
      "turnover": "1578463.6",
      "trades": "366"
    },
    {
      "date": "2021-09-01",
      "bid": "67.80",
      "ask": "68.00",
      "open": "65.60",
      "high": "68.80",
      "low": "64.80",
      "close": "68.00",
      "average": "66.7608",
      "volume": "49004",
      "turnover": "3271544.2",
      "trades": "352"
    },
    {
      "date": "2021-09-02",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.00",
      "high": "71.20",
      "low": "68.00",
      "close": "68.60",
      "average": "69.4463",
      "volume": "31469",
      "turnover": "2185404.6",
      "trades": "247"
    },
    {
      "date": "2021-09-03",
      "bid": "69.20",
      "ask": "70.20",
      "open": "68.60",
      "high": "70.80",
      "low": "66.60",
      "close": "69.20",
      "average": "68.5502",
      "volume": "46868",
      "turnover": "3212810.8",
      "trades": "399"
    },
    {
      "date": "2021-09-06",
      "bid": "67.20",
      "ask": "68.00",
      "open": "70.40",
      "high": "72.00",
      "low": "67.40",
      "close": "67.40",
      "average": "69.2184",
      "volume": "28107",
      "turnover": "1945520.2",
      "trades": "390"
    },
    {
      "date": "2021-09-07",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.40",
      "high": "68.80",
      "low": "66.20",
      "close": "67.00",
      "average": "67.1751",
      "volume": "13178",
      "turnover": "885233.4",
      "trades": "185"
    },
    {
      "date": "2021-09-08",
      "bid": "65.20",
      "ask": "65.80",
      "open": "66.00",
      "high": "66.60",
      "low": "63.20",
      "close": "66.00",
      "average": "65.0655",
      "volume": "27416",
      "turnover": "1783837",
      "trades": "239"
    },
    {
      "date": "2021-09-09",
      "bid": "64.60",
      "ask": "65.60",
      "open": "65.80",
      "high": "66.00",
      "low": "63.40",
      "close": "64.00",
      "average": "64.37",
      "volume": "14487",
      "turnover": "932527.8",
      "trades": "170"
    },
    {
      "date": "2021-09-10",
      "bid": "67.20",
      "ask": "68.00",
      "open": "64.00",
      "high": "68.00",
      "low": "62.80",
      "close": "68.00",
      "average": "66.0705",
      "volume": "16420",
      "turnover": "1084877",
      "trades": "167"
    },
    {
      "date": "2021-09-13",
      "bid": "65.20",
      "ask": "66.80",
      "open": "68.00",
      "high": "68.00",
      "low": "64.20",
      "close": "65.40",
      "average": "66.4061",
      "volume": "18600",
      "turnover": "1235153.6",
      "trades": "194"
    },
    {
      "date": "2021-09-14",
      "bid": "64.00",
      "ask": "64.60",
      "open": "65.40",
      "high": "65.40",
      "low": "63.40",
      "close": "64.80",
      "average": "64.1843",
      "volume": "9402",
      "turnover": "603461.2",
      "trades": "146"
    },
    {
      "date": "2021-09-15",
      "bid": "63.60",
      "ask": "64.00",
      "open": "64.80",
      "high": "68.80",
      "low": "63.60",
      "close": "63.60",
      "average": "65.4031",
      "volume": "10531",
      "turnover": "688760",
      "trades": "136"
    },
    {
      "date": "2021-09-16",
      "bid": "66.20",
      "ask": "66.40",
      "open": "63.60",
      "high": "67.00",
      "low": "63.60",
      "close": "66.40",
      "average": "65.7408",
      "volume": "8406",
      "turnover": "552617.2",
      "trades": "159"
    },
    {
      "date": "2021-09-17",
      "bid": "66.80",
      "ask": "67.00",
      "open": "67.40",
      "high": "68.00",
      "low": "66.80",
      "close": "67.40",
      "average": "67.3409",
      "volume": "9530",
      "turnover": "641758.6",
      "trades": "136"
    },
    {
      "date": "2021-09-20",
      "bid": "63.80",
      "ask": "64.20",
      "open": "67.40",
      "high": "67.40",
      "low": "62.20",
      "close": "64.20",
      "average": "63.9197",
      "volume": "26259",
      "turnover": "1678467",
      "trades": "329"
    },
    {
      "date": "2021-09-21",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "66.40",
      "low": "62.80",
      "close": "62.80",
      "average": "63.4303",
      "volume": "9527",
      "turnover": "604300.4",
      "trades": "138"
    },
    {
      "date": "2021-09-22",
      "bid": "62.00",
      "ask": "63.00",
      "open": "63.20",
      "high": "64.80",
      "low": "62.00",
      "close": "62.60",
      "average": "63.0665",
      "volume": "6201",
      "turnover": "391075.4",
      "trades": "101"
    },
    {
      "date": "2021-09-23",
      "bid": "64.60",
      "ask": "65.20",
      "open": "62.60",
      "high": "67.60",
      "low": "62.60",
      "close": "64.80",
      "average": "65.02",
      "volume": "8934",
      "turnover": "580889",
      "trades": "112"
    },
    {
      "date": "2021-09-24",
      "bid": "64.40",
      "ask": "65.20",
      "open": "65.00",
      "high": "67.20",
      "low": "64.40",
      "close": "65.00",
      "average": "65.4512",
      "volume": "9077",
      "turnover": "594100.8",
      "trades": "202"
    },
    {
      "date": "2021-09-27",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.00",
      "high": "71.20",
      "low": "65.40",
      "close": "66.00",
      "average": "68.5709",
      "volume": "30524",
      "turnover": "2093057.2",
      "trades": "297"
    },
    {
      "date": "2021-09-28",
      "bid": "62.40",
      "ask": "63.40",
      "open": "66.00",
      "high": "67.20",
      "low": "60.60",
      "close": "63.40",
      "average": "63.0005",
      "volume": "29708",
      "turnover": "1871619.4",
      "trades": "305"
    },
    {
      "date": "2021-09-29",
      "bid": "60.00",
      "ask": "60.60",
      "open": "63.40",
      "high": "63.60",
      "low": "59.40",
      "close": "60.00",
      "average": "61.009",
      "volume": "24749",
      "turnover": "1509912.8",
      "trades": "243"
    },
    {
      "date": "2021-09-30",
      "bid": "59.00",
      "ask": "59.40",
      "open": "60.00",
      "high": "61.60",
      "low": "58.20",
      "close": "59.80",
      "average": "59.299",
      "volume": "21444",
      "turnover": "1271608",
      "trades": "197"
    },
    {
      "date": "2021-10-01",
      "bid": "62.40",
      "ask": "62.80",
      "open": "63.00",
      "high": "64.00",
      "low": "59.80",
      "close": "63.00",
      "average": "61.4569",
      "volume": "48957",
      "turnover": "3008746.2",
      "trades": "269"
    },
    {
      "date": "2021-10-04",
      "bid": "61.00",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.60",
      "low": "60.20",
      "close": "62.00",
      "average": "62.1272",
      "volume": "22399",
      "turnover": "1391587.4",
      "trades": "206"
    },
    {
      "date": "2021-10-05",
      "bid": "60.60",
      "ask": "61.20",
      "open": "62.00",
      "high": "62.60",
      "low": "58.80",
      "close": "60.00",
      "average": "60.2312",
      "volume": "47233",
      "turnover": "2844901.8",
      "trades": "271"
    },
    {
      "date": "2021-10-06",
      "bid": "60.20",
      "ask": "60.80",
      "open": "60.00",
      "high": "63.40",
      "low": "58.80",
      "close": "63.00",
      "average": "60.2597",
      "volume": "23428",
      "turnover": "1411764.6",
      "trades": "160"
    },
    {
      "date": "2021-10-07",
      "bid": "61.20",
      "ask": "61.40",
      "open": "63.00",
      "high": "63.00",
      "low": "60.00",
      "close": "61.40",
      "average": "60.9941",
      "volume": "23131",
      "turnover": "1410854.4",
      "trades": "178"
    },
    {
      "date": "2021-10-08",
      "bid": "60.00",
      "ask": "60.60",
      "open": "62.40",
      "high": "62.40",
      "low": "59.40",
      "close": "60.60",
      "average": "60.9547",
      "volume": "7350",
      "turnover": "448016.8",
      "trades": "111"
    },
    {
      "date": "2021-10-11",
      "bid": "59.40",
      "ask": "59.80",
      "open": "60.60",
      "high": "61.80",
      "low": "58.60",
      "close": "59.40",
      "average": "59.5985",
      "volume": "15878",
      "turnover": "946305.2",
      "trades": "144"
    },
    {
      "date": "2021-10-12",
      "bid": "60.00",
      "ask": "60.20",
      "open": "59.20",
      "high": "60.20",
      "low": "58.60",
      "close": "60.20",
      "average": "59.7245",
      "volume": "4768",
      "turnover": "284766.6",
      "trades": "75"
    },
    {
      "date": "2021-10-13",
      "bid": "61.60",
      "ask": "61.80",
      "open": "60.20",
      "high": "61.60",
      "low": "59.20",
      "close": "61.40",
      "average": "61.1356",
      "volume": "10639",
      "turnover": "650421.6",
      "trades": "77"
    },
    {
      "date": "2021-10-14",
      "bid": "62.40",
      "ask": "62.80",
      "open": "61.40",
      "high": "63.20",
      "low": "61.00",
      "close": "62.80",
      "average": "62.2635",
      "volume": "9205",
      "turnover": "573135.4",
      "trades": "110"
    },
    {
      "date": "2021-10-15",
      "bid": "63.20",
      "ask": "63.40",
      "open": "63.00",
      "high": "65.80",
      "low": "62.60",
      "close": "63.40",
      "average": "63.861",
      "volume": "16297",
      "turnover": "1040742.6",
      "trades": "149"
    },
    {
      "date": "2021-10-18",
      "bid": "63.80",
      "ask": "65.20",
      "open": "63.40",
      "high": "65.20",
      "low": "61.80",
      "close": "65.00",
      "average": "64.0931",
      "volume": "14303",
      "turnover": "916723.8",
      "trades": "87"
    },
    {
      "date": "2021-10-19",
      "bid": "65.40",
      "ask": "66.00",
      "open": "65.20",
      "high": "66.00",
      "low": "64.00",
      "close": "66.00",
      "average": "65.5157",
      "volume": "12459",
      "turnover": "816260.6",
      "trades": "106"
    },
    {
      "date": "2021-10-20",
      "bid": "65.20",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.80",
      "low": "65.40",
      "close": "66.40",
      "average": "65.9161",
      "volume": "2394",
      "turnover": "157803.2",
      "trades": "59"
    },
    {
      "date": "2021-10-21",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.20",
      "high": "67.00",
      "low": "65.20",
      "close": "65.80",
      "average": "66.4615",
      "volume": "2815",
      "turnover": "187089.2",
      "trades": "63"
    },
    {
      "date": "2021-10-22",
      "bid": "67.20",
      "ask": "67.60",
      "open": "65.40",
      "high": "68.00",
      "low": "65.40",
      "close": "67.80",
      "average": "66.6154",
      "volume": "11165",
      "turnover": "743760.4",
      "trades": "92"
    },
    {
      "date": "2021-10-25",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.80",
      "high": "70.20",
      "low": "66.60",
      "close": "67.20",
      "average": "67.7454",
      "volume": "13815",
      "turnover": "935903",
      "trades": "155"
    },
    {
      "date": "2021-10-26",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.00",
      "high": "68.80",
      "low": "67.80",
      "close": "68.20",
      "average": "68.139",
      "volume": "14962",
      "turnover": "1019495.6",
      "trades": "98"
    },
    {
      "date": "2021-10-27",
      "bid": "67.00",
      "ask": "67.20",
      "open": "68.20",
      "high": "68.60",
      "low": "66.60",
      "close": "67.20",
      "average": "67.1333",
      "volume": "13337",
      "turnover": "895357.2",
      "trades": "124"
    },
    {
      "date": "2021-10-28",
      "bid": "65.80",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "63.80",
      "close": "65.60",
      "average": "65.5381",
      "volume": "20954",
      "turnover": "1373285.8",
      "trades": "207"
    },
    {
      "date": "2021-10-29",
      "bid": "64.80",
      "ask": "65.20",
      "open": "65.60",
      "high": "67.00",
      "low": "64.80",
      "close": "64.80",
      "average": "65.5953",
      "volume": "7650",
      "turnover": "501803.8",
      "trades": "85"
    },
    {
      "date": "2021-11-01",
      "bid": "64.20",
      "ask": "65.00",
      "open": "65.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.80",
      "average": "63.8994",
      "volume": "15921",
      "turnover": "1017342.6",
      "trades": "210"
    },
    {
      "date": "2021-11-02",
      "bid": "64.40",
      "ask": "65.20",
      "open": "64.20",
      "high": "66.20",
      "low": "63.00",
      "close": "65.40",
      "average": "64.9282",
      "volume": "16662",
      "turnover": "1081833.6",
      "trades": "134"
    },
    {
      "date": "2021-11-03",
      "bid": "66.80",
      "ask": "67.20",
      "open": "65.40",
      "high": "68.00",
      "low": "65.40",
      "close": "67.00",
      "average": "66.8877",
      "volume": "10699",
      "turnover": "715631.8",
      "trades": "105"
    },
    {
      "date": "2021-11-04",
      "bid": "67.60",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.20",
      "low": "66.20",
      "close": "68.20",
      "average": "67.4552",
      "volume": "10291",
      "turnover": "694181.8",
      "trades": "115"
    },
    {
      "date": "2021-11-05",
      "bid": "70.00",
      "ask": "70.80",
      "open": "68.20",
      "high": "71.00",
      "low": "68.20",
      "close": "70.40",
      "average": "69.6008",
      "volume": "11599",
      "turnover": "807299.8",
      "trades": "155"
    },
    {
      "date": "2021-11-08",
      "bid": "69.00",
      "ask": "69.60",
      "open": "71.00",
      "high": "74.00",
      "low": "68.20",
      "close": "69.60",
      "average": "69.9144",
      "volume": "11682",
      "turnover": "816739.6",
      "trades": "202"
    },
    {
      "date": "2021-11-09",
      "bid": "69.20",
      "ask": "69.40",
      "open": "69.60",
      "high": "71.20",
      "low": "68.40",
      "close": "69.80",
      "average": "70.1012",
      "volume": "18065",
      "turnover": "1266378.2",
      "trades": "126"
    },
    {
      "date": "2021-11-10",
      "bid": "68.20",
      "ask": "68.60",
      "open": "69.80",
      "high": "69.80",
      "low": "66.80",
      "close": "66.80",
      "average": "68.3439",
      "volume": "11903",
      "turnover": "813498",
      "trades": "136"
    },
    {
      "date": "2021-11-11",
      "bid": "69.20",
      "ask": "69.80",
      "open": "67.00",
      "high": "70.40",
      "low": "61.20",
      "close": "70.00",
      "average": "66.4974",
      "volume": "73360",
      "turnover": "4878246.2",
      "trades": "528"
    },
    {
      "date": "2021-11-12",
      "bid": "71.60",
      "ask": "72.20",
      "open": "70.00",
      "high": "72.40",
      "low": "68.00",
      "close": "72.40",
      "average": "70.9789",
      "volume": "30382",
      "turnover": "2156481",
      "trades": "343"
    },
    {
      "date": "2021-11-15",
      "bid": "73.00",
      "ask": "73.40",
      "open": "72.40",
      "high": "74.20",
      "low": "71.80",
      "close": "73.60",
      "average": "73.2851",
      "volume": "27037",
      "turnover": "1981408",
      "trades": "413"
    },
    {
      "date": "2021-11-16",
      "bid": "75.20",
      "ask": "75.40",
      "open": "73.60",
      "high": "75.40",
      "low": "71.60",
      "close": "75.40",
      "average": "73.6686",
      "volume": "26402",
      "turnover": "1944998.6",
      "trades": "279"
    },
    {
      "date": "2021-11-17",
      "bid": "75.40",
      "ask": "75.60",
      "open": "75.40",
      "high": "75.80",
      "low": "72.60",
      "close": "75.40",
      "average": "74.9456",
      "volume": "32243",
      "turnover": "2416470.4",
      "trades": "238"
    },
    {
      "date": "2021-11-18",
      "bid": "74.60",
      "ask": "74.80",
      "open": "75.40",
      "high": "75.40",
      "low": "73.60",
      "close": "74.80",
      "average": "75.0426",
      "volume": "10241",
      "turnover": "768510.8",
      "trades": "145"
    },
    {
      "date": "2021-11-19",
      "bid": "73.00",
      "ask": "73.60",
      "open": "75.00",
      "high": "75.00",
      "low": "72.80",
      "close": "73.40",
      "average": "73.3403",
      "volume": "17957",
      "turnover": "1316972.39",
      "trades": "203"
    },
    {
      "date": "2021-11-22",
      "bid": "71.00",
      "ask": "71.40",
      "open": "74.20",
      "high": "74.20",
      "low": "70.00",
      "close": "71.60",
      "average": "72.3797",
      "volume": "19319",
      "turnover": "1398302.8",
      "trades": "153"
    },
    {
      "date": "2021-11-23",
      "bid": "68.80",
      "ask": "70.00",
      "open": "70.20",
      "high": "73.00",
      "low": "67.80",
      "close": "71.00",
      "average": "70.1902",
      "volume": "16982",
      "turnover": "1191969.6",
      "trades": "176"
    },
    {
      "date": "2021-11-24",
      "bid": "71.40",
      "ask": "72.00",
      "open": "71.00",
      "high": "71.80",
      "low": "68.00",
      "close": "71.80",
      "average": "70.5806",
      "volume": "15361",
      "turnover": "1084189.2",
      "trades": "143"
    },
    {
      "date": "2021-11-25",
      "bid": "72.80",
      "ask": "73.00",
      "open": "70.00",
      "high": "74.20",
      "low": "70.00",
      "close": "74.20",
      "average": "72.3892",
      "volume": "29437",
      "turnover": "2130920.79",
      "trades": "182"
    },
    {
      "date": "2021-11-26",
      "bid": "72.40",
      "ask": "73.20",
      "open": "74.00",
      "high": "74.00",
      "low": "70.20",
      "close": "72.40",
      "average": "72.555",
      "volume": "12350",
      "turnover": "896054.8",
      "trades": "189"
    },
    {
      "date": "2021-11-29",
      "bid": "72.00",
      "ask": "72.20",
      "open": "72.40",
      "high": "74.00",
      "low": "70.20",
      "close": "72.00",
      "average": "72.3087",
      "volume": "18919",
      "turnover": "1368009",
      "trades": "144"
    },
    {
      "date": "2021-11-30",
      "bid": "70.00",
      "ask": "70.60",
      "open": "72.00",
      "high": "72.00",
      "low": "68.60",
      "close": "69.40",
      "average": "69.9129",
      "volume": "30980",
      "turnover": "2165901.4",
      "trades": "211"
    },
    {
      "date": "2021-12-01",
      "bid": "70.80",
      "ask": "72.00",
      "open": "69.40",
      "high": "72.00",
      "low": "67.60",
      "close": "72.00",
      "average": "69.8268",
      "volume": "19498",
      "turnover": "1361483.4",
      "trades": "223"
    },
    {
      "date": "2021-12-02",
      "bid": "68.60",
      "ask": "69.00",
      "open": "72.00",
      "high": "72.40",
      "low": "68.00",
      "close": "68.00",
      "average": "70.775",
      "volume": "13725",
      "turnover": "971386.8",
      "trades": "173"
    },
    {
      "date": "2021-12-03",
      "bid": "66.80",
      "ask": "68.40",
      "open": "68.00",
      "high": "72.00",
      "low": "66.00",
      "close": "68.80",
      "average": "68.2148",
      "volume": "8596",
      "turnover": "586374.4",
      "trades": "111"
    },
    {
      "date": "2021-12-06",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.80",
      "high": "71.40",
      "low": "67.00",
      "close": "67.00",
      "average": "68.8588",
      "volume": "23110",
      "turnover": "1591326.8",
      "trades": "419"
    },
    {
      "date": "2021-12-07",
      "bid": "68.60",
      "ask": "68.80",
      "open": "67.20",
      "high": "69.20",
      "low": "67.20",
      "close": "68.80",
      "average": "67.9875",
      "volume": "7412",
      "turnover": "503923",
      "trades": "131"
    },
    {
      "date": "2021-12-08",
      "bid": "69.00",
      "ask": "70.00",
      "open": "68.80",
      "high": "70.20",
      "low": "68.60",
      "close": "70.00",
      "average": "69.4104",
      "volume": "9739",
      "turnover": "675988",
      "trades": "83"
    },
    {
      "date": "2021-12-09",
      "bid": "68.40",
      "ask": "69.00",
      "open": "68.20",
      "high": "70.00",
      "low": "68.20",
      "close": "68.20",
      "average": "68.9692",
      "volume": "4198",
      "turnover": "289532.6",
      "trades": "92"
    },
    {
      "date": "2021-12-10",
      "bid": "70.40",
      "ask": "71.00",
      "open": "68.20",
      "high": "70.80",
      "low": "68.20",
      "close": "70.40",
      "average": "70.16",
      "volume": "8244",
      "turnover": "578399",
      "trades": "124"
    },
    {
      "date": "2021-12-13",
      "bid": "68.00",
      "ask": "68.60",
      "open": "70.40",
      "high": "72.20",
      "low": "68.00",
      "close": "68.00",
      "average": "70.2129",
      "volume": "15126",
      "turnover": "1062039.8",
      "trades": "206"
    },
    {
      "date": "2021-12-14",
      "bid": "66.40",
      "ask": "67.40",
      "open": "68.00",
      "high": "69.00",
      "low": "65.80",
      "close": "66.20",
      "average": "66.8573",
      "volume": "17300",
      "turnover": "1156631.8",
      "trades": "181"
    },
    {
      "date": "2021-12-15",
      "bid": "66.20",
      "ask": "67.20",
      "open": "66.20",
      "high": "68.40",
      "low": "64.80",
      "close": "66.00",
      "average": "65.9456",
      "volume": "10071",
      "turnover": "664138.6",
      "trades": "147"
    },
    {
      "date": "2021-12-16",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.00",
      "high": "68.00",
      "low": "64.80",
      "close": "65.80",
      "average": "65.9374",
      "volume": "8132",
      "turnover": "536202.8",
      "trades": "130"
    },
    {
      "date": "2021-12-17",
      "bid": "65.40",
      "ask": "66.40",
      "open": "65.60",
      "high": "67.60",
      "low": "65.00",
      "close": "65.40",
      "average": "65.7207",
      "volume": "7730",
      "turnover": "508021.2",
      "trades": "107"
    },
    {
      "date": "2021-12-20",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.40",
      "high": "68.20",
      "low": "64.80",
      "close": "65.60",
      "average": "66.1363",
      "volume": "16963",
      "turnover": "1121869.6",
      "trades": "151"
    },
    {
      "date": "2021-12-21",
      "bid": "69.20",
      "ask": "69.80",
      "open": "65.60",
      "high": "69.80",
      "low": "65.60",
      "close": "69.80",
      "average": "68.6757",
      "volume": "20678",
      "turnover": "1420076.8",
      "trades": "172"
    },
    {
      "date": "2021-12-22",
      "bid": "72.80",
      "ask": "73.00",
      "open": "69.80",
      "high": "74.80",
      "low": "69.80",
      "close": "71.20",
      "average": "72.7944",
      "volume": "27694",
      "turnover": "2015967",
      "trades": "244"
    },
    {
      "date": "2021-12-23",
      "bid": "72.60",
      "ask": "72.80",
      "open": "74.00",
      "high": "74.20",
      "low": "72.20",
      "close": "73.00",
      "average": "73.4356",
      "volume": "12378",
      "turnover": "908986.2",
      "trades": "146"
    },
    {
      "date": "2021-12-27",
      "bid": "73.80",
      "ask": "74.00",
      "open": "73.00",
      "high": "74.40",
      "low": "71.80",
      "close": "74.00",
      "average": "73.4775",
      "volume": "8421",
      "turnover": "618753.8",
      "trades": "140"
    },
    {
      "date": "2021-12-28",
      "bid": "73.20",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.00",
      "low": "72.20",
      "close": "73.20",
      "average": "73.0773",
      "volume": "7414",
      "turnover": "541794.8",
      "trades": "163"
    },
    {
      "date": "2021-12-29",
      "bid": "74.20",
      "ask": "74.60",
      "open": "73.20",
      "high": "74.60",
      "low": "73.00",
      "close": "74.20",
      "average": "73.8531",
      "volume": "9253",
      "turnover": "683362.6",
      "trades": "108"
    },
    {
      "date": "2021-12-30",
      "bid": "74.20",
      "ask": "74.80",
      "open": "74.80",
      "high": "75.00",
      "low": "74.00",
      "close": "74.80",
      "average": "74.5639",
      "volume": "3792",
      "turnover": "282746.4",
      "trades": "113"
    },
    {
      "date": "2022-01-03",
      "bid": "76.80",
      "ask": "77.40",
      "open": "74.80",
      "high": "77.80",
      "low": "74.80",
      "close": "76.80",
      "average": "76.5918",
      "volume": "21482",
      "turnover": "1645344",
      "trades": "222"
    },
    {
      "date": "2022-01-04",
      "bid": "78.80",
      "ask": "79.20",
      "open": "77.80",
      "high": "79.60",
      "low": "76.60",
      "close": "78.80",
      "average": "78.1365",
      "volume": "38475",
      "turnover": "3006300",
      "trades": "260"
    },
    {
      "date": "2022-01-05",
      "bid": "78.80",
      "ask": "79.60",
      "open": "79.20",
      "high": "80.00",
      "low": "78.00",
      "close": "79.00",
      "average": "79.199",
      "volume": "5006",
      "turnover": "396470",
      "trades": "110"
    },
    {
      "date": "2022-01-07",
      "bid": "77.80",
      "ask": "78.40",
      "open": "79.00",
      "high": "79.40",
      "low": "77.00",
      "close": "77.20",
      "average": "78.2851",
      "volume": "15608",
      "turnover": "1221873.39",
      "trades": "234"
    },
    {
      "date": "2022-01-10",
      "bid": "70.00",
      "ask": "70.20",
      "open": "77.20",
      "high": "79.20",
      "low": "68.00",
      "close": "69.20",
      "average": "71.9605",
      "volume": "48405",
      "turnover": "3483245.8",
      "trades": "572"
    },
    {
      "date": "2022-01-11",
      "bid": "72.20",
      "ask": "73.00",
      "open": "69.20",
      "high": "75.40",
      "low": "69.20",
      "close": "72.20",
      "average": "71.3008",
      "volume": "23660",
      "turnover": "1686975.8",
      "trades": "211"
    },
    {
      "date": "2022-01-12",
      "bid": "75.00",
      "ask": "75.20",
      "open": "72.20",
      "high": "79.20",
      "low": "72.20",
      "close": "74.60",
      "average": "76.1873",
      "volume": "22429",
      "turnover": "1708805.8",
      "trades": "200"
    },
    {
      "date": "2022-01-13",
      "bid": "72.40",
      "ask": "73.00",
      "open": "74.60",
      "high": "75.20",
      "low": "72.20",
      "close": "72.20",
      "average": "72.8473",
      "volume": "9099",
      "turnover": "662837.8",
      "trades": "137"
    },
    {
      "date": "2022-01-14",
      "bid": "73.00",
      "ask": "73.60",
      "open": "72.40",
      "high": "75.40",
      "low": "72.20",
      "close": "73.60",
      "average": "74.1458",
      "volume": "11703",
      "turnover": "867727.8",
      "trades": "152"
    },
    {
      "date": "2022-01-17",
      "bid": "70.40",
      "ask": "71.40",
      "open": "73.60",
      "high": "75.60",
      "low": "70.60",
      "close": "71.20",
      "average": "72.4219",
      "volume": "12677",
      "turnover": "918093",
      "trades": "176"
    },
    {
      "date": "2022-01-18",
      "bid": "70.20",
      "ask": "70.40",
      "open": "71.00",
      "high": "71.00",
      "low": "67.60",
      "close": "69.60",
      "average": "68.7735",
      "volume": "31494",
      "turnover": "2165952.2",
      "trades": "311"
    },
    {
      "date": "2022-01-19",
      "bid": "71.20",
      "ask": "71.60",
      "open": "69.60",
      "high": "71.80",
      "low": "69.60",
      "close": "71.60",
      "average": "71.0617",
      "volume": "10228",
      "turnover": "726819",
      "trades": "132"
    },
    {
      "date": "2022-01-20",
      "bid": "71.20",
      "ask": "72.00",
      "open": "74.80",
      "high": "74.80",
      "low": "71.00",
      "close": "72.00",
      "average": "72.4284",
      "volume": "4697",
      "turnover": "340196.4",
      "trades": "100"
    },
    {
      "date": "2022-01-21",
      "bid": "69.80",
      "ask": "70.00",
      "open": "72.00",
      "high": "72.40",
      "low": "69.00",
      "close": "69.00",
      "average": "70.7419",
      "volume": "10795",
      "turnover": "763658.6",
      "trades": "130"
    },
    {
      "date": "2022-01-24",
      "bid": "66.40",
      "ask": "67.00",
      "open": "69.00",
      "high": "70.80",
      "low": "64.60",
      "close": "66.60",
      "average": "66.4235",
      "volume": "44134",
      "turnover": "2931532.8",
      "trades": "475"
    },
    {
      "date": "2022-01-25",
      "bid": "64.80",
      "ask": "65.40",
      "open": "67.60",
      "high": "71.20",
      "low": "64.60",
      "close": "65.40",
      "average": "67.356",
      "volume": "9588",
      "turnover": "645809.4",
      "trades": "231"
    },
    {
      "date": "2022-01-26",
      "bid": "67.60",
      "ask": "68.40",
      "open": "65.40",
      "high": "69.20",
      "low": "65.20",
      "close": "68.60",
      "average": "67.6714",
      "volume": "10054",
      "turnover": "680367.8",
      "trades": "166"
    },
    {
      "date": "2022-01-27",
      "bid": "69.60",
      "ask": "70.00",
      "open": "73.00",
      "high": "73.00",
      "low": "67.20",
      "close": "69.60",
      "average": "68.9288",
      "volume": "13869",
      "turnover": "955973.6",
      "trades": "152"
    },
    {
      "date": "2022-01-28",
      "bid": "67.80",
      "ask": "68.20",
      "open": "69.60",
      "high": "72.60",
      "low": "67.60",
      "close": "67.80",
      "average": "68.6717",
      "volume": "3769",
      "turnover": "258823.8",
      "trades": "104"
    },
    {
      "date": "2022-01-31",
      "bid": "68.40",
      "ask": "68.80",
      "open": "75.40",
      "high": "75.40",
      "low": "67.80",
      "close": "67.80",
      "average": "69.0535",
      "volume": "9015",
      "turnover": "622517",
      "trades": "116"
    },
    {
      "date": "2022-02-01",
      "bid": "70.00",
      "ask": "71.40",
      "open": "74.00",
      "high": "74.00",
      "low": "68.40",
      "close": "71.20",
      "average": "70.9708",
      "volume": "10659",
      "turnover": "756477.6",
      "trades": "151"
    },
    {
      "date": "2022-02-02",
      "bid": "71.20",
      "ask": "72.20",
      "open": "71.20",
      "high": "72.40",
      "low": "70.00",
      "close": "71.40",
      "average": "71.7096",
      "volume": "3849",
      "turnover": "276010.2",
      "trades": "79"
    },
    {
      "date": "2022-02-03",
      "bid": "68.20",
      "ask": "70.00",
      "open": "71.40",
      "high": "72.20",
      "low": "68.20",
      "close": "69.80",
      "average": "70.2539",
      "volume": "8068",
      "turnover": "566808.2",
      "trades": "82"
    },
    {
      "date": "2022-02-04",
      "bid": "70.40",
      "ask": "71.60",
      "open": "69.80",
      "high": "71.80",
      "low": "69.20",
      "close": "71.00",
      "average": "70.5445",
      "volume": "3028",
      "turnover": "213608.8",
      "trades": "77"
    },
    {
      "date": "2022-02-07",
      "bid": "69.20",
      "ask": "69.80",
      "open": "71.00",
      "high": "72.40",
      "low": "68.60",
      "close": "69.40",
      "average": "69.8217",
      "volume": "5900",
      "turnover": "411948",
      "trades": "73"
    },
    {
      "date": "2022-02-08",
      "bid": "68.00",
      "ask": "68.80",
      "open": "69.40",
      "high": "70.00",
      "low": "68.00",
      "close": "68.00",
      "average": "68.9802",
      "volume": "4131",
      "turnover": "284957.2",
      "trades": "68"
    },
    {
      "date": "2022-02-09",
      "bid": "69.00",
      "ask": "69.60",
      "open": "68.00",
      "high": "71.40",
      "low": "68.00",
      "close": "69.00",
      "average": "68.7524",
      "volume": "5800",
      "turnover": "398764",
      "trades": "56"
    },
    {
      "date": "2022-02-10",
      "bid": "68.80",
      "ask": "69.00",
      "open": "69.60",
      "high": "71.20",
      "low": "67.60",
      "close": "69.00",
      "average": "68.2605",
      "volume": "9816",
      "turnover": "670044.8",
      "trades": "72"
    },
    {
      "date": "2022-02-11",
      "bid": "66.60",
      "ask": "67.60",
      "open": "68.80",
      "high": "69.60",
      "low": "66.40",
      "close": "66.60",
      "average": "67.6294",
      "volume": "17286",
      "turnover": "1169041.8",
      "trades": "156"
    },
    {
      "date": "2022-02-14",
      "bid": "63.00",
      "ask": "63.20",
      "open": "66.60",
      "high": "66.60",
      "low": "62.00",
      "close": "63.20",
      "average": "63.2606",
      "volume": "28080",
      "turnover": "1776357.6",
      "trades": "283"
    },
    {
      "date": "2022-02-15",
      "bid": "61.00",
      "ask": "61.20",
      "open": "63.20",
      "high": "63.60",
      "low": "60.60",
      "close": "61.20",
      "average": "62.2285",
      "volume": "22051",
      "turnover": "1372201.6",
      "trades": "300"
    },
    {
      "date": "2022-02-16",
      "bid": "66.60",
      "ask": "67.00",
      "open": "61.20",
      "high": "67.80",
      "low": "61.20",
      "close": "66.20",
      "average": "64.5286",
      "volume": "18552",
      "turnover": "1197134",
      "trades": "185"
    },
    {
      "date": "2022-02-17",
      "bid": "61.00",
      "ask": "61.40",
      "open": "66.60",
      "high": "66.60",
      "low": "61.00",
      "close": "61.00",
      "average": "62.0566",
      "volume": "35115",
      "turnover": "2179117.79",
      "trades": "342"
    },
    {
      "date": "2022-02-18",
      "bid": "58.20",
      "ask": "58.60",
      "open": "61.00",
      "high": "64.60",
      "low": "57.40",
      "close": "58.60",
      "average": "59.0648",
      "volume": "19827",
      "turnover": "1171078",
      "trades": "184"
    },
    {
      "date": "2022-02-21",
      "bid": "53.00",
      "ask": "53.60",
      "open": "58.60",
      "high": "58.60",
      "low": "52.40",
      "close": "52.40",
      "average": "54.928",
      "volume": "41374",
      "turnover": "2272590.2",
      "trades": "332"
    },
    {
      "date": "2022-02-22",
      "bid": "52.40",
      "ask": "53.00",
      "open": "52.20",
      "high": "56.00",
      "low": "51.20",
      "close": "52.40",
      "average": "53.2769",
      "volume": "37409",
      "turnover": "1993036",
      "trades": "154"
    },
    {
      "date": "2022-02-23",
      "bid": "53.40",
      "ask": "53.60",
      "open": "54.60",
      "high": "55.00",
      "low": "52.60",
      "close": "53.40",
      "average": "54.0905",
      "volume": "11800",
      "turnover": "638268",
      "trades": "107"
    },
    {
      "date": "2022-02-24",
      "bid": "51.60",
      "ask": "52.00",
      "open": "51.20",
      "high": "52.40",
      "low": "48.30",
      "close": "52.40",
      "average": "50.8629",
      "volume": "24381",
      "turnover": "1240087.2",
      "trades": "281"
    },
    {
      "date": "2022-02-25",
      "bid": "52.00",
      "ask": "54.40",
      "open": "52.20",
      "high": "54.80",
      "low": "52.20",
      "close": "53.20",
      "average": "54.2143",
      "volume": "12704",
      "turnover": "688738.6",
      "trades": "133"
    },
    {
      "date": "2022-02-28",
      "bid": "52.00",
      "ask": "52.20",
      "open": "53.20",
      "high": "54.20",
      "low": "51.20",
      "close": "51.80",
      "average": "52.3477",
      "volume": "19326",
      "turnover": "1011672.6",
      "trades": "174"
    },
    {
      "date": "2022-03-01",
      "bid": "50.20",
      "ask": "50.40",
      "open": "51.40",
      "high": "51.40",
      "low": "49.00",
      "close": "50.40",
      "average": "50.3573",
      "volume": "35030",
      "turnover": "1764017.1",
      "trades": "282"
    },
    {
      "date": "2022-03-02",
      "bid": "49.90",
      "ask": "50.40",
      "open": "49.80",
      "high": "51.40",
      "low": "48.60",
      "close": "50.40",
      "average": "50.0523",
      "volume": "17018",
      "turnover": "851790.7",
      "trades": "149"
    },
    {
      "date": "2022-03-03",
      "bid": "49.40",
      "ask": "51.80",
      "open": "50.40",
      "high": "51.80",
      "low": "48.60",
      "close": "51.80",
      "average": "50.0304",
      "volume": "13782",
      "turnover": "689519.4",
      "trades": "141"
    },
    {
      "date": "2022-03-04",
      "bid": "49.70",
      "ask": "51.00",
      "open": "51.80",
      "high": "51.80",
      "low": "49.20",
      "close": "49.20",
      "average": "49.9163",
      "volume": "19283",
      "turnover": "962535.3",
      "trades": "132"
    },
    {
      "date": "2022-03-07",
      "bid": "51.00",
      "ask": "51.60",
      "open": "49.50",
      "high": "51.60",
      "low": "47.00",
      "close": "51.00",
      "average": "48.4828",
      "volume": "18599",
      "turnover": "901732.3",
      "trades": "185"
    },
    {
      "date": "2022-03-08",
      "bid": "49.40",
      "ask": "50.40",
      "open": "51.00",
      "high": "52.00",
      "low": "49.00",
      "close": "49.00",
      "average": "50.2596",
      "volume": "8120",
      "turnover": "408107.7",
      "trades": "113"
    },
    {
      "date": "2022-03-09",
      "bid": "51.20",
      "ask": "51.60",
      "open": "50.00",
      "high": "52.00",
      "low": "50.00",
      "close": "51.20",
      "average": "50.997",
      "volume": "14289",
      "turnover": "728696.4",
      "trades": "114"
    },
    {
      "date": "2022-03-10",
      "bid": "51.20",
      "ask": "51.40",
      "open": "51.20",
      "high": "53.40",
      "low": "51.00",
      "close": "51.40",
      "average": "51.6344",
      "volume": "18563",
      "turnover": "958489.2",
      "trades": "94"
    },
    {
      "date": "2022-03-11",
      "bid": "52.40",
      "ask": "53.00",
      "open": "50.40",
      "high": "53.80",
      "low": "50.20",
      "close": "52.00",
      "average": "51.1626",
      "volume": "12190",
      "turnover": "623672.2",
      "trades": "107"
    },
    {
      "date": "2022-03-14",
      "bid": "55.20",
      "ask": "57.00",
      "open": "52.60",
      "high": "57.00",
      "low": "52.60",
      "close": "55.00",
      "average": "54.7978",
      "volume": "16419",
      "turnover": "899725.6",
      "trades": "136"
    },
    {
      "date": "2022-03-15",
      "bid": "55.20",
      "ask": "56.00",
      "open": "57.00",
      "high": "57.20",
      "low": "54.60",
      "close": "55.20",
      "average": "55.9506",
      "volume": "5765",
      "turnover": "322555",
      "trades": "66"
    },
    {
      "date": "2022-03-16",
      "bid": "58.00",
      "ask": "58.20",
      "open": "56.00",
      "high": "59.20",
      "low": "56.00",
      "close": "57.80",
      "average": "58.5228",
      "volume": "24856",
      "turnover": "1454642.4",
      "trades": "137"
    },
    {
      "date": "2022-03-17",
      "bid": "59.00",
      "ask": "59.80",
      "open": "58.20",
      "high": "60.40",
      "low": "58.20",
      "close": "60.40",
      "average": "58.9652",
      "volume": "12766",
      "turnover": "752749.2",
      "trades": "103"
    },
    {
      "date": "2022-03-18",
      "bid": "62.00",
      "ask": "62.60",
      "open": "60.40",
      "high": "63.20",
      "low": "60.40",
      "close": "63.20",
      "average": "61.5886",
      "volume": "7506",
      "turnover": "462284.2",
      "trades": "149"
    },
    {
      "date": "2022-03-21",
      "bid": "61.60",
      "ask": "63.00",
      "open": "65.20",
      "high": "66.00",
      "low": "61.60",
      "close": "61.60",
      "average": "63.8151",
      "volume": "11933",
      "turnover": "761505.4",
      "trades": "92"
    },
    {
      "date": "2022-03-22",
      "bid": "61.20",
      "ask": "62.20",
      "open": "61.60",
      "high": "62.80",
      "low": "60.80",
      "close": "62.40",
      "average": "61.4389",
      "volume": "11775",
      "turnover": "723443.6",
      "trades": "96"
    },
    {
      "date": "2022-03-23",
      "bid": "61.20",
      "ask": "62.40",
      "open": "62.40",
      "high": "63.60",
      "low": "60.20",
      "close": "61.00",
      "average": "61.2417",
      "volume": "10330",
      "turnover": "632627",
      "trades": "73"
    },
    {
      "date": "2022-03-24",
      "bid": "60.00",
      "ask": "60.40",
      "open": "64.40",
      "high": "64.40",
      "low": "60.00",
      "close": "60.00",
      "average": "60.8637",
      "volume": "3932",
      "turnover": "239316",
      "trades": "55"
    },
    {
      "date": "2022-03-25",
      "bid": "61.40",
      "ask": "61.60",
      "open": "60.00",
      "high": "62.00",
      "low": "60.00",
      "close": "61.60",
      "average": "61.4412",
      "volume": "13213",
      "turnover": "811823",
      "trades": "92"
    },
    {
      "date": "2022-03-28",
      "bid": "61.20",
      "ask": "61.60",
      "open": "60.00",
      "high": "62.20",
      "low": "60.00",
      "close": "61.40",
      "average": "61.5671",
      "volume": "3333",
      "turnover": "205203",
      "trades": "51"
    },
    {
      "date": "2022-03-29",
      "bid": "63.80",
      "ask": "64.00",
      "open": "62.40",
      "high": "63.80",
      "low": "61.00",
      "close": "63.80",
      "average": "62.269",
      "volume": "17051",
      "turnover": "1061748",
      "trades": "119"
    },
    {
      "date": "2022-03-30",
      "bid": "62.60",
      "ask": "62.80",
      "open": "63.80",
      "high": "63.80",
      "low": "62.20",
      "close": "62.60",
      "average": "62.8403",
      "volume": "11866",
      "turnover": "745663.4",
      "trades": "67"
    },
    {
      "date": "2022-03-31",
      "bid": "61.00",
      "ask": "61.40",
      "open": "61.20",
      "high": "62.60",
      "low": "61.00",
      "close": "61.40",
      "average": "61.6612",
      "volume": "6160",
      "turnover": "379832.8",
      "trades": "78"
    },
    {
      "date": "2022-04-01",
      "bid": "60.70",
      "ask": "61.00",
      "open": "61.40",
      "high": "61.40",
      "low": "60.20",
      "close": "60.90",
      "average": "60.7055",
      "volume": "15716",
      "turnover": "954047",
      "trades": "117"
    },
    {
      "date": "2022-04-04",
      "bid": "61.90",
      "ask": "63.00",
      "open": "61.10",
      "high": "62.60",
      "low": "59.60",
      "close": "62.40",
      "average": "60.5275",
      "volume": "9583",
      "turnover": "580035",
      "trades": "87"
    },
    {
      "date": "2022-04-05",
      "bid": "62.40",
      "ask": "63.70",
      "open": "62.40",
      "high": "63.80",
      "low": "60.70",
      "close": "62.40",
      "average": "63.0515",
      "volume": "7593",
      "turnover": "478750.3",
      "trades": "82"
    },
    {
      "date": "2022-04-06",
      "bid": "59.90",
      "ask": "60.80",
      "open": "62.40",
      "high": "64.90",
      "low": "60.00",
      "close": "61.30",
      "average": "62.1373",
      "volume": "9267",
      "turnover": "575826.8",
      "trades": "127"
    },
    {
      "date": "2022-04-07",
      "bid": "62.00",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.00",
      "low": "61.60",
      "close": "62.00",
      "average": "62.3974",
      "volume": "2393",
      "turnover": "149316.9",
      "trades": "56"
    },
    {
      "date": "2022-04-08",
      "bid": "61.60",
      "ask": "62.00",
      "open": "62.00",
      "high": "62.20",
      "low": "61.20",
      "close": "61.60",
      "average": "61.9005",
      "volume": "3552",
      "turnover": "219870.7",
      "trades": "40"
    },
    {
      "date": "2022-04-11",
      "bid": "61.10",
      "ask": "62.10",
      "open": "61.60",
      "high": "62.30",
      "low": "60.60",
      "close": "61.40",
      "average": "61.3921",
      "volume": "5969",
      "turnover": "366449.6",
      "trades": "60"
    },
    {
      "date": "2022-04-12",
      "bid": "63.50",
      "ask": "64.30",
      "open": "62.30",
      "high": "64.30",
      "low": "58.60",
      "close": "63.70",
      "average": "62.7568",
      "volume": "3902",
      "turnover": "244877.2",
      "trades": "72"
    },
    {
      "date": "2022-04-13",
      "bid": "63.40",
      "ask": "63.90",
      "open": "63.70",
      "high": "64.30",
      "low": "63.00",
      "close": "64.30",
      "average": "63.5828",
      "volume": "6144",
      "turnover": "390652.7",
      "trades": "42"
    },
    {
      "date": "2022-04-14",
      "bid": "64.50",
      "ask": "65.00",
      "open": "64.30",
      "high": "65.70",
      "low": "63.50",
      "close": "65.00",
      "average": "64.379",
      "volume": "4796",
      "turnover": "308761.8",
      "trades": "48"
    },
    {
      "date": "2022-04-19",
      "bid": "64.30",
      "ask": "65.50",
      "open": "65.00",
      "high": "66.80",
      "low": "63.30",
      "close": "64.00",
      "average": "65.1082",
      "volume": "16026",
      "turnover": "1043423.8",
      "trades": "135"
    },
    {
      "date": "2022-04-20",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.70",
      "high": "66.80",
      "low": "64.00",
      "close": "66.10",
      "average": "65.6055",
      "volume": "3697",
      "turnover": "242543.6",
      "trades": "50"
    },
    {
      "date": "2022-04-21",
      "bid": "65.20",
      "ask": "65.50",
      "open": "66.10",
      "high": "66.90",
      "low": "64.90",
      "close": "65.20",
      "average": "65.56",
      "volume": "2824",
      "turnover": "185141.3",
      "trades": "51"
    },
    {
      "date": "2022-04-22",
      "bid": "63.70",
      "ask": "64.00",
      "open": "65.20",
      "high": "65.20",
      "low": "63.30",
      "close": "63.30",
      "average": "63.8839",
      "volume": "3862",
      "turnover": "246719.7",
      "trades": "46"
    },
    {
      "date": "2022-04-25",
      "bid": "62.60",
      "ask": "63.00",
      "open": "63.00",
      "high": "63.40",
      "low": "62.00",
      "close": "63.00",
      "average": "62.2145",
      "volume": "5168",
      "turnover": "321524.5",
      "trades": "88"
    },
    {
      "date": "2022-04-26",
      "bid": "62.20",
      "ask": "62.40",
      "open": "63.00",
      "high": "65.70",
      "low": "62.00",
      "close": "62.20",
      "average": "62.4862",
      "volume": "941",
      "turnover": "58799.5",
      "trades": "36"
    },
    {
      "date": "2022-04-27",
      "bid": "62.10",
      "ask": "62.20",
      "open": "62.00",
      "high": "63.00",
      "low": "62.00",
      "close": "62.10",
      "average": "62.5878",
      "volume": "4817",
      "turnover": "301485.3",
      "trades": "69"
    },
    {
      "date": "2022-04-28",
      "bid": "62.00",
      "ask": "62.10",
      "open": "62.10",
      "high": "65.80",
      "low": "62.00",
      "close": "62.00",
      "average": "62.6728",
      "volume": "1962",
      "turnover": "122964.1",
      "trades": "55"
    },
    {
      "date": "2022-04-29",
      "bid": "62.60",
      "ask": "62.90",
      "open": "62.10",
      "high": "65.90",
      "low": "62.00",
      "close": "62.60",
      "average": "62.5477",
      "volume": "1561",
      "turnover": "97637",
      "trades": "41"
    },
    {
      "date": "2022-05-02",
      "bid": "61.10",
      "ask": "62.00",
      "open": "62.00",
      "high": "64.00",
      "low": "61.00",
      "close": "61.20",
      "average": "62.2077",
      "volume": "9306",
      "turnover": "578904.9",
      "trades": "66"
    },
    {
      "date": "2022-05-03",
      "bid": "61.00",
      "ask": "61.30",
      "open": "60.50",
      "high": "64.50",
      "low": "60.00",
      "close": "61.30",
      "average": "60.9194",
      "volume": "5264",
      "turnover": "320679.7",
      "trades": "47"
    },
    {
      "date": "2022-05-04",
      "bid": "61.50",
      "ask": "62.20",
      "open": "61.00",
      "high": "62.20",
      "low": "57.80",
      "close": "62.20",
      "average": "60.125",
      "volume": "15092",
      "turnover": "907406.6",
      "trades": "107"
    },
    {
      "date": "2022-05-05",
      "bid": "59.50",
      "ask": "59.90",
      "open": "62.20",
      "high": "62.20",
      "low": "59.50",
      "close": "59.80",
      "average": "60.5755",
      "volume": "9422",
      "turnover": "570742.5",
      "trades": "85"
    },
    {
      "date": "2022-05-06",
      "bid": "57.70",
      "ask": "58.00",
      "open": "59.90",
      "high": "60.00",
      "low": "57.30",
      "close": "58.00",
      "average": "58.2701",
      "volume": "15454",
      "turnover": "900505.6",
      "trades": "108"
    },
    {
      "date": "2022-05-09",
      "bid": "53.00",
      "ask": "54.00",
      "open": "58.00",
      "high": "58.00",
      "low": "53.00",
      "close": "54.00",
      "average": "55.2232",
      "volume": "24999",
      "turnover": "1380524.4",
      "trades": "192"
    },
    {
      "date": "2022-05-10",
      "bid": "58.20",
      "ask": "59.30",
      "open": "54.00",
      "high": "61.70",
      "low": "54.00",
      "close": "58.00",
      "average": "58.2379",
      "volume": "7387",
      "turnover": "430203.7",
      "trades": "105"
    },
    {
      "date": "2022-05-11",
      "bid": "59.10",
      "ask": "59.20",
      "open": "58.00",
      "high": "59.50",
      "low": "57.00",
      "close": "59.20",
      "average": "58.9513",
      "volume": "14791",
      "turnover": "871949.3",
      "trades": "75"
    },
    {
      "date": "2022-05-12",
      "bid": "57.80",
      "ask": "58.00",
      "open": "59.20",
      "high": "59.60",
      "low": "57.10",
      "close": "58.00",
      "average": "57.9902",
      "volume": "1395",
      "turnover": "80896.3",
      "trades": "45"
    },
    {
      "date": "2022-05-13",
      "bid": "60.30",
      "ask": "60.40",
      "open": "58.00",
      "high": "60.40",
      "low": "57.30",
      "close": "60.40",
      "average": "59.3453",
      "volume": "11819",
      "turnover": "701402.3",
      "trades": "62"
    },
    {
      "date": "2022-05-16",
      "bid": "61.20",
      "ask": "61.80",
      "open": "60.40",
      "high": "62.90",
      "low": "60.40",
      "close": "61.40",
      "average": "61.961",
      "volume": "1617",
      "turnover": "100191",
      "trades": "43"
    },
    {
      "date": "2022-05-17",
      "bid": "62.80",
      "ask": "63.10",
      "open": "61.40",
      "high": "64.60",
      "low": "61.00",
      "close": "63.50",
      "average": "63.06",
      "volume": "6831",
      "turnover": "430762.8",
      "trades": "142"
    },
    {
      "date": "2022-05-18",
      "bid": "62.60",
      "ask": "62.90",
      "open": "64.90",
      "high": "64.90",
      "low": "62.30",
      "close": "62.90",
      "average": "63.2757",
      "volume": "1995",
      "turnover": "126235",
      "trades": "54"
    },
    {
      "date": "2022-05-19",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.90",
      "high": "64.00",
      "low": "60.60",
      "close": "64.00",
      "average": "61.9355",
      "volume": "2684",
      "turnover": "166234.9",
      "trades": "52"
    },
    {
      "date": "2022-05-20",
      "bid": "62.10",
      "ask": "63.00",
      "open": "64.00",
      "high": "64.50",
      "low": "62.10",
      "close": "62.10",
      "average": "63.5766",
      "volume": "3367",
      "turnover": "214062.4",
      "trades": "49"
    },
    {
      "date": "2022-05-23",
      "bid": "62.40",
      "ask": "64.30",
      "open": "62.10",
      "high": "64.90",
      "low": "62.10",
      "close": "64.90",
      "average": "63.6834",
      "volume": "4302",
      "turnover": "273965.9",
      "trades": "50"
    },
    {
      "date": "2022-05-24",
      "bid": "63.00",
      "ask": "63.40",
      "open": "66.00",
      "high": "66.50",
      "low": "62.00",
      "close": "63.40",
      "average": "62.4681",
      "volume": "4383",
      "turnover": "273797.5",
      "trades": "43"
    },
    {
      "date": "2022-05-25",
      "bid": "62.40",
      "ask": "63.50",
      "open": "64.40",
      "high": "64.60",
      "low": "62.10",
      "close": "63.50",
      "average": "63.653",
      "volume": "3369",
      "turnover": "214447",
      "trades": "31"
    },
    {
      "date": "2022-05-27",
      "bid": "61.50",
      "ask": "62.80",
      "open": "63.80",
      "high": "66.80",
      "low": "61.50",
      "close": "62.80",
      "average": "64.9225",
      "volume": "4887",
      "turnover": "317276.2",
      "trades": "85"
    },
    {
      "date": "2022-05-30",
      "bid": "61.00",
      "ask": "61.50",
      "open": "62.80",
      "high": "64.00",
      "low": "59.80",
      "close": "60.60",
      "average": "60.7283",
      "volume": "7809",
      "turnover": "474227.3",
      "trades": "106"
    },
    {
      "date": "2022-05-31",
      "bid": "63.00",
      "ask": "65.90",
      "open": "60.60",
      "high": "65.90",
      "low": "60.00",
      "close": "65.90",
      "average": "62.9467",
      "volume": "7281",
      "turnover": "458314.8",
      "trades": "92"
    },
    {
      "date": "2022-06-01",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.70",
      "high": "66.80",
      "low": "63.60",
      "close": "66.00",
      "average": "65.9976",
      "volume": "3520",
      "turnover": "232311.4",
      "trades": "47"
    },
    {
      "date": "2022-06-02",
      "bid": "68.00",
      "ask": "70.00",
      "open": "66.00",
      "high": "70.00",
      "low": "61.00",
      "close": "70.00",
      "average": "65.9774",
      "volume": "9221",
      "turnover": "608377.8",
      "trades": "74"
    },
    {
      "date": "2022-06-03",
      "bid": "68.80",
      "ask": "69.50",
      "open": "70.00",
      "high": "70.00",
      "low": "67.30",
      "close": "68.80",
      "average": "69.3991",
      "volume": "2363",
      "turnover": "163990",
      "trades": "45"
    },
    {
      "date": "2022-06-07",
      "bid": "70.60",
      "ask": "71.70",
      "open": "68.80",
      "high": "71.90",
      "low": "68.80",
      "close": "70.60",
      "average": "70.8881",
      "volume": "10781",
      "turnover": "764244.9",
      "trades": "114"
    },
    {
      "date": "2022-06-08",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.70",
      "high": "74.00",
      "low": "71.70",
      "close": "72.00",
      "average": "72.1944",
      "volume": "7881",
      "turnover": "568964.3",
      "trades": "61"
    },
    {
      "date": "2022-06-09",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.00",
      "high": "72.50",
      "low": "70.00",
      "close": "71.00",
      "average": "71.8143",
      "volume": "6853",
      "turnover": "492143.4",
      "trades": "45"
    },
    {
      "date": "2022-06-10",
      "bid": "67.00",
      "ask": "70.50",
      "open": "70.50",
      "high": "70.50",
      "low": "67.00",
      "close": "70.50",
      "average": "68.9589",
      "volume": "2931",
      "turnover": "202118.5",
      "trades": "54"
    },
    {
      "date": "2022-06-13",
      "bid": "66.60",
      "ask": "68.50",
      "open": "67.10",
      "high": "70.50",
      "low": "66.50",
      "close": "68.50",
      "average": "68.1365",
      "volume": "8282",
      "turnover": "564306.9",
      "trades": "97"
    },
    {
      "date": "2022-06-14",
      "bid": "62.20",
      "ask": "64.20",
      "open": "68.00",
      "high": "68.00",
      "low": "62.10",
      "close": "62.20",
      "average": "63.8198",
      "volume": "6730",
      "turnover": "429507.1",
      "trades": "126"
    },
    {
      "date": "2022-06-15",
      "bid": "62.50",
      "ask": "63.00",
      "open": "62.20",
      "high": "64.40",
      "low": "62.20",
      "close": "63.20",
      "average": "62.6627",
      "volume": "3972",
      "turnover": "248896.3",
      "trades": "40"
    },
    {
      "date": "2022-06-16",
      "bid": "60.00",
      "ask": "61.70",
      "open": "67.40",
      "high": "67.40",
      "low": "60.00",
      "close": "61.70",
      "average": "61.7761",
      "volume": "3324",
      "turnover": "205343.9",
      "trades": "47"
    },
    {
      "date": "2022-06-17",
      "bid": "60.80",
      "ask": "62.00",
      "open": "61.70",
      "high": "64.30",
      "low": "60.80",
      "close": "62.00",
      "average": "61.7879",
      "volume": "1967",
      "turnover": "121536.8",
      "trades": "45"
    },
    {
      "date": "2022-06-20",
      "bid": "61.30",
      "ask": "62.40",
      "open": "62.00",
      "high": "63.10",
      "low": "60.80",
      "close": "61.30",
      "average": "62.0703",
      "volume": "2760",
      "turnover": "171313.9",
      "trades": "42"
    },
    {
      "date": "2022-06-21",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.30",
      "high": "64.20",
      "low": "60.90",
      "close": "60.90",
      "average": "61.9293",
      "volume": "1178",
      "turnover": "72952.7",
      "trades": "30"
    },
    {
      "date": "2022-06-22",
      "bid": "60.00",
      "ask": "60.50",
      "open": "61.00",
      "high": "61.00",
      "low": "59.20",
      "close": "60.00",
      "average": "60.3418",
      "volume": "6512",
      "turnover": "392945.6",
      "trades": "49"
    },
    {
      "date": "2022-06-23",
      "bid": "58.60",
      "ask": "59.00",
      "open": "59.90",
      "high": "60.00",
      "low": "58.50",
      "close": "59.00",
      "average": "59.356",
      "volume": "2811",
      "turnover": "166849.7",
      "trades": "46"
    },
    {
      "date": "2022-06-27",
      "bid": "61.10",
      "ask": "64.40",
      "open": "58.50",
      "high": "64.40",
      "low": "58.40",
      "close": "61.10",
      "average": "59.9621",
      "volume": "2300",
      "turnover": "137912.9",
      "trades": "46"
    },
    {
      "date": "2022-06-28",
      "bid": "61.80",
      "ask": "62.70",
      "open": "61.10",
      "high": "64.30",
      "low": "61.10",
      "close": "61.10",
      "average": "62.4908",
      "volume": "1054",
      "turnover": "65865.3",
      "trades": "55"
    },
    {
      "date": "2022-06-29",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.00",
      "high": "63.70",
      "low": "62.20",
      "close": "62.60",
      "average": "62.6367",
      "volume": "2537",
      "turnover": "158909.3",
      "trades": "27"
    },
    {
      "date": "2022-06-30",
      "bid": "59.80",
      "ask": "62.00",
      "open": "63.90",
      "high": "63.90",
      "low": "61.20",
      "close": "61.20",
      "average": "62.6956",
      "volume": "1966",
      "turnover": "123259.6",
      "trades": "39"
    },
    {
      "date": "2022-07-01",
      "bid": "62.00",
      "ask": "63.90",
      "open": "61.90",
      "high": "63.90",
      "low": "59.10",
      "close": "63.90",
      "average": "61.4891",
      "volume": "4045",
      "turnover": "248723.6",
      "trades": "48"
    },
    {
      "date": "2022-07-04",
      "bid": "63.00",
      "ask": "63.60",
      "open": "63.90",
      "high": "63.90",
      "low": "62.20",
      "close": "63.00",
      "average": "62.8613",
      "volume": "2545",
      "turnover": "159982.1",
      "trades": "36"
    },
    {
      "date": "2022-07-05",
      "bid": "62.30",
      "ask": "63.20",
      "open": "63.60",
      "high": "63.60",
      "low": "62.30",
      "close": "63.20",
      "average": "62.3765",
      "volume": "741",
      "turnover": "46221",
      "trades": "18"
    },
    {
      "date": "2022-07-06",
      "bid": "62.30",
      "ask": "63.00",
      "open": "62.30",
      "high": "64.80",
      "low": "61.20",
      "close": "62.30",
      "average": "61.989",
      "volume": "3215",
      "turnover": "199294.6",
      "trades": "42"
    },
    {
      "date": "2022-07-07",
      "bid": "60.00",
      "ask": "62.00",
      "open": "62.30",
      "high": "62.30",
      "low": "59.00",
      "close": "60.00",
      "average": "60.6518",
      "volume": "4196",
      "turnover": "254495",
      "trades": "66"
    },
    {
      "date": "2022-07-08",
      "bid": "61.00",
      "ask": "61.80",
      "open": "60.00",
      "high": "63.30",
      "low": "60.00",
      "close": "61.50",
      "average": "61.5746",
      "volume": "1012",
      "turnover": "62313.5",
      "trades": "21"
    },
    {
      "date": "2022-07-11",
      "bid": "61.10",
      "ask": "62.70",
      "open": "61.50",
      "high": "62.70",
      "low": "60.00",
      "close": "61.10",
      "average": "61.3277",
      "volume": "1149",
      "turnover": "70465.5",
      "trades": "25"
    },
    {
      "date": "2022-07-12",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.10",
      "high": "63.00",
      "low": "59.00",
      "close": "62.90",
      "average": "60.7938",
      "volume": "1591",
      "turnover": "96722.9",
      "trades": "39"
    },
    {
      "date": "2022-07-13",
      "bid": "62.00",
      "ask": "62.60",
      "open": "61.00",
      "high": "63.90",
      "low": "61.00",
      "close": "62.60",
      "average": "62.9122",
      "volume": "2361",
      "turnover": "148535.8",
      "trades": "26"
    },
    {
      "date": "2022-07-14",
      "bid": "60.90",
      "ask": "61.80",
      "open": "62.60",
      "high": "62.60",
      "low": "60.90",
      "close": "61.90",
      "average": "61.5445",
      "volume": "887",
      "turnover": "54590",
      "trades": "34"
    },
    {
      "date": "2022-07-15",
      "bid": "60.00",
      "ask": "60.60",
      "open": "60.90",
      "high": "62.30",
      "low": "59.60",
      "close": "60.60",
      "average": "60.133",
      "volume": "2442",
      "turnover": "146844.8",
      "trades": "31"
    },
    {
      "date": "2022-07-18",
      "bid": "62.20",
      "ask": "62.80",
      "open": "61.00",
      "high": "69.90",
      "low": "60.60",
      "close": "62.80",
      "average": "63.5369",
      "volume": "3911",
      "turnover": "248492.7",
      "trades": "59"
    },
    {
      "date": "2022-07-19",
      "bid": "62.40",
      "ask": "63.80",
      "open": "61.30",
      "high": "67.80",
      "low": "61.30",
      "close": "62.50",
      "average": "62.2377",
      "volume": "953",
      "turnover": "59312.5",
      "trades": "25"
    },
    {
      "date": "2022-07-20",
      "bid": "62.80",
      "ask": "64.90",
      "open": "63.60",
      "high": "63.70",
      "low": "61.20",
      "close": "63.50",
      "average": "62.733",
      "volume": "1924",
      "turnover": "120698.2",
      "trades": "32"
    },
    {
      "date": "2022-07-21",
      "bid": "63.50",
      "ask": "63.80",
      "open": "63.50",
      "high": "63.50",
      "low": "62.00",
      "close": "63.50",
      "average": "63.197",
      "volume": "1178",
      "turnover": "74446.1",
      "trades": "34"
    },
    {
      "date": "2022-07-22",
      "bid": "62.10",
      "ask": "63.10",
      "open": "61.10",
      "high": "63.40",
      "low": "60.40",
      "close": "62.10",
      "average": "61.9747",
      "volume": "4150",
      "turnover": "257194.8",
      "trades": "41"
    },
    {
      "date": "2022-07-25",
      "bid": "61.10",
      "ask": "62.40",
      "open": "62.10",
      "high": "63.50",
      "low": "60.10",
      "close": "62.40",
      "average": "61.7616",
      "volume": "3730",
      "turnover": "230370.9",
      "trades": "73"
    },
    {
      "date": "2022-07-26",
      "bid": "61.00",
      "ask": "61.50",
      "open": "62.40",
      "high": "62.40",
      "low": "61.00",
      "close": "61.50",
      "average": "61.5474",
      "volume": "517",
      "turnover": "31820",
      "trades": "23"
    },
    {
      "date": "2022-07-27",
      "bid": "61.10",
      "ask": "61.60",
      "open": "62.80",
      "high": "62.80",
      "low": "61.00",
      "close": "61.10",
      "average": "61.268",
      "volume": "1320",
      "turnover": "80873.8",
      "trades": "20"
    },
    {
      "date": "2022-07-28",
      "bid": "62.00",
      "ask": "62.40",
      "open": "61.10",
      "high": "62.50",
      "low": "60.10",
      "close": "62.00",
      "average": "61.2139",
      "volume": "3583",
      "turnover": "219329.5",
      "trades": "63"
    },
    {
      "date": "2022-07-29",
      "bid": "60.70",
      "ask": "60.80",
      "open": "62.00",
      "high": "63.80",
      "low": "60.50",
      "close": "60.80",
      "average": "61.1185",
      "volume": "2291",
      "turnover": "140022.5",
      "trades": "37"
    },
    {
      "date": "2022-08-01",
      "bid": "62.20",
      "ask": "62.60",
      "open": "60.80",
      "high": "62.70",
      "low": "60.80",
      "close": "62.60",
      "average": "62.1225",
      "volume": "2329",
      "turnover": "144683.3",
      "trades": "37"
    },
    {
      "date": "2022-08-02",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.10",
      "high": "62.60",
      "low": "61.80",
      "close": "62.00",
      "average": "62.2671",
      "volume": "2601",
      "turnover": "161956.6",
      "trades": "26"
    },
    {
      "date": "2022-08-03",
      "bid": "62.80",
      "ask": "63.50",
      "open": "60.80",
      "high": "63.40",
      "low": "60.80",
      "close": "63.40",
      "average": "61.2457",
      "volume": "1600",
      "turnover": "97993.2",
      "trades": "34"
    },
    {
      "date": "2022-08-04",
      "bid": "61.50",
      "ask": "62.40",
      "open": "62.90",
      "high": "62.90",
      "low": "61.30",
      "close": "62.40",
      "average": "62.0736",
      "volume": "1341",
      "turnover": "83240.7",
      "trades": "31"
    },
    {
      "date": "2022-08-05",
      "bid": "61.00",
      "ask": "61.60",
      "open": "62.40",
      "high": "63.00",
      "low": "61.00",
      "close": "61.60",
      "average": "61.3532",
      "volume": "6694",
      "turnover": "410698.4",
      "trades": "37"
    },
    {
      "date": "2022-08-08",
      "bid": "61.20",
      "ask": "61.50",
      "open": "62.20",
      "high": "62.20",
      "low": "60.70",
      "close": "61.20",
      "average": "61.1486",
      "volume": "2418",
      "turnover": "147857.4",
      "trades": "42"
    },
    {
      "date": "2022-08-09",
      "bid": "59.00",
      "ask": "59.90",
      "open": "61.20",
      "high": "61.40",
      "low": "59.00",
      "close": "59.60",
      "average": "59.3601",
      "volume": "3800",
      "turnover": "225568.3",
      "trades": "46"
    },
    {
      "date": "2022-08-10",
      "bid": "60.00",
      "ask": "61.50",
      "open": "59.60",
      "high": "61.50",
      "low": "59.10",
      "close": "61.50",
      "average": "60.2821",
      "volume": "5111",
      "turnover": "308101.9",
      "trades": "30"
    },
    {
      "date": "2022-08-11",
      "bid": "60.40",
      "ask": "61.20",
      "open": "61.60",
      "high": "61.60",
      "low": "60.20",
      "close": "61.10",
      "average": "61.1178",
      "volume": "1958",
      "turnover": "119668.7",
      "trades": "18"
    },
    {
      "date": "2022-08-12",
      "bid": "60.50",
      "ask": "62.00",
      "open": "60.20",
      "high": "62.00",
      "low": "60.20",
      "close": "62.00",
      "average": "61.0889",
      "volume": "6620",
      "turnover": "404408.4",
      "trades": "33"
    },
    {
      "date": "2022-08-15",
      "bid": "61.00",
      "ask": "61.50",
      "open": "62.00",
      "high": "62.20",
      "low": "60.30",
      "close": "61.40",
      "average": "61.0298",
      "volume": "3823",
      "turnover": "233317.1",
      "trades": "52"
    },
    {
      "date": "2022-08-16",
      "bid": "60.30",
      "ask": "60.50",
      "open": "61.40",
      "high": "61.40",
      "low": "60.20",
      "close": "60.30",
      "average": "60.7352",
      "volume": "2356",
      "turnover": "143092.2",
      "trades": "37"
    },
    {
      "date": "2022-08-17",
      "bid": "60.70",
      "ask": "61.80",
      "open": "60.30",
      "high": "61.80",
      "low": "59.60",
      "close": "60.20",
      "average": "60.4541",
      "volume": "6079",
      "turnover": "367500.7",
      "trades": "45"
    },
    {
      "date": "2022-08-18",
      "bid": "49.00",
      "ask": "49.60",
      "open": "51.90",
      "high": "51.90",
      "low": "45.75",
      "close": "49.50",
      "average": "48.6945",
      "volume": "119590",
      "turnover": "5823377.35",
      "trades": "785"
    },
    {
      "date": "2022-08-19",
      "bid": "45.10",
      "ask": "46.00",
      "open": "49.50",
      "high": "49.50",
      "low": "45.00",
      "close": "45.10",
      "average": "46.744",
      "volume": "41673",
      "turnover": "1947960.75",
      "trades": "313"
    },
    {
      "date": "2022-08-22",
      "bid": "44.55",
      "ask": "45.00",
      "open": "45.10",
      "high": "46.00",
      "low": "43.10",
      "close": "45.00",
      "average": "44.7449",
      "volume": "17768",
      "turnover": "795027.75",
      "trades": "91"
    },
    {
      "date": "2022-08-23",
      "bid": "45.95",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.75",
      "low": "44.15",
      "close": "45.95",
      "average": "45.1008",
      "volume": "14858",
      "turnover": "670108",
      "trades": "59"
    },
    {
      "date": "2022-08-24",
      "bid": "45.20",
      "ask": "46.00",
      "open": "45.95",
      "high": "47.95",
      "low": "45.00",
      "close": "45.00",
      "average": "45.7434",
      "volume": "10082",
      "turnover": "461184.6",
      "trades": "48"
    },
    {
      "date": "2022-08-25",
      "bid": "45.95",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.20",
      "low": "45.00",
      "close": "45.95",
      "average": "45.6949",
      "volume": "3128",
      "turnover": "142933.8",
      "trades": "40"
    },
    {
      "date": "2022-08-26",
      "bid": "46.60",
      "ask": "47.00",
      "open": "45.95",
      "high": "47.45",
      "low": "45.10",
      "close": "47.00",
      "average": "46.1198",
      "volume": "7439",
      "turnover": "343085.15",
      "trades": "54"
    },
    {
      "date": "2022-08-29",
      "bid": "45.95",
      "ask": "46.10",
      "open": "47.00",
      "high": "47.00",
      "low": "44.85",
      "close": "46.00",
      "average": "46.1285",
      "volume": "4126",
      "turnover": "190326.1",
      "trades": "66"
    },
    {
      "date": "2022-08-30",
      "bid": "45.60",
      "ask": "46.95",
      "open": "46.00",
      "high": "47.25",
      "low": "45.60",
      "close": "47.25",
      "average": "46.1965",
      "volume": "6421",
      "turnover": "296627.75",
      "trades": "38"
    },
    {
      "date": "2022-08-31",
      "bid": "45.95",
      "ask": "47.50",
      "open": "47.35",
      "high": "48.15",
      "low": "45.10",
      "close": "45.80",
      "average": "46.5463",
      "volume": "5830",
      "turnover": "271365",
      "trades": "38"
    },
    {
      "date": "2022-09-01",
      "bid": "44.15",
      "ask": "45.35",
      "open": "44.75",
      "high": "47.45",
      "low": "43.05",
      "close": "45.30",
      "average": "44.4952",
      "volume": "8033",
      "turnover": "357430.25",
      "trades": "78"
    },
    {
      "date": "2022-09-02",
      "bid": "43.75",
      "ask": "44.10",
      "open": "45.00",
      "high": "45.05",
      "low": "43.05",
      "close": "43.50",
      "average": "44.2832",
      "volume": "7802",
      "turnover": "345497.15",
      "trades": "67"
    },
    {
      "date": "2022-09-05",
      "bid": "43.00",
      "ask": "43.70",
      "open": "43.50",
      "high": "45.50",
      "low": "42.75",
      "close": "43.00",
      "average": "43.0279",
      "volume": "9424",
      "turnover": "405494.95",
      "trades": "51"
    },
    {
      "date": "2022-09-06",
      "bid": "43.15",
      "ask": "43.80",
      "open": "43.20",
      "high": "43.85",
      "low": "43.00",
      "close": "43.80",
      "average": "43.6028",
      "volume": "3709",
      "turnover": "161722.6",
      "trades": "33"
    },
    {
      "date": "2022-09-07",
      "bid": "42.80",
      "ask": "43.15",
      "open": "43.80",
      "high": "43.80",
      "low": "42.75",
      "close": "42.80",
      "average": "42.9745",
      "volume": "5798",
      "turnover": "249166.35",
      "trades": "42"
    },
    {
      "date": "2022-09-08",
      "bid": "42.85",
      "ask": "43.60",
      "open": "42.80",
      "high": "43.60",
      "low": "42.80",
      "close": "43.30",
      "average": "43.051",
      "volume": "675",
      "turnover": "29059.45",
      "trades": "20"
    },
    {
      "date": "2022-09-09",
      "bid": "42.85",
      "ask": "43.75",
      "open": "42.85",
      "high": "45.45",
      "low": "42.80",
      "close": "43.50",
      "average": "43.7431",
      "volume": "2610",
      "turnover": "114169.45",
      "trades": "28"
    },
    {
      "date": "2022-09-12",
      "bid": "42.30",
      "ask": "43.75",
      "open": "43.50",
      "high": "45.15",
      "low": "41.50",
      "close": "42.00",
      "average": "42.3983",
      "volume": "12642",
      "turnover": "535999.6",
      "trades": "38"
    },
    {
      "date": "2022-09-13",
      "bid": "42.50",
      "ask": "43.40",
      "open": "42.00",
      "high": "45.35",
      "low": "42.00",
      "close": "42.50",
      "average": "42.8326",
      "volume": "2565",
      "turnover": "109865.7",
      "trades": "34"
    },
    {
      "date": "2022-09-14",
      "bid": "41.00",
      "ask": "41.25",
      "open": "42.50",
      "high": "42.50",
      "low": "41.00",
      "close": "41.25",
      "average": "41.8152",
      "volume": "2901",
      "turnover": "121305.8",
      "trades": "29"
    },
    {
      "date": "2022-09-15",
      "bid": "40.85",
      "ask": "42.00",
      "open": "41.25",
      "high": "42.00",
      "low": "40.85",
      "close": "41.20",
      "average": "41.4717",
      "volume": "4316",
      "turnover": "178991.85",
      "trades": "30"
    },
    {
      "date": "2022-09-16",
      "bid": "39.95",
      "ask": "41.00",
      "open": "41.20",
      "high": "43.95",
      "low": "37.00",
      "close": "41.00",
      "average": "40.1478",
      "volume": "9850",
      "turnover": "395456.2",
      "trades": "69"
    },
    {
      "date": "2022-09-19",
      "bid": "38.40",
      "ask": "39.00",
      "open": "41.00",
      "high": "41.00",
      "low": "37.00",
      "close": "39.00",
      "average": "38.119",
      "volume": "31235",
      "turnover": "1190646.25",
      "trades": "116"
    },
    {
      "date": "2022-09-20",
      "bid": "38.55",
      "ask": "38.60",
      "open": "38.55",
      "high": "40.00",
      "low": "38.25",
      "close": "38.55",
      "average": "38.6574",
      "volume": "9016",
      "turnover": "348535.05",
      "trades": "45"
    },
    {
      "date": "2022-09-21",
      "bid": "38.05",
      "ask": "39.00",
      "open": "38.55",
      "high": "39.95",
      "low": "37.45",
      "close": "39.00",
      "average": "38.8329",
      "volume": "3398",
      "turnover": "131954.05",
      "trades": "27"
    },
    {
      "date": "2022-09-22",
      "bid": "37.65",
      "ask": "37.90",
      "open": "39.00",
      "high": "39.00",
      "low": "37.10",
      "close": "37.90",
      "average": "37.8173",
      "volume": "10184",
      "turnover": "385131.25",
      "trades": "43"
    },
    {
      "date": "2022-09-23",
      "bid": "36.45",
      "ask": "38.50",
      "open": "37.90",
      "high": "38.80",
      "low": "36.50",
      "close": "38.45",
      "average": "37.6204",
      "volume": "6616",
      "turnover": "248896.25",
      "trades": "58"
    },
    {
      "date": "2022-09-26",
      "bid": "37.10",
      "ask": "39.60",
      "open": "38.45",
      "high": "39.60",
      "low": "36.20",
      "close": "39.00",
      "average": "38.9417",
      "volume": "8121",
      "turnover": "316245.4",
      "trades": "58"
    },
    {
      "date": "2022-09-27",
      "bid": "39.20",
      "ask": "40.30",
      "open": "37.35",
      "high": "40.85",
      "low": "37.35",
      "close": "40.25",
      "average": "39.4541",
      "volume": "1165",
      "turnover": "45964.05",
      "trades": "17"
    },
    {
      "date": "2022-09-28",
      "bid": "38.90",
      "ask": "39.70",
      "open": "40.25",
      "high": "40.95",
      "low": "37.05",
      "close": "38.90",
      "average": "39.2514",
      "volume": "3407",
      "turnover": "133729.5",
      "trades": "36"
    },
    {
      "date": "2022-09-29",
      "bid": "38.50",
      "ask": "39.45",
      "open": "39.95",
      "high": "39.95",
      "low": "38.10",
      "close": "39.45",
      "average": "39.0317",
      "volume": "1303",
      "turnover": "50858.35",
      "trades": "28"
    },
    {
      "date": "2022-09-30",
      "bid": "37.05",
      "ask": "39.40",
      "open": "39.50",
      "high": "39.50",
      "low": "36.80",
      "close": "36.80",
      "average": "38.5795",
      "volume": "4707",
      "turnover": "181593.8",
      "trades": "50"
    },
    {
      "date": "2022-10-03",
      "bid": "37.10",
      "ask": "38.50",
      "open": "36.90",
      "high": "39.95",
      "low": "34.00",
      "close": "39.40",
      "average": "35.991",
      "volume": "17639",
      "turnover": "634845.65",
      "trades": "103"
    },
    {
      "date": "2022-10-04",
      "bid": "38.80",
      "ask": "40.00",
      "open": "39.40",
      "high": "40.75",
      "low": "37.15",
      "close": "40.00",
      "average": "39.9327",
      "volume": "1629",
      "turnover": "65050.3",
      "trades": "24"
    },
    {
      "date": "2022-10-05",
      "bid": "39.35",
      "ask": "39.50",
      "open": "40.00",
      "high": "40.00",
      "low": "36.95",
      "close": "39.40",
      "average": "39.3096",
      "volume": "2615",
      "turnover": "102794.6",
      "trades": "39"
    },
    {
      "date": "2022-10-06",
      "bid": "39.20",
      "ask": "40.40",
      "open": "38.10",
      "high": "40.40",
      "low": "37.55",
      "close": "39.05",
      "average": "39.402",
      "volume": "1076",
      "turnover": "42396.6",
      "trades": "18"
    },
    {
      "date": "2022-10-07",
      "bid": "38.10",
      "ask": "39.05",
      "open": "39.05",
      "high": "40.35",
      "low": "38.00",
      "close": "39.05",
      "average": "39.761",
      "volume": "2116",
      "turnover": "84134.3",
      "trades": "19"
    },
    {
      "date": "2022-10-10",
      "bid": "37.55",
      "ask": "38.30",
      "open": "39.05",
      "high": "39.05",
      "low": "36.20",
      "close": "37.55",
      "average": "37.8172",
      "volume": "5435",
      "turnover": "205536.3",
      "trades": "51"
    },
    {
      "date": "2022-10-11",
      "bid": "37.95",
      "ask": "40.95",
      "open": "36.85",
      "high": "40.90",
      "low": "36.85",
      "close": "40.90",
      "average": "39.0144",
      "volume": "9513",
      "turnover": "371143.8",
      "trades": "45"
    },
    {
      "date": "2022-10-12",
      "bid": "38.20",
      "ask": "40.30",
      "open": "38.05",
      "high": "40.80",
      "low": "38.05",
      "close": "40.30",
      "average": "38.9585",
      "volume": "376",
      "turnover": "14648.4",
      "trades": "18"
    },
    {
      "date": "2022-10-13",
      "bid": "38.80",
      "ask": "39.00",
      "open": "40.05",
      "high": "40.05",
      "low": "37.80",
      "close": "38.95",
      "average": "38.3807",
      "volume": "2897",
      "turnover": "111188.9",
      "trades": "37"
    },
    {
      "date": "2022-10-14",
      "bid": "39.50",
      "ask": "40.00",
      "open": "38.95",
      "high": "40.00",
      "low": "38.95",
      "close": "40.00",
      "average": "39.42",
      "volume": "832",
      "turnover": "32797.4",
      "trades": "15"
    },
    {
      "date": "2022-10-17",
      "bid": "40.65",
      "ask": "41.30",
      "open": "40.00",
      "high": "42.45",
      "low": "40.00",
      "close": "41.80",
      "average": "41.3179",
      "volume": "1142",
      "turnover": "47185",
      "trades": "25"
    },
    {
      "date": "2022-10-18",
      "bid": "40.20",
      "ask": "40.90",
      "open": "41.70",
      "high": "41.70",
      "low": "39.00",
      "close": "40.90",
      "average": "39.9299",
      "volume": "3438",
      "turnover": "137278.9",
      "trades": "39"
    },
    {
      "date": "2022-10-19",
      "bid": "39.95",
      "ask": "40.80",
      "open": "39.85",
      "high": "41.00",
      "low": "38.80",
      "close": "40.70",
      "average": "39.5181",
      "volume": "1220",
      "turnover": "48212.05",
      "trades": "30"
    },
    {
      "date": "2022-10-20",
      "bid": "39.80",
      "ask": "40.65",
      "open": "40.80",
      "high": "40.80",
      "low": "39.60",
      "close": "40.45",
      "average": "40.191",
      "volume": "1092",
      "turnover": "43888.55",
      "trades": "25"
    },
    {
      "date": "2022-10-21",
      "bid": "39.45",
      "ask": "40.75",
      "open": "39.85",
      "high": "41.70",
      "low": "38.80",
      "close": "40.75",
      "average": "39.7035",
      "volume": "3308",
      "turnover": "131339.25",
      "trades": "44"
    },
    {
      "date": "2022-10-24",
      "bid": "40.00",
      "ask": "40.75",
      "open": "39.45",
      "high": "40.75",
      "low": "39.45",
      "close": "40.75",
      "average": "40.1073",
      "volume": "3131",
      "turnover": "125576",
      "trades": "30"
    },
    {
      "date": "2022-10-25",
      "bid": "39.10",
      "ask": "39.90",
      "open": "40.70",
      "high": "40.70",
      "low": "38.55",
      "close": "39.50",
      "average": "39.1848",
      "volume": "10438",
      "turnover": "409010.85",
      "trades": "72"
    },
    {
      "date": "2022-10-26",
      "bid": "40.00",
      "ask": "40.70",
      "open": "39.50",
      "high": "40.65",
      "low": "38.00",
      "close": "40.65",
      "average": "39.789",
      "volume": "3123",
      "turnover": "124261.2",
      "trades": "37"
    },
    {
      "date": "2022-10-27",
      "bid": "41.00",
      "ask": "42.55",
      "open": "40.65",
      "high": "43.25",
      "low": "40.45",
      "close": "41.25",
      "average": "41.5388",
      "volume": "11492",
      "turnover": "477363.9",
      "trades": "46"
    },
    {
      "date": "2022-10-28",
      "bid": "40.45",
      "ask": "41.25",
      "open": "41.30",
      "high": "41.90",
      "low": "39.40",
      "close": "41.60",
      "average": "41.189",
      "volume": "474",
      "turnover": "19523.6",
      "trades": "12"
    },
    {
      "date": "2022-10-31",
      "bid": "42.80",
      "ask": "43.90",
      "open": "41.60",
      "high": "44.95",
      "low": "40.10",
      "close": "43.90",
      "average": "41.9316",
      "volume": "1505",
      "turnover": "63107.05",
      "trades": "44"
    },
    {
      "date": "2022-11-01",
      "bid": "44.60",
      "ask": "45.20",
      "open": "43.90",
      "high": "46.90",
      "low": "43.85",
      "close": "45.15",
      "average": "45.3001",
      "volume": "16969",
      "turnover": "768696.7",
      "trades": "59"
    },
    {
      "date": "2022-11-02",
      "bid": "45.15",
      "ask": "45.95",
      "open": "45.10",
      "high": "46.50",
      "low": "45.00",
      "close": "45.95",
      "average": "45.5749",
      "volume": "4861",
      "turnover": "221539.7",
      "trades": "33"
    },
    {
      "date": "2022-11-03",
      "bid": "45.10",
      "ask": "45.95",
      "open": "45.60",
      "high": "45.95",
      "low": "45.10",
      "close": "45.95",
      "average": "45.3032",
      "volume": "1108",
      "turnover": "50195.95",
      "trades": "15"
    },
    {
      "date": "2022-11-04",
      "bid": "45.20",
      "ask": "46.30",
      "open": "45.95",
      "high": "46.30",
      "low": "45.10",
      "close": "45.10",
      "average": "45.7224",
      "volume": "1877",
      "turnover": "85821",
      "trades": "14"
    },
    {
      "date": "2022-11-07",
      "bid": "45.00",
      "ask": "45.95",
      "open": "45.75",
      "high": "46.40",
      "low": "44.40",
      "close": "45.95",
      "average": "44.9491",
      "volume": "18994",
      "turnover": "853763.2",
      "trades": "59"
    },
    {
      "date": "2022-11-08",
      "bid": "44.45",
      "ask": "44.55",
      "open": "45.90",
      "high": "45.90",
      "low": "44.45",
      "close": "44.55",
      "average": "45.1076",
      "volume": "1449",
      "turnover": "65360.9",
      "trades": "30"
    },
    {
      "date": "2022-11-09",
      "bid": "44.60",
      "ask": "44.90",
      "open": "45.40",
      "high": "45.40",
      "low": "44.45",
      "close": "44.90",
      "average": "44.4906",
      "volume": "5095",
      "turnover": "226679.65",
      "trades": "28"
    },
    {
      "date": "2022-11-10",
      "bid": "45.00",
      "ask": "48.45",
      "open": "45.20",
      "high": "51.70",
      "low": "40.50",
      "close": "50.00",
      "average": "45.7869",
      "volume": "26885",
      "turnover": "1230981",
      "trades": "116"
    },
    {
      "date": "2022-11-11",
      "bid": "46.05",
      "ask": "46.50",
      "open": "50.00",
      "high": "50.00",
      "low": "46.00",
      "close": "46.95",
      "average": "46.3905",
      "volume": "4837",
      "turnover": "224390.65",
      "trades": "75"
    },
    {
      "date": "2022-11-14",
      "bid": "45.00",
      "ask": "45.80",
      "open": "45.90",
      "high": "47.50",
      "low": "43.20",
      "close": "46.00",
      "average": "44.5106",
      "volume": "5495",
      "turnover": "244585.55",
      "trades": "71"
    },
    {
      "date": "2022-11-15",
      "bid": "44.10",
      "ask": "45.70",
      "open": "45.00",
      "high": "46.00",
      "low": "44.05",
      "close": "45.75",
      "average": "44.9823",
      "volume": "3170",
      "turnover": "142593.9",
      "trades": "30"
    },
    {
      "date": "2022-11-16",
      "bid": "44.10",
      "ask": "44.45",
      "open": "45.75",
      "high": "45.75",
      "low": "44.00",
      "close": "44.10",
      "average": "44.2537",
      "volume": "1312",
      "turnover": "58060.9",
      "trades": "22"
    },
    {
      "date": "2022-11-17",
      "bid": "43.80",
      "ask": "43.85",
      "open": "45.45",
      "high": "45.45",
      "low": "43.35",
      "close": "43.85",
      "average": "43.5282",
      "volume": "5928",
      "turnover": "258035.3",
      "trades": "33"
    },
    {
      "date": "2022-11-18",
      "bid": "44.45",
      "ask": "44.50",
      "open": "45.00",
      "high": "45.00",
      "low": "43.85",
      "close": "44.45",
      "average": "44.448",
      "volume": "2356",
      "turnover": "104719.5",
      "trades": "20"
    },
    {
      "date": "2022-11-21",
      "bid": "43.60",
      "ask": "44.00",
      "open": "44.45",
      "high": "46.00",
      "low": "43.40",
      "close": "44.45",
      "average": "44.3735",
      "volume": "1812",
      "turnover": "80404.8",
      "trades": "28"
    },
    {
      "date": "2022-11-22",
      "bid": "44.75",
      "ask": "44.80",
      "open": "44.45",
      "high": "46.95",
      "low": "43.35",
      "close": "44.80",
      "average": "44.946",
      "volume": "2230",
      "turnover": "100229.65",
      "trades": "39"
    },
    {
      "date": "2022-11-23",
      "bid": "44.15",
      "ask": "45.70",
      "open": "44.80",
      "high": "45.95",
      "low": "43.40",
      "close": "44.15",
      "average": "44.0745",
      "volume": "3369",
      "turnover": "148486.95",
      "trades": "37"
    },
    {
      "date": "2022-11-24",
      "bid": "43.60",
      "ask": "44.70",
      "open": "44.15",
      "high": "45.15",
      "low": "42.95",
      "close": "44.70",
      "average": "44.4147",
      "volume": "11212",
      "turnover": "497977.7",
      "trades": "38"
    },
    {
      "date": "2022-11-25",
      "bid": "44.00",
      "ask": "44.75",
      "open": "44.70",
      "high": "44.75",
      "low": "43.50",
      "close": "44.05",
      "average": "44.1497",
      "volume": "8268",
      "turnover": "365030",
      "trades": "40"
    },
    {
      "date": "2022-11-28",
      "bid": "44.70",
      "ask": "44.75",
      "open": "44.50",
      "high": "45.45",
      "low": "42.80",
      "close": "44.70",
      "average": "43.8908",
      "volume": "4211",
      "turnover": "184824",
      "trades": "28"
    },
    {
      "date": "2022-11-29",
      "bid": "43.15",
      "ask": "43.60",
      "open": "44.70",
      "high": "44.70",
      "low": "43.05",
      "close": "43.20",
      "average": "43.618",
      "volume": "436",
      "turnover": "19017.45",
      "trades": "24"
    },
    {
      "date": "2022-11-30",
      "bid": "43.30",
      "ask": "43.50",
      "open": "43.20",
      "high": "44.65",
      "low": "43.15",
      "close": "43.50",
      "average": "43.4141",
      "volume": "980",
      "turnover": "42545.8",
      "trades": "16"
    },
    {
      "date": "2022-12-01",
      "bid": "44.95",
      "ask": "45.00",
      "open": "44.70",
      "high": "45.85",
      "low": "44.00",
      "close": "44.95",
      "average": "45.0312",
      "volume": "3979",
      "turnover": "179179.2",
      "trades": "38"
    },
    {
      "date": "2022-12-02",
      "bid": "44.30",
      "ask": "44.50",
      "open": "45.85",
      "high": "45.85",
      "low": "42.80",
      "close": "44.50",
      "average": "43.5658",
      "volume": "8715",
      "turnover": "379675.95",
      "trades": "74"
    },
    {
      "date": "2022-12-05",
      "bid": "44.85",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.00",
      "low": "44.50",
      "close": "45.00",
      "average": "44.6358",
      "volume": "927",
      "turnover": "41377.4",
      "trades": "20"
    },
    {
      "date": "2022-12-06",
      "bid": "44.40",
      "ask": "44.80",
      "open": "44.85",
      "high": "44.85",
      "low": "44.40",
      "close": "44.80",
      "average": "44.6006",
      "volume": "3044",
      "turnover": "135764.25",
      "trades": "24"
    },
    {
      "date": "2022-12-07",
      "bid": "44.00",
      "ask": "44.80",
      "open": "44.80",
      "high": "44.80",
      "low": "44.00",
      "close": "44.80",
      "average": "44.0792",
      "volume": "428",
      "turnover": "18865.9",
      "trades": "9"
    },
    {
      "date": "2022-12-08",
      "bid": "44.30",
      "ask": "44.80",
      "open": "43.95",
      "high": "44.80",
      "low": "43.95",
      "close": "44.30",
      "average": "44.1173",
      "volume": "3129",
      "turnover": "138043",
      "trades": "27"
    },
    {
      "date": "2022-12-09",
      "bid": "44.10",
      "ask": "44.30",
      "open": "44.35",
      "high": "44.40",
      "low": "44.10",
      "close": "44.10",
      "average": "44.3128",
      "volume": "914",
      "turnover": "40501.9",
      "trades": "12"
    },
    {
      "date": "2022-12-12",
      "bid": "43.30",
      "ask": "43.45",
      "open": "44.00",
      "high": "44.00",
      "low": "42.10",
      "close": "43.30",
      "average": "43.6146",
      "volume": "5851",
      "turnover": "255189.15",
      "trades": "92"
    },
    {
      "date": "2022-12-13",
      "bid": "42.95",
      "ask": "44.55",
      "open": "43.30",
      "high": "44.60",
      "low": "41.20",
      "close": "44.55",
      "average": "42.6117",
      "volume": "22026",
      "turnover": "938565.2",
      "trades": "133"
    },
    {
      "date": "2022-12-14",
      "bid": "44.55",
      "ask": "46.80",
      "open": "42.20",
      "high": "46.80",
      "low": "42.20",
      "close": "46.80",
      "average": "45.4794",
      "volume": "4186",
      "turnover": "190376.6",
      "trades": "63"
    },
    {
      "date": "2022-12-15",
      "bid": "44.55",
      "ask": "44.60",
      "open": "46.70",
      "high": "46.70",
      "low": "44.60",
      "close": "44.60",
      "average": "45.2121",
      "volume": "499",
      "turnover": "22560.85",
      "trades": "24"
    },
    {
      "date": "2022-12-16",
      "bid": "44.70",
      "ask": "45.45",
      "open": "44.55",
      "high": "45.45",
      "low": "44.55",
      "close": "44.80",
      "average": "44.7878",
      "volume": "652",
      "turnover": "29201.65",
      "trades": "10"
    },
    {
      "date": "2022-12-19",
      "bid": "44.55",
      "ask": "44.80",
      "open": "44.80",
      "high": "44.80",
      "low": "44.55",
      "close": "44.80",
      "average": "44.6948",
      "volume": "3295",
      "turnover": "147269.5",
      "trades": "95"
    },
    {
      "date": "2022-12-20",
      "bid": "42.70",
      "ask": "43.25",
      "open": "44.80",
      "high": "44.80",
      "low": "42.00",
      "close": "43.40",
      "average": "43.3077",
      "volume": "3919",
      "turnover": "169722.8",
      "trades": "34"
    },
    {
      "date": "2022-12-21",
      "bid": "42.10",
      "ask": "42.45",
      "open": "43.25",
      "high": "43.30",
      "low": "41.80",
      "close": "42.45",
      "average": "42.0514",
      "volume": "4738",
      "turnover": "199239.6",
      "trades": "38"
    },
    {
      "date": "2022-12-22",
      "bid": "42.50",
      "ask": "42.95",
      "open": "42.40",
      "high": "42.55",
      "low": "42.40",
      "close": "42.55",
      "average": "42.4515",
      "volume": "1852",
      "turnover": "78620.1",
      "trades": "10"
    },
    {
      "date": "2022-12-23",
      "bid": "43.10",
      "ask": "43.60",
      "open": "42.95",
      "high": "46.85",
      "low": "42.20",
      "close": "43.60",
      "average": "42.5872",
      "volume": "3634",
      "turnover": "154761.9",
      "trades": "28"
    },
    {
      "date": "2022-12-27",
      "bid": "44.00",
      "ask": "44.50",
      "open": "44.00",
      "high": "44.90",
      "low": "44.00",
      "close": "44.00",
      "average": "44.1762",
      "volume": "5658",
      "turnover": "249948.7",
      "trades": "36"
    },
    {
      "date": "2022-12-28",
      "bid": "42.85",
      "ask": "43.00",
      "open": "44.40",
      "high": "44.85",
      "low": "42.25",
      "close": "42.70",
      "average": "43.8281",
      "volume": "5682",
      "turnover": "249031.15",
      "trades": "28"
    },
    {
      "date": "2022-12-29",
      "bid": "42.60",
      "ask": "43.05",
      "open": "42.70",
      "high": "43.35",
      "low": "42.25",
      "close": "42.95",
      "average": "42.6753",
      "volume": "1666",
      "turnover": "71097",
      "trades": "26"
    },
    {
      "date": "2022-12-30",
      "bid": "45.10",
      "ask": "45.50",
      "open": "43.00",
      "high": "45.00",
      "low": "42.70",
      "close": "45.00",
      "average": "43.347",
      "volume": "5440",
      "turnover": "235807.5",
      "trades": "45"
    },
    {
      "date": "2023-01-02",
      "bid": "43.95",
      "ask": "44.60",
      "open": "46.00",
      "high": "46.00",
      "low": "42.05",
      "close": "44.60",
      "average": "45.2426",
      "volume": "4210",
      "turnover": "190471.4",
      "trades": "65"
    },
    {
      "date": "2023-01-03",
      "bid": "43.35",
      "ask": "43.85",
      "open": "44.60",
      "high": "45.50",
      "low": "43.05",
      "close": "43.35",
      "average": "44.4313",
      "volume": "2080",
      "turnover": "92417.05",
      "trades": "34"
    },
    {
      "date": "2023-01-04",
      "bid": "43.20",
      "ask": "43.80",
      "open": "43.35",
      "high": "45.00",
      "low": "42.55",
      "close": "43.75",
      "average": "43.4969",
      "volume": "5262",
      "turnover": "228880.8",
      "trades": "41"
    },
    {
      "date": "2023-01-05",
      "bid": "43.60",
      "ask": "44.30",
      "open": "42.80",
      "high": "44.50",
      "low": "42.80",
      "close": "43.65",
      "average": "43.413",
      "volume": "1902",
      "turnover": "82571.6",
      "trades": "21"
    },
    {
      "date": "2023-01-09",
      "bid": "44.45",
      "ask": "44.50",
      "open": "45.75",
      "high": "45.75",
      "low": "43.30",
      "close": "44.50",
      "average": "44.4399",
      "volume": "6223",
      "turnover": "276549.55",
      "trades": "48"
    },
    {
      "date": "2023-01-10",
      "bid": "43.80",
      "ask": "45.00",
      "open": "44.50",
      "high": "45.50",
      "low": "43.35",
      "close": "45.00",
      "average": "44.7576",
      "volume": "5681",
      "turnover": "254267.85",
      "trades": "39"
    },
    {
      "date": "2023-01-11",
      "bid": "44.20",
      "ask": "44.85",
      "open": "45.00",
      "high": "45.00",
      "low": "44.05",
      "close": "44.85",
      "average": "44.631",
      "volume": "1473",
      "turnover": "65741.5",
      "trades": "20"
    },
    {
      "date": "2023-01-12",
      "bid": "43.80",
      "ask": "44.80",
      "open": "44.05",
      "high": "44.85",
      "low": "43.85",
      "close": "44.80",
      "average": "44.2867",
      "volume": "2943",
      "turnover": "130335.75",
      "trades": "30"
    },
    {
      "date": "2023-01-13",
      "bid": "43.95",
      "ask": "44.55",
      "open": "44.00",
      "high": "44.75",
      "low": "42.95",
      "close": "44.55",
      "average": "43.9953",
      "volume": "4360",
      "turnover": "191819.5",
      "trades": "40"
    },
    {
      "date": "2023-01-16",
      "bid": "44.25",
      "ask": "44.50",
      "open": "44.95",
      "high": "44.95",
      "low": "43.95",
      "close": "44.50",
      "average": "44.2191",
      "volume": "3220",
      "turnover": "142385.5",
      "trades": "33"
    },
    {
      "date": "2023-01-17",
      "bid": "44.15",
      "ask": "44.35",
      "open": "44.50",
      "high": "44.50",
      "low": "43.90",
      "close": "44.35",
      "average": "44.109",
      "volume": "2912",
      "turnover": "128445.3",
      "trades": "29"
    },
    {
      "date": "2023-01-18",
      "bid": "44.20",
      "ask": "44.35",
      "open": "43.90",
      "high": "44.35",
      "low": "43.20",
      "close": "44.35",
      "average": "43.7899",
      "volume": "7865",
      "turnover": "344407.55",
      "trades": "46"
    },
    {
      "date": "2023-01-19",
      "bid": "43.50",
      "ask": "44.50",
      "open": "44.35",
      "high": "44.45",
      "low": "43.55",
      "close": "43.55",
      "average": "43.6829",
      "volume": "532",
      "turnover": "23239.3",
      "trades": "8"
    },
    {
      "date": "2023-01-20",
      "bid": "43.30",
      "ask": "44.20",
      "open": "43.55",
      "high": "44.45",
      "low": "43.10",
      "close": "44.20",
      "average": "43.5166",
      "volume": "6043",
      "turnover": "262971.1",
      "trades": "35"
    },
    {
      "date": "2023-01-23",
      "bid": "44.00",
      "ask": "45.50",
      "open": "44.20",
      "high": "45.00",
      "low": "43.50",
      "close": "44.00",
      "average": "44.3196",
      "volume": "8242",
      "turnover": "365281.95",
      "trades": "48"
    },
    {
      "date": "2023-01-24",
      "bid": "43.30",
      "ask": "43.80",
      "open": "44.00",
      "high": "44.95",
      "low": "43.35",
      "close": "43.75",
      "average": "44.072",
      "volume": "3825",
      "turnover": "168575.55",
      "trades": "24"
    },
    {
      "date": "2023-01-25",
      "bid": "43.85",
      "ask": "44.45",
      "open": "43.75",
      "high": "45.45",
      "low": "43.70",
      "close": "44.45",
      "average": "43.9585",
      "volume": "1579",
      "turnover": "69410.4",
      "trades": "21"
    },
    {
      "date": "2023-01-26",
      "bid": "44.50",
      "ask": "45.00",
      "open": "44.45",
      "high": "45.70",
      "low": "43.85",
      "close": "45.10",
      "average": "44.7327",
      "volume": "8708",
      "turnover": "389532.4",
      "trades": "38"
    },
    {
      "date": "2023-01-27",
      "bid": "44.60",
      "ask": "45.65",
      "open": "45.10",
      "high": "46.80",
      "low": "44.50",
      "close": "44.60",
      "average": "45.4798",
      "volume": "9579",
      "turnover": "435651.25",
      "trades": "51"
    },
    {
      "date": "2023-01-30",
      "bid": "44.80",
      "ask": "45.00",
      "open": "44.60",
      "high": "46.00",
      "low": "44.60",
      "close": "45.00",
      "average": "45.2229",
      "volume": "2362",
      "turnover": "106816.55",
      "trades": "27"
    },
    {
      "date": "2023-01-31",
      "bid": "44.25",
      "ask": "44.85",
      "open": "45.00",
      "high": "45.00",
      "low": "44.10",
      "close": "44.10",
      "average": "44.8819",
      "volume": "2905",
      "turnover": "130382",
      "trades": "25"
    },
    {
      "date": "2023-02-01",
      "bid": "45.00",
      "ask": "45.65",
      "open": "44.30",
      "high": "46.55",
      "low": "44.30",
      "close": "45.05",
      "average": "45.1093",
      "volume": "9061",
      "turnover": "408735",
      "trades": "69"
    },
    {
      "date": "2023-02-02",
      "bid": "45.95",
      "ask": "46.30",
      "open": "45.05",
      "high": "46.60",
      "low": "44.95",
      "close": "46.30",
      "average": "45.6321",
      "volume": "9638",
      "turnover": "439802",
      "trades": "55"
    },
    {
      "date": "2023-02-03",
      "bid": "44.95",
      "ask": "45.50",
      "open": "46.30",
      "high": "46.30",
      "low": "44.60",
      "close": "45.50",
      "average": "45.468",
      "volume": "3942",
      "turnover": "179235",
      "trades": "51"
    },
    {
      "date": "2023-02-06",
      "bid": "44.25",
      "ask": "45.10",
      "open": "45.55",
      "high": "46.10",
      "low": "44.20",
      "close": "44.25",
      "average": "45.2587",
      "volume": "5106",
      "turnover": "231090.7",
      "trades": "47"
    },
    {
      "date": "2023-02-07",
      "bid": "44.70",
      "ask": "45.40",
      "open": "44.25",
      "high": "46.70",
      "low": "44.25",
      "close": "44.65",
      "average": "45.8625",
      "volume": "4925",
      "turnover": "225872.95",
      "trades": "33"
    },
    {
      "date": "2023-02-08",
      "bid": "45.10",
      "ask": "45.40",
      "open": "44.65",
      "high": "45.40",
      "low": "44.40",
      "close": "45.40",
      "average": "44.8268",
      "volume": "2233",
      "turnover": "100098.25",
      "trades": "21"
    },
    {
      "date": "2023-02-09",
      "bid": "44.20",
      "ask": "45.40",
      "open": "46.00",
      "high": "46.40",
      "low": "44.00",
      "close": "44.00",
      "average": "45.4456",
      "volume": "634",
      "turnover": "28812.5",
      "trades": "15"
    },
    {
      "date": "2023-02-10",
      "bid": "44.50",
      "ask": "44.60",
      "open": "44.00",
      "high": "44.60",
      "low": "43.70",
      "close": "44.60",
      "average": "44.407",
      "volume": "3786",
      "turnover": "168124.75",
      "trades": "32"
    },
    {
      "date": "2023-02-13",
      "bid": "44.85",
      "ask": "45.35",
      "open": "44.60",
      "high": "45.95",
      "low": "42.85",
      "close": "45.50",
      "average": "44.0498",
      "volume": "3822",
      "turnover": "168358.15",
      "trades": "42"
    },
    {
      "date": "2023-02-14",
      "bid": "45.00",
      "ask": "45.75",
      "open": "45.75",
      "high": "45.75",
      "low": "45.00",
      "close": "45.00",
      "average": "45.6841",
      "volume": "701",
      "turnover": "32024.55",
      "trades": "11"
    },
    {
      "date": "2023-02-15",
      "bid": "46.50",
      "ask": "46.60",
      "open": "46.50",
      "high": "46.80",
      "low": "46.15",
      "close": "46.60",
      "average": "46.5538",
      "volume": "3351",
      "turnover": "156001.75",
      "trades": "33"
    },
    {
      "date": "2023-02-16",
      "bid": "53.10",
      "ask": "53.40",
      "open": "49.00",
      "high": "53.70",
      "low": "49.00",
      "close": "53.40",
      "average": "51.9997",
      "volume": "47785",
      "turnover": "2484804.1",
      "trades": "245"
    },
    {
      "date": "2023-02-17",
      "bid": "54.20",
      "ask": "54.90",
      "open": "53.30",
      "high": "54.90",
      "low": "51.60",
      "close": "54.20",
      "average": "53.4289",
      "volume": "10703",
      "turnover": "571849.9",
      "trades": "90"
    },
    {
      "date": "2023-02-20",
      "bid": "54.40",
      "ask": "55.10",
      "open": "54.20",
      "high": "56.70",
      "low": "54.00",
      "close": "55.00",
      "average": "54.8159",
      "volume": "7307",
      "turnover": "400540.1",
      "trades": "94"
    },
    {
      "date": "2023-02-21",
      "bid": "54.90",
      "ask": "55.10",
      "open": "55.00",
      "high": "55.90",
      "low": "53.60",
      "close": "55.10",
      "average": "54.6387",
      "volume": "1774",
      "turnover": "96929.1",
      "trades": "39"
    },
    {
      "date": "2023-02-22",
      "bid": "54.70",
      "ask": "55.00",
      "open": "55.20",
      "high": "55.70",
      "low": "53.90",
      "close": "55.00",
      "average": "55.2302",
      "volume": "4790",
      "turnover": "264552.6",
      "trades": "39"
    },
    {
      "date": "2023-02-23",
      "bid": "54.40",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.70",
      "low": "54.20",
      "close": "55.50",
      "average": "55.4143",
      "volume": "3219",
      "turnover": "178378.6",
      "trades": "28"
    },
    {
      "date": "2023-02-24",
      "bid": "54.30",
      "ask": "55.30",
      "open": "55.50",
      "high": "55.70",
      "low": "54.30",
      "close": "55.30",
      "average": "54.8996",
      "volume": "1753",
      "turnover": "96239",
      "trades": "39"
    },
    {
      "date": "2023-02-27",
      "bid": "56.80",
      "ask": "57.80",
      "open": "55.30",
      "high": "58.00",
      "low": "55.30",
      "close": "56.80",
      "average": "56.6936",
      "volume": "11372",
      "turnover": "644719.2",
      "trades": "68"
    },
    {
      "date": "2023-02-28",
      "bid": "56.60",
      "ask": "57.40",
      "open": "56.80",
      "high": "57.80",
      "low": "55.30",
      "close": "56.70",
      "average": "56.6499",
      "volume": "5017",
      "turnover": "284212.6",
      "trades": "41"
    },
    {
      "date": "2023-03-01",
      "bid": "56.90",
      "ask": "57.20",
      "open": "55.60",
      "high": "60.00",
      "low": "55.60",
      "close": "57.20",
      "average": "57.1228",
      "volume": "6781",
      "turnover": "387349.7",
      "trades": "72"
    },
    {
      "date": "2023-03-02",
      "bid": "58.20",
      "ask": "58.40",
      "open": "57.20",
      "high": "58.70",
      "low": "56.10",
      "close": "58.30",
      "average": "57.629",
      "volume": "3325",
      "turnover": "191616.5",
      "trades": "42"
    },
    {
      "date": "2023-03-03",
      "bid": "57.60",
      "ask": "58.80",
      "open": "57.70",
      "high": "58.90",
      "low": "56.10",
      "close": "58.70",
      "average": "57.2677",
      "volume": "9941",
      "turnover": "569298.7",
      "trades": "74"
    },
    {
      "date": "2023-03-06",
      "bid": "57.50",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.00",
      "low": "56.40",
      "close": "58.00",
      "average": "57.2349",
      "volume": "3524",
      "turnover": "201695.9",
      "trades": "55"
    },
    {
      "date": "2023-03-07",
      "bid": "56.10",
      "ask": "56.40",
      "open": "57.50",
      "high": "57.90",
      "low": "55.60",
      "close": "56.40",
      "average": "56.9761",
      "volume": "1358",
      "turnover": "77373.6",
      "trades": "30"
    },
    {
      "date": "2023-03-08",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.40",
      "high": "56.50",
      "low": "55.40",
      "close": "56.50",
      "average": "55.6692",
      "volume": "3152",
      "turnover": "175469.4",
      "trades": "41"
    },
    {
      "date": "2023-03-09",
      "bid": "54.70",
      "ask": "55.00",
      "open": "56.50",
      "high": "56.60",
      "low": "54.40",
      "close": "55.00",
      "average": "55.4214",
      "volume": "5254",
      "turnover": "291184",
      "trades": "50"
    },
    {
      "date": "2023-03-10",
      "bid": "55.00",
      "ask": "55.80",
      "open": "54.70",
      "high": "55.00",
      "low": "54.40",
      "close": "55.00",
      "average": "54.5982",
      "volume": "2011",
      "turnover": "109797",
      "trades": "42"
    },
    {
      "date": "2023-03-13",
      "bid": "53.10",
      "ask": "53.40",
      "open": "54.90",
      "high": "54.90",
      "low": "52.60",
      "close": "53.30",
      "average": "53.5238",
      "volume": "10603",
      "turnover": "567513.3",
      "trades": "55"
    },
    {
      "date": "2023-03-14",
      "bid": "55.10",
      "ask": "57.80",
      "open": "53.70",
      "high": "59.00",
      "low": "52.30",
      "close": "57.90",
      "average": "54.6228",
      "volume": "7425",
      "turnover": "405574.5",
      "trades": "33"
    },
    {
      "date": "2023-03-15",
      "bid": "53.60",
      "ask": "55.70",
      "open": "57.80",
      "high": "57.80",
      "low": "55.00",
      "close": "55.70",
      "average": "55.8057",
      "volume": "3819",
      "turnover": "213121.9",
      "trades": "43"
    },
    {
      "date": "2023-03-16",
      "bid": "53.00",
      "ask": "53.30",
      "open": "55.70",
      "high": "55.70",
      "low": "53.00",
      "close": "53.30",
      "average": "54.0231",
      "volume": "4313",
      "turnover": "233001.7",
      "trades": "61"
    },
    {
      "date": "2023-03-17",
      "bid": "52.50",
      "ask": "53.30",
      "open": "53.30",
      "high": "53.30",
      "low": "52.50",
      "close": "53.30",
      "average": "53.2452",
      "volume": "3782",
      "turnover": "201373.2",
      "trades": "25"
    },
    {
      "date": "2023-03-20",
      "bid": "54.00",
      "ask": "55.70",
      "open": "52.90",
      "high": "56.00",
      "low": "52.40",
      "close": "54.10",
      "average": "53.3985",
      "volume": "5065",
      "turnover": "270463.5",
      "trades": "51"
    },
    {
      "date": "2023-03-21",
      "bid": "54.10",
      "ask": "54.50",
      "open": "54.10",
      "high": "55.30",
      "low": "52.40",
      "close": "54.50",
      "average": "54.7977",
      "volume": "2590",
      "turnover": "141926.1",
      "trades": "24"
    },
    {
      "date": "2023-03-22",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.50",
      "high": "54.80",
      "low": "52.50",
      "close": "54.80",
      "average": "53.2811",
      "volume": "3830",
      "turnover": "204066.5",
      "trades": "37"
    },
    {
      "date": "2023-03-23",
      "bid": "54.80",
      "ask": "54.90",
      "open": "54.80",
      "high": "54.90",
      "low": "52.50",
      "close": "54.90",
      "average": "53.7972",
      "volume": "636",
      "turnover": "34215",
      "trades": "18"
    },
    {
      "date": "2023-03-24",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.90",
      "high": "55.00",
      "low": "53.00",
      "close": "54.80",
      "average": "54.6187",
      "volume": "6771",
      "turnover": "369823.1",
      "trades": "36"
    },
    {
      "date": "2023-03-27",
      "bid": "53.50",
      "ask": "54.10",
      "open": "54.30",
      "high": "54.60",
      "low": "52.70",
      "close": "54.10",
      "average": "53.8386",
      "volume": "4424",
      "turnover": "238182",
      "trades": "39"
    },
    {
      "date": "2023-03-28",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.00",
      "high": "54.10",
      "low": "53.40",
      "close": "53.50",
      "average": "53.5843",
      "volume": "1185",
      "turnover": "63497.4",
      "trades": "19"
    },
    {
      "date": "2023-03-29",
      "bid": "52.70",
      "ask": "53.00",
      "open": "53.40",
      "high": "54.10",
      "low": "52.20",
      "close": "53.00",
      "average": "52.7186",
      "volume": "4140",
      "turnover": "218255",
      "trades": "39"
    },
    {
      "date": "2023-03-30",
      "bid": "54.30",
      "ask": "55.00",
      "open": "53.00",
      "high": "55.00",
      "low": "53.00",
      "close": "54.30",
      "average": "53.5076",
      "volume": "1459",
      "turnover": "78067.6",
      "trades": "16"
    },
    {
      "date": "2023-03-31",
      "bid": "55.10",
      "ask": "55.50",
      "open": "55.00",
      "high": "55.50",
      "low": "53.20",
      "close": "55.50",
      "average": "54.0252",
      "volume": "3767",
      "turnover": "203513",
      "trades": "28"
    },
    {
      "date": "2023-04-03",
      "bid": "55.50",
      "ask": "55.90",
      "open": "55.50",
      "high": "57.40",
      "low": "54.40",
      "close": "56.70",
      "average": "55.7998",
      "volume": "1869",
      "turnover": "104289.8",
      "trades": "39"
    },
    {
      "date": "2023-04-04",
      "bid": "55.30",
      "ask": "55.90",
      "open": "53.10",
      "high": "56.30",
      "low": "53.10",
      "close": "55.90",
      "average": "55.3483",
      "volume": "2242",
      "turnover": "124090.8",
      "trades": "39"
    },
    {
      "date": "2023-04-05",
      "bid": "53.60",
      "ask": "55.00",
      "open": "55.90",
      "high": "55.90",
      "low": "54.10",
      "close": "55.00",
      "average": "54.8505",
      "volume": "4315",
      "turnover": "236679.9",
      "trades": "25"
    },
    {
      "date": "2023-04-06",
      "bid": "56.10",
      "ask": "57.00",
      "open": "55.00",
      "high": "57.00",
      "low": "53.70",
      "close": "57.00",
      "average": "55.4772",
      "volume": "1145",
      "turnover": "63521.4",
      "trades": "15"
    },
    {
      "date": "2023-04-11",
      "bid": "57.50",
      "ask": "60.00",
      "open": "57.00",
      "high": "60.10",
      "low": "56.00",
      "close": "57.50",
      "average": "56.9938",
      "volume": "4324",
      "turnover": "246441.4",
      "trades": "54"
    },
    {
      "date": "2023-04-12",
      "bid": "56.70",
      "ask": "57.40",
      "open": "57.50",
      "high": "58.40",
      "low": "56.70",
      "close": "57.50",
      "average": "57.5415",
      "volume": "159",
      "turnover": "9149.1",
      "trades": "13"
    },
    {
      "date": "2023-04-13",
      "bid": "56.00",
      "ask": "56.50",
      "open": "56.10",
      "high": "57.00",
      "low": "55.90",
      "close": "55.90",
      "average": "56.0138",
      "volume": "2525",
      "turnover": "141434.9",
      "trades": "22"
    },
    {
      "date": "2023-04-14",
      "bid": "56.80",
      "ask": "57.60",
      "open": "55.90",
      "high": "58.00",
      "low": "55.90",
      "close": "57.60",
      "average": "56.6842",
      "volume": "3578",
      "turnover": "202816",
      "trades": "34"
    },
    {
      "date": "2023-04-17",
      "bid": "57.40",
      "ask": "57.60",
      "open": "55.00",
      "high": "57.60",
      "low": "55.00",
      "close": "57.60",
      "average": "56.1767",
      "volume": "3607",
      "turnover": "202629.3",
      "trades": "46"
    },
    {
      "date": "2023-04-18",
      "bid": "57.80",
      "ask": "57.90",
      "open": "57.60",
      "high": "57.90",
      "low": "57.00",
      "close": "57.90",
      "average": "57.3787",
      "volume": "1120",
      "turnover": "64264.1",
      "trades": "20"
    },
    {
      "date": "2023-04-19",
      "bid": "59.10",
      "ask": "60.20",
      "open": "59.00",
      "high": "59.90",
      "low": "58.90",
      "close": "59.80",
      "average": "59.1915",
      "volume": "3630",
      "turnover": "214865.1",
      "trades": "43"
    },
    {
      "date": "2023-04-20",
      "bid": "58.30",
      "ask": "58.80",
      "open": "59.80",
      "high": "60.80",
      "low": "57.50",
      "close": "58.30",
      "average": "59.4162",
      "volume": "3198",
      "turnover": "190013",
      "trades": "42"
    },
    {
      "date": "2023-04-21",
      "bid": "59.00",
      "ask": "60.80",
      "open": "57.80",
      "high": "59.10",
      "low": "56.00",
      "close": "59.00",
      "average": "57.4853",
      "volume": "5347",
      "turnover": "307374.1",
      "trades": "42"
    },
    {
      "date": "2023-04-24",
      "bid": "59.00",
      "ask": "59.90",
      "open": "59.00",
      "high": "60.80",
      "low": "57.00",
      "close": "59.00",
      "average": "59.7134",
      "volume": "1827",
      "turnover": "109096.4",
      "trades": "39"
    },
    {
      "date": "2023-04-25",
      "bid": "58.00",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.90",
      "low": "58.00",
      "close": "59.00",
      "average": "58.9362",
      "volume": "1697",
      "turnover": "100014.8",
      "trades": "27"
    },
    {
      "date": "2023-04-26",
      "bid": "59.10",
      "ask": "59.90",
      "open": "59.00",
      "high": "59.10",
      "low": "58.00",
      "close": "59.10",
      "average": "58.6653",
      "volume": "378",
      "turnover": "22175.5",
      "trades": "15"
    },
    {
      "date": "2023-04-27",
      "bid": "60.00",
      "ask": "60.20",
      "open": "60.00",
      "high": "60.90",
      "low": "56.10",
      "close": "60.20",
      "average": "59.707",
      "volume": "2774",
      "turnover": "165627.2",
      "trades": "55"
    },
    {
      "date": "2023-04-28",
      "bid": "58.20",
      "ask": "60.50",
      "open": "60.90",
      "high": "60.90",
      "low": "53.60",
      "close": "60.50",
      "average": "58.9953",
      "volume": "1161",
      "turnover": "68493.6",
      "trades": "42"
    },
    {
      "date": "2023-05-02",
      "bid": "59.10",
      "ask": "60.00",
      "open": "60.50",
      "high": "61.20",
      "low": "57.20",
      "close": "60.10",
      "average": "59.6065",
      "volume": "2927",
      "turnover": "174468.3",
      "trades": "45"
    },
    {
      "date": "2023-05-03",
      "bid": "61.10",
      "ask": "61.20",
      "open": "60.10",
      "high": "61.50",
      "low": "60.10",
      "close": "61.20",
      "average": "61.1026",
      "volume": "4803",
      "turnover": "293475.7",
      "trades": "37"
    },
    {
      "date": "2023-05-04",
      "bid": "61.00",
      "ask": "61.90",
      "open": "61.20",
      "high": "62.00",
      "low": "60.60",
      "close": "61.90",
      "average": "61.7193",
      "volume": "1236",
      "turnover": "76285",
      "trades": "35"
    },
    {
      "date": "2023-05-05",
      "bid": "61.80",
      "ask": "62.00",
      "open": "61.80",
      "high": "62.00",
      "low": "61.10",
      "close": "62.00",
      "average": "61.5694",
      "volume": "2982",
      "turnover": "183599.9",
      "trades": "33"
    },
    {
      "date": "2023-05-08",
      "bid": "53.30",
      "ask": "54.40",
      "open": "61.90",
      "high": "64.00",
      "low": "52.70",
      "close": "54.50",
      "average": "57.5437",
      "volume": "30691",
      "turnover": "1766074.2",
      "trades": "197"
    },
    {
      "date": "2023-05-09",
      "bid": "51.50",
      "ask": "52.00",
      "open": "54.00",
      "high": "54.00",
      "low": "51.40",
      "close": "52.00",
      "average": "52.2022",
      "volume": "18575",
      "turnover": "969655.9",
      "trades": "115"
    },
    {
      "date": "2023-05-10",
      "bid": "51.50",
      "ask": "52.00",
      "open": "52.00",
      "high": "52.10",
      "low": "50.70",
      "close": "52.00",
      "average": "51.8278",
      "volume": "7044",
      "turnover": "365075",
      "trades": "50"
    },
    {
      "date": "2023-05-11",
      "bid": "53.50",
      "ask": "53.80",
      "open": "53.90",
      "high": "54.00",
      "low": "51.30",
      "close": "53.80",
      "average": "52.3124",
      "volume": "8045",
      "turnover": "420853.3",
      "trades": "43"
    },
    {
      "date": "2023-05-12",
      "bid": "53.60",
      "ask": "56.60",
      "open": "54.00",
      "high": "56.90",
      "low": "53.60",
      "close": "53.60",
      "average": "55.9692",
      "volume": "1901",
      "turnover": "106397.5",
      "trades": "43"
    },
    {
      "date": "2023-05-15",
      "bid": "55.90",
      "ask": "56.00",
      "open": "53.70",
      "high": "57.20",
      "low": "53.70",
      "close": "56.00",
      "average": "56.0336",
      "volume": "1570",
      "turnover": "87972.7",
      "trades": "58"
    },
    {
      "date": "2023-05-16",
      "bid": "57.80",
      "ask": "58.40",
      "open": "57.50",
      "high": "61.80",
      "low": "57.50",
      "close": "57.80",
      "average": "58.5402",
      "volume": "4494",
      "turnover": "263079.5",
      "trades": "53"
    },
    {
      "date": "2023-05-17",
      "bid": "57.00",
      "ask": "58.60",
      "open": "59.70",
      "high": "59.80",
      "low": "57.00",
      "close": "57.00",
      "average": "58.8068",
      "volume": "2665",
      "turnover": "156720",
      "trades": "27"
    },
    {
      "date": "2023-05-19",
      "bid": "54.70",
      "ask": "54.90",
      "open": "57.00",
      "high": "57.00",
      "low": "54.20",
      "close": "54.90",
      "average": "55.3681",
      "volume": "1344",
      "turnover": "74414.7",
      "trades": "52"
    },
    {
      "date": "2023-05-22",
      "bid": "52.70",
      "ask": "53.00",
      "open": "55.00",
      "high": "55.00",
      "low": "51.50",
      "close": "52.70",
      "average": "52.6685",
      "volume": "4733",
      "turnover": "249280.1",
      "trades": "78"
    },
    {
      "date": "2023-05-23",
      "bid": "54.40",
      "ask": "56.10",
      "open": "52.70",
      "high": "56.70",
      "low": "52.70",
      "close": "56.10",
      "average": "54.7526",
      "volume": "2922",
      "turnover": "159987",
      "trades": "36"
    },
    {
      "date": "2023-05-24",
      "bid": "53.60",
      "ask": "55.80",
      "open": "56.10",
      "high": "56.10",
      "low": "53.10",
      "close": "55.80",
      "average": "54.5924",
      "volume": "3132",
      "turnover": "170983.5",
      "trades": "21"
    },
    {
      "date": "2023-05-25",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.00",
      "high": "54.00",
      "low": "52.70",
      "close": "53.20",
      "average": "53.4695",
      "volume": "5006",
      "turnover": "267668.1",
      "trades": "52"
    },
    {
      "date": "2023-05-26",
      "bid": "53.40",
      "ask": "53.80",
      "open": "52.80",
      "high": "53.80",
      "low": "52.80",
      "close": "53.80",
      "average": "53.2565",
      "volume": "2520",
      "turnover": "134206.5",
      "trades": "29"
    },
    {
      "date": "2023-05-29",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.40",
      "high": "53.50",
      "low": "52.70",
      "close": "53.00",
      "average": "52.9939",
      "volume": "2267",
      "turnover": "120137.2",
      "trades": "24"
    },
    {
      "date": "2023-05-30",
      "bid": "51.00",
      "ask": "52.10",
      "open": "52.80",
      "high": "53.90",
      "low": "50.70",
      "close": "52.10",
      "average": "52.0029",
      "volume": "5720",
      "turnover": "297456.8",
      "trades": "42"
    },
    {
      "date": "2023-05-31",
      "bid": "48.75",
      "ask": "49.50",
      "open": "48.00",
      "high": "52.10",
      "low": "47.95",
      "close": "49.70",
      "average": "49.689",
      "volume": "19196",
      "turnover": "953829.9",
      "trades": "131"
    },
    {
      "date": "2023-06-01",
      "bid": "49.90",
      "ask": "50.00",
      "open": "49.65",
      "high": "51.00",
      "low": "48.00",
      "close": "49.90",
      "average": "48.8482",
      "volume": "7058",
      "turnover": "344770.6",
      "trades": "50"
    },
    {
      "date": "2023-06-02",
      "bid": "50.00",
      "ask": "50.40",
      "open": "49.90",
      "high": "51.80",
      "low": "46.40",
      "close": "50.50",
      "average": "49.9853",
      "volume": "7658",
      "turnover": "382787.1",
      "trades": "74"
    },
    {
      "date": "2023-06-05",
      "bid": "48.70",
      "ask": "49.45",
      "open": "50.50",
      "high": "50.50",
      "low": "47.10",
      "close": "48.80",
      "average": "48.7927",
      "volume": "2140",
      "turnover": "104416.4",
      "trades": "50"
    },
    {
      "date": "2023-06-07",
      "bid": "49.35",
      "ask": "49.50",
      "open": "48.80",
      "high": "51.50",
      "low": "48.70",
      "close": "49.35",
      "average": "49.1892",
      "volume": "3053",
      "turnover": "150174.6",
      "trades": "30"
    },
    {
      "date": "2023-06-08",
      "bid": "48.70",
      "ask": "49.05",
      "open": "49.35",
      "high": "51.50",
      "low": "48.70",
      "close": "48.70",
      "average": "50.4383",
      "volume": "1063",
      "turnover": "53615.95",
      "trades": "25"
    },
    {
      "date": "2023-06-09",
      "bid": "48.80",
      "ask": "49.00",
      "open": "48.70",
      "high": "49.00",
      "low": "48.70",
      "close": "48.70",
      "average": "48.7421",
      "volume": "2359",
      "turnover": "114982.55",
      "trades": "28"
    },
    {
      "date": "2023-06-12",
      "bid": "48.30",
      "ask": "48.50",
      "open": "48.70",
      "high": "48.70",
      "low": "47.25",
      "close": "48.60",
      "average": "48.0746",
      "volume": "4618",
      "turnover": "222008.5",
      "trades": "38"
    },
    {
      "date": "2023-06-13",
      "bid": "48.50",
      "ask": "50.70",
      "open": "48.30",
      "high": "48.80",
      "low": "48.25",
      "close": "48.80",
      "average": "48.4438",
      "volume": "4347",
      "turnover": "210585.3",
      "trades": "29"
    },
    {
      "date": "2023-06-14",
      "bid": "49.50",
      "ask": "51.70",
      "open": "48.80",
      "high": "52.00",
      "low": "48.30",
      "close": "51.70",
      "average": "49.2425",
      "volume": "1968",
      "turnover": "96909.3",
      "trades": "22"
    },
    {
      "date": "2023-06-15",
      "bid": "52.00",
      "ask": "53.00",
      "open": "51.90",
      "high": "53.00",
      "low": "51.40",
      "close": "53.00",
      "average": "52.458",
      "volume": "2225",
      "turnover": "116719",
      "trades": "19"
    },
    {
      "date": "2023-06-16",
      "bid": "51.90",
      "ask": "53.10",
      "open": "52.00",
      "high": "55.00",
      "low": "48.55",
      "close": "53.10",
      "average": "52.0175",
      "volume": "1184",
      "turnover": "61588.75",
      "trades": "17"
    },
    {
      "date": "2023-06-19",
      "bid": "52.50",
      "ask": "52.90",
      "open": "53.30",
      "high": "53.30",
      "low": "50.70",
      "close": "52.90",
      "average": "52.9477",
      "volume": "109",
      "turnover": "5771.3",
      "trades": "11"
    },
    {
      "date": "2023-06-20",
      "bid": "50.60",
      "ask": "51.60",
      "open": "52.90",
      "high": "52.90",
      "low": "50.40",
      "close": "51.30",
      "average": "50.5662",
      "volume": "868",
      "turnover": "43891.5",
      "trades": "9"
    },
    {
      "date": "2023-06-21",
      "bid": "51.00",
      "ask": "53.20",
      "open": "51.30",
      "high": "53.20",
      "low": "49.90",
      "close": "51.00",
      "average": "50.4378",
      "volume": "1260",
      "turnover": "63551.6",
      "trades": "21"
    },
    {
      "date": "2023-06-22",
      "bid": "51.60",
      "ask": "52.90",
      "open": "52.00",
      "high": "52.90",
      "low": "49.90",
      "close": "51.00",
      "average": "51.549",
      "volume": "1664",
      "turnover": "85777.6",
      "trades": "23"
    },
    {
      "date": "2023-06-26",
      "bid": "52.00",
      "ask": "53.00",
      "open": "50.20",
      "high": "53.00",
      "low": "48.55",
      "close": "52.00",
      "average": "51.374",
      "volume": "809",
      "turnover": "41561.6",
      "trades": "25"
    },
    {
      "date": "2023-06-27",
      "bid": "52.30",
      "ask": "53.90",
      "open": "52.00",
      "high": "53.90",
      "low": "51.30",
      "close": "53.90",
      "average": "53.3078",
      "volume": "1604",
      "turnover": "85505.7",
      "trades": "32"
    },
    {
      "date": "2023-06-28",
      "bid": "52.50",
      "ask": "52.70",
      "open": "52.60",
      "high": "52.70",
      "low": "50.70",
      "close": "52.20",
      "average": "52.4886",
      "volume": "1596",
      "turnover": "83771.8",
      "trades": "24"
    },
    {
      "date": "2023-06-29",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.70",
      "high": "53.60",
      "low": "52.50",
      "close": "52.50",
      "average": "53.0623",
      "volume": "687",
      "turnover": "36453.8",
      "trades": "15"
    },
    {
      "date": "2023-06-30",
      "bid": "51.00",
      "ask": "52.40",
      "open": "52.50",
      "high": "52.50",
      "low": "50.30",
      "close": "50.80",
      "average": "51.1708",
      "volume": "2964",
      "turnover": "151670.3",
      "trades": "45"
    },
    {
      "date": "2023-07-03",
      "bid": "50.00",
      "ask": "51.70",
      "open": "50.80",
      "high": "52.50",
      "low": "49.75",
      "close": "51.70",
      "average": "50.9363",
      "volume": "1114",
      "turnover": "56743",
      "trades": "22"
    },
    {
      "date": "2023-07-04",
      "bid": "50.00",
      "ask": "51.50",
      "open": "51.90",
      "high": "51.90",
      "low": "49.95",
      "close": "51.50",
      "average": "50.6836",
      "volume": "1015",
      "turnover": "51443.85",
      "trades": "26"
    },
    {
      "date": "2023-07-05",
      "bid": "49.90",
      "ask": "50.90",
      "open": "52.40",
      "high": "52.40",
      "low": "49.90",
      "close": "51.20",
      "average": "50.1684",
      "volume": "1750",
      "turnover": "87794.7",
      "trades": "24"
    },
    {
      "date": "2023-07-06",
      "bid": "49.50",
      "ask": "49.85",
      "open": "49.90",
      "high": "50.60",
      "low": "48.95",
      "close": "49.85",
      "average": "49.5787",
      "volume": "776",
      "turnover": "38473.1",
      "trades": "28"
    },
    {
      "date": "2023-07-07",
      "bid": "50.40",
      "ask": "52.50",
      "open": "49.80",
      "high": "52.70",
      "low": "49.60",
      "close": "52.50",
      "average": "49.7816",
      "volume": "577",
      "turnover": "28724",
      "trades": "10"
    },
    {
      "date": "2023-07-10",
      "bid": "50.80",
      "ask": "51.90",
      "open": "52.50",
      "high": "52.50",
      "low": "50.50",
      "close": "51.90",
      "average": "51.0801",
      "volume": "890",
      "turnover": "45461.3",
      "trades": "29"
    },
    {
      "date": "2023-07-11",
      "bid": "49.50",
      "ask": "50.50",
      "open": "50.40",
      "high": "51.90",
      "low": "47.95",
      "close": "51.40",
      "average": "49.5448",
      "volume": "15282",
      "turnover": "757144.05",
      "trades": "84"
    },
    {
      "date": "2023-07-12",
      "bid": "49.60",
      "ask": "50.30",
      "open": "49.60",
      "high": "51.00",
      "low": "49.50",
      "close": "49.50",
      "average": "50.2087",
      "volume": "878",
      "turnover": "44083.2",
      "trades": "23"
    },
    {
      "date": "2023-07-13",
      "bid": "49.50",
      "ask": "50.10",
      "open": "50.80",
      "high": "51.30",
      "low": "49.50",
      "close": "50.10",
      "average": "50.1933",
      "volume": "1418",
      "turnover": "71174.1",
      "trades": "28"
    },
    {
      "date": "2023-07-14",
      "bid": "49.50",
      "ask": "50.20",
      "open": "50.10",
      "high": "50.30",
      "low": "49.50",
      "close": "50.20",
      "average": "49.8684",
      "volume": "791",
      "turnover": "39445.9",
      "trades": "20"
    },
    {
      "date": "2023-07-17",
      "bid": "47.25",
      "ask": "47.30",
      "open": "50.20",
      "high": "50.20",
      "low": "47.25",
      "close": "47.25",
      "average": "48.1583",
      "volume": "3818",
      "turnover": "183868.55",
      "trades": "51"
    },
    {
      "date": "2023-07-18",
      "bid": "46.50",
      "ask": "46.75",
      "open": "47.30",
      "high": "47.75",
      "low": "43.50",
      "close": "46.50",
      "average": "45.7267",
      "volume": "4968",
      "turnover": "227170.3",
      "trades": "43"
    },
    {
      "date": "2023-07-19",
      "bid": "48.15",
      "ask": "49.95",
      "open": "46.50",
      "high": "50.90",
      "low": "45.95",
      "close": "48.05",
      "average": "46.4399",
      "volume": "2636",
      "turnover": "122415.7",
      "trades": "25"
    },
    {
      "date": "2023-07-20",
      "bid": "46.40",
      "ask": "46.90",
      "open": "49.95",
      "high": "49.95",
      "low": "45.15",
      "close": "46.90",
      "average": "47.421",
      "volume": "1277",
      "turnover": "60556.6",
      "trades": "25"
    },
    {
      "date": "2023-07-21",
      "bid": "47.15",
      "ask": "48.00",
      "open": "46.90",
      "high": "48.05",
      "low": "46.40",
      "close": "48.00",
      "average": "47.0869",
      "volume": "3278",
      "turnover": "154350.9",
      "trades": "39"
    },
    {
      "date": "2023-07-24",
      "bid": "47.70",
      "ask": "47.95",
      "open": "49.00",
      "high": "49.00",
      "low": "47.70",
      "close": "47.95",
      "average": "48.6261",
      "volume": "1036",
      "turnover": "50376.65",
      "trades": "20"
    },
    {
      "date": "2023-07-25",
      "bid": "47.50",
      "ask": "47.85",
      "open": "47.90",
      "high": "47.90",
      "low": "46.35",
      "close": "47.85",
      "average": "47.0792",
      "volume": "756",
      "turnover": "35591.85",
      "trades": "23"
    },
    {
      "date": "2023-07-26",
      "bid": "47.25",
      "ask": "47.45",
      "open": "46.45",
      "high": "47.70",
      "low": "46.35",
      "close": "47.45",
      "average": "46.7209",
      "volume": "5690",
      "turnover": "265841.95",
      "trades": "31"
    },
    {
      "date": "2023-07-27",
      "bid": "46.85",
      "ask": "47.45",
      "open": "46.60",
      "high": "47.55",
      "low": "46.45",
      "close": "47.00",
      "average": "46.6978",
      "volume": "3394",
      "turnover": "158492.5",
      "trades": "23"
    },
    {
      "date": "2023-07-28",
      "bid": "47.10",
      "ask": "47.60",
      "open": "47.65",
      "high": "47.65",
      "low": "46.80",
      "close": "47.10",
      "average": "47.0659",
      "volume": "1615",
      "turnover": "76011.35",
      "trades": "24"
    },
    {
      "date": "2023-07-31",
      "bid": "48.60",
      "ask": "48.90",
      "open": "47.10",
      "high": "51.00",
      "low": "47.05",
      "close": "48.60",
      "average": "47.768",
      "volume": "2625",
      "turnover": "125390.95",
      "trades": "29"
    },
    {
      "date": "2023-08-01",
      "bid": "48.00",
      "ask": "48.90",
      "open": "48.60",
      "high": "50.80",
      "low": "47.70",
      "close": "48.00",
      "average": "48.6298",
      "volume": "2693",
      "turnover": "130960.05",
      "trades": "21"
    },
    {
      "date": "2023-08-02",
      "bid": "47.50",
      "ask": "49.30",
      "open": "47.80",
      "high": "49.35",
      "low": "47.05",
      "close": "49.35",
      "average": "47.8461",
      "volume": "1672",
      "turnover": "79998.75",
      "trades": "24"
    },
    {
      "date": "2023-08-03",
      "bid": "47.55",
      "ask": "47.60",
      "open": "49.35",
      "high": "49.35",
      "low": "47.05",
      "close": "47.60",
      "average": "47.8639",
      "volume": "2203",
      "turnover": "105444.15",
      "trades": "29"
    },
    {
      "date": "2023-08-04",
      "bid": "48.50",
      "ask": "49.70",
      "open": "48.25",
      "high": "48.25",
      "low": "47.20",
      "close": "47.90",
      "average": "47.5223",
      "volume": "2406",
      "turnover": "114338.75",
      "trades": "25"
    },
    {
      "date": "2023-08-07",
      "bid": "47.10",
      "ask": "48.05",
      "open": "49.70",
      "high": "49.70",
      "low": "47.05",
      "close": "47.95",
      "average": "47.5193",
      "volume": "992",
      "turnover": "47139.15",
      "trades": "24"
    },
    {
      "date": "2023-08-08",
      "bid": "47.30",
      "ask": "47.70",
      "open": "47.95",
      "high": "47.95",
      "low": "47.10",
      "close": "47.30",
      "average": "47.1331",
      "volume": "489",
      "turnover": "23048.1",
      "trades": "11"
    },
    {
      "date": "2023-08-09",
      "bid": "47.15",
      "ask": "47.20",
      "open": "47.30",
      "high": "47.95",
      "low": "47.15",
      "close": "47.20",
      "average": "47.5814",
      "volume": "1875",
      "turnover": "89215.1",
      "trades": "19"
    },
    {
      "date": "2023-08-10",
      "bid": "46.80",
      "ask": "47.25",
      "open": "47.10",
      "high": "47.50",
      "low": "46.50",
      "close": "47.25",
      "average": "46.9737",
      "volume": "2223",
      "turnover": "104422.6",
      "trades": "29"
    },
    {
      "date": "2023-08-11",
      "bid": "47.15",
      "ask": "47.20",
      "open": "47.85",
      "high": "48.05",
      "low": "46.35",
      "close": "47.15",
      "average": "47.4941",
      "volume": "2584",
      "turnover": "122724.8",
      "trades": "21"
    },
    {
      "date": "2023-08-14",
      "bid": "46.15",
      "ask": "46.65",
      "open": "47.15",
      "high": "49.15",
      "low": "46.65",
      "close": "46.65",
      "average": "47.8312",
      "volume": "3769",
      "turnover": "180275.9",
      "trades": "26"
    },
    {
      "date": "2023-08-15",
      "bid": "47.40",
      "ask": "49.30",
      "open": "45.50",
      "high": "49.45",
      "low": "45.45",
      "close": "47.50",
      "average": "47.0729",
      "volume": "2591",
      "turnover": "121965.8",
      "trades": "32"
    },
    {
      "date": "2023-08-16",
      "bid": "46.70",
      "ask": "47.70",
      "open": "48.85",
      "high": "48.85",
      "low": "47.70",
      "close": "47.70",
      "average": "48.4662",
      "volume": "367",
      "turnover": "17787.1",
      "trades": "10"
    },
    {
      "date": "2023-08-17",
      "bid": "47.50",
      "ask": "48.95",
      "open": "47.00",
      "high": "49.85",
      "low": "46.70",
      "close": "48.95",
      "average": "47.1751",
      "volume": "7697",
      "turnover": "363107.05",
      "trades": "35"
    },
    {
      "date": "2023-08-18",
      "bid": "52.00",
      "ask": "52.50",
      "open": "54.00",
      "high": "54.00",
      "low": "51.60",
      "close": "52.60",
      "average": "52.7222",
      "volume": "7650",
      "turnover": "403325.1",
      "trades": "126"
    },
    {
      "date": "2023-08-21",
      "bid": "52.10",
      "ask": "53.00",
      "open": "52.60",
      "high": "54.00",
      "low": "52.00",
      "close": "53.00",
      "average": "52.7656",
      "volume": "5308",
      "turnover": "280080",
      "trades": "64"
    },
    {
      "date": "2023-08-22",
      "bid": "50.80",
      "ask": "51.20",
      "open": "53.00",
      "high": "54.00",
      "low": "50.40",
      "close": "50.90",
      "average": "52.1607",
      "volume": "2643",
      "turnover": "137860.8",
      "trades": "41"
    },
    {
      "date": "2023-08-23",
      "bid": "49.30",
      "ask": "49.75",
      "open": "50.70",
      "high": "50.90",
      "low": "49.40",
      "close": "49.40",
      "average": "50.1025",
      "volume": "3280",
      "turnover": "164336.15",
      "trades": "43"
    },
    {
      "date": "2023-08-24",
      "bid": "49.20",
      "ask": "49.75",
      "open": "50.80",
      "high": "50.80",
      "low": "49.00",
      "close": "49.75",
      "average": "49.3331",
      "volume": "1074",
      "turnover": "52983.7",
      "trades": "20"
    },
    {
      "date": "2023-08-25",
      "bid": "49.70",
      "ask": "50.00",
      "open": "49.60",
      "high": "52.00",
      "low": "48.00",
      "close": "50.00",
      "average": "49.7388",
      "volume": "2624",
      "turnover": "130514.6",
      "trades": "49"
    },
    {
      "date": "2023-08-28",
      "bid": "51.10",
      "ask": "52.90",
      "open": "48.00",
      "high": "52.90",
      "low": "47.55",
      "close": "52.90",
      "average": "48.9394",
      "volume": "1655",
      "turnover": "80994.7",
      "trades": "31"
    },
    {
      "date": "2023-08-29",
      "bid": "50.00",
      "ask": "50.50",
      "open": "52.80",
      "high": "52.80",
      "low": "50.50",
      "close": "50.50",
      "average": "52.005",
      "volume": "2503",
      "turnover": "130168.4",
      "trades": "43"
    },
    {
      "date": "2023-08-30",
      "bid": "51.00",
      "ask": "52.80",
      "open": "50.40",
      "high": "52.90",
      "low": "50.10",
      "close": "51.30",
      "average": "51.7805",
      "volume": "3456",
      "turnover": "178953.3",
      "trades": "41"
    },
    {
      "date": "2023-08-31",
      "bid": "51.00",
      "ask": "52.00",
      "open": "53.00",
      "high": "53.00",
      "low": "50.20",
      "close": "52.00",
      "average": "51.8348",
      "volume": "1688",
      "turnover": "87497.1",
      "trades": "30"
    },
    {
      "date": "2023-09-01",
      "bid": "51.40",
      "ask": "52.00",
      "open": "51.00",
      "high": "52.00",
      "low": "50.40",
      "close": "52.00",
      "average": "51.7511",
      "volume": "2973",
      "turnover": "153856",
      "trades": "31"
    },
    {
      "date": "2023-09-04",
      "bid": "50.80",
      "ask": "51.20",
      "open": "52.00",
      "high": "52.00",
      "low": "49.30",
      "close": "51.20",
      "average": "50.7936",
      "volume": "2828",
      "turnover": "143644.4",
      "trades": "29"
    },
    {
      "date": "2023-09-05",
      "bid": "49.55",
      "ask": "50.50",
      "open": "50.90",
      "high": "51.00",
      "low": "49.45",
      "close": "49.45",
      "average": "50.4262",
      "volume": "833",
      "turnover": "42005",
      "trades": "17"
    },
    {
      "date": "2023-09-06",
      "bid": "51.00",
      "ask": "51.60",
      "open": "49.45",
      "high": "51.70",
      "low": "49.45",
      "close": "51.70",
      "average": "50.551",
      "volume": "680",
      "turnover": "34374.65",
      "trades": "20"
    },
    {
      "date": "2023-09-07",
      "bid": "49.85",
      "ask": "50.90",
      "open": "51.70",
      "high": "51.70",
      "low": "49.85",
      "close": "50.00",
      "average": "50.8907",
      "volume": "1091",
      "turnover": "55521.8",
      "trades": "29"
    },
    {
      "date": "2023-09-08",
      "bid": "49.10",
      "ask": "50.10",
      "open": "50.00",
      "high": "50.50",
      "low": "49.30",
      "close": "50.10",
      "average": "49.7836",
      "volume": "1487",
      "turnover": "74028.2",
      "trades": "17"
    },
    {
      "date": "2023-09-11",
      "bid": "49.50",
      "ask": "49.60",
      "open": "50.10",
      "high": "50.10",
      "low": "48.00",
      "close": "49.50",
      "average": "48.8286",
      "volume": "2626",
      "turnover": "128223.95",
      "trades": "42"
    },
    {
      "date": "2023-09-12",
      "bid": "50.00",
      "ask": "50.10",
      "open": "49.50",
      "high": "49.50",
      "low": "48.00",
      "close": "49.50",
      "average": "48.5393",
      "volume": "3895",
      "turnover": "189060.4",
      "trades": "39"
    },
    {
      "date": "2023-09-13",
      "bid": "48.95",
      "ask": "50.00",
      "open": "49.50",
      "high": "50.00",
      "low": "48.10",
      "close": "49.15",
      "average": "48.8047",
      "volume": "2759",
      "turnover": "134652.3",
      "trades": "16"
    },
    {
      "date": "2023-09-14",
      "bid": "48.80",
      "ask": "49.70",
      "open": "50.00",
      "high": "50.00",
      "low": "48.25",
      "close": "49.70",
      "average": "48.5944",
      "volume": "587",
      "turnover": "28524.9",
      "trades": "11"
    },
    {
      "date": "2023-09-15",
      "bid": "48.65",
      "ask": "48.75",
      "open": "49.70",
      "high": "49.70",
      "low": "48.65",
      "close": "48.75",
      "average": "49.2738",
      "volume": "2303",
      "turnover": "113477.45",
      "trades": "36"
    },
    {
      "date": "2023-09-18",
      "bid": "48.00",
      "ask": "48.85",
      "open": "48.75",
      "high": "49.00",
      "low": "47.70",
      "close": "49.00",
      "average": "48.1561",
      "volume": "4866",
      "turnover": "234327.35",
      "trades": "32"
    },
    {
      "date": "2023-09-19",
      "bid": "47.70",
      "ask": "48.70",
      "open": "49.00",
      "high": "49.95",
      "low": "47.70",
      "close": "48.55",
      "average": "48.0044",
      "volume": "4140",
      "turnover": "198738.05",
      "trades": "31"
    },
    {
      "date": "2023-09-20",
      "bid": "48.50",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.00",
      "low": "47.20",
      "close": "48.50",
      "average": "48.2155",
      "volume": "3033",
      "turnover": "146237.7",
      "trades": "32"
    },
    {
      "date": "2023-09-21",
      "bid": "48.40",
      "ask": "49.95",
      "open": "47.25",
      "high": "50.00",
      "low": "47.20",
      "close": "48.50",
      "average": "48.6828",
      "volume": "7400",
      "turnover": "360252.9",
      "trades": "90"
    },
    {
      "date": "2023-09-22",
      "bid": "50.00",
      "ask": "50.80",
      "open": "48.50",
      "high": "50.80",
      "low": "48.50",
      "close": "50.80",
      "average": "49.9705",
      "volume": "9841",
      "turnover": "491759.2",
      "trades": "27"
    },
    {
      "date": "2023-09-25",
      "bid": "48.40",
      "ask": "49.60",
      "open": "50.80",
      "high": "50.80",
      "low": "48.20",
      "close": "49.45",
      "average": "48.7612",
      "volume": "5764",
      "turnover": "281059.4",
      "trades": "44"
    },
    {
      "date": "2023-09-26",
      "bid": "48.00",
      "ask": "48.05",
      "open": "49.25",
      "high": "49.25",
      "low": "47.10",
      "close": "48.00",
      "average": "48.1163",
      "volume": "2778",
      "turnover": "133667.05",
      "trades": "35"
    },
    {
      "date": "2023-09-27",
      "bid": "47.15",
      "ask": "47.50",
      "open": "46.95",
      "high": "47.55",
      "low": "46.50",
      "close": "47.10",
      "average": "47.0186",
      "volume": "4393",
      "turnover": "206552.55",
      "trades": "22"
    },
    {
      "date": "2023-09-28",
      "bid": "48.00",
      "ask": "48.50",
      "open": "47.10",
      "high": "48.50",
      "low": "46.95",
      "close": "48.50",
      "average": "47.9796",
      "volume": "1335",
      "turnover": "64052.8",
      "trades": "12"
    },
    {
      "date": "2023-09-29",
      "bid": "47.60",
      "ask": "48.50",
      "open": "48.45",
      "high": "48.55",
      "low": "47.50",
      "close": "48.50",
      "average": "48.0489",
      "volume": "1674",
      "turnover": "80433.9",
      "trades": "19"
    },
    {
      "date": "2023-10-02",
      "bid": "47.30",
      "ask": "47.55",
      "open": "48.50",
      "high": "48.50",
      "low": "47.05",
      "close": "47.55",
      "average": "47.5697",
      "volume": "4837",
      "turnover": "230094.5",
      "trades": "38"
    },
    {
      "date": "2023-10-03",
      "bid": "47.40",
      "ask": "47.45",
      "open": "47.45",
      "high": "47.50",
      "low": "47.35",
      "close": "47.40",
      "average": "47.4023",
      "volume": "38853",
      "turnover": "1841720.85",
      "trades": "16"
    },
    {
      "date": "2023-10-04",
      "bid": "47.00",
      "ask": "47.05",
      "open": "47.20",
      "high": "47.20",
      "low": "46.95",
      "close": "47.05",
      "average": "47.016",
      "volume": "1197",
      "turnover": "56278.1",
      "trades": "14"
    },
    {
      "date": "2023-10-05",
      "bid": "47.00",
      "ask": "47.75",
      "open": "47.05",
      "high": "47.75",
      "low": "47.00",
      "close": "47.75",
      "average": "47.0892",
      "volume": "2322",
      "turnover": "109341.05",
      "trades": "20"
    },
    {
      "date": "2023-10-06",
      "bid": "47.20",
      "ask": "47.60",
      "open": "47.75",
      "high": "47.75",
      "low": "46.95",
      "close": "47.20",
      "average": "47.2862",
      "volume": "1443",
      "turnover": "68234",
      "trades": "14"
    },
    {
      "date": "2023-10-09",
      "bid": "47.05",
      "ask": "47.20",
      "open": "47.00",
      "high": "47.05",
      "low": "47.00",
      "close": "47.05",
      "average": "47.0011",
      "volume": "2837",
      "turnover": "133342.1",
      "trades": "7"
    },
    {
      "date": "2023-10-10",
      "bid": "47.00",
      "ask": "47.05",
      "open": "47.60",
      "high": "47.60",
      "low": "46.80",
      "close": "47.25",
      "average": "47.1331",
      "volume": "763",
      "turnover": "35962.55",
      "trades": "14"
    },
    {
      "date": "2023-10-11",
      "bid": "47.90",
      "ask": "50.00",
      "open": "47.25",
      "high": "50.00",
      "low": "47.25",
      "close": "49.75",
      "average": "47.9119",
      "volume": "27209",
      "turnover": "1303635.14",
      "trades": "72"
    },
    {
      "date": "2023-10-12",
      "bid": "50.10",
      "ask": "50.60",
      "open": "51.70",
      "high": "51.90",
      "low": "48.80",
      "close": "50.00",
      "average": "50.6942",
      "volume": "8102",
      "turnover": "410724.45",
      "trades": "71"
    },
    {
      "date": "2023-10-13",
      "bid": "48.40",
      "ask": "48.45",
      "open": "51.40",
      "high": "51.40",
      "low": "47.85",
      "close": "48.60",
      "average": "49.0172",
      "volume": "4813",
      "turnover": "235919.95",
      "trades": "71"
    },
    {
      "date": "2023-10-16",
      "bid": "48.00",
      "ask": "48.95",
      "open": "48.55",
      "high": "49.00",
      "low": "47.05",
      "close": "49.00",
      "average": "48.4308",
      "volume": "4126",
      "turnover": "199825.45",
      "trades": "52"
    },
    {
      "date": "2023-10-17",
      "bid": "47.40",
      "ask": "47.75",
      "open": "48.90",
      "high": "48.95",
      "low": "47.35",
      "close": "47.35",
      "average": "48.0488",
      "volume": "526",
      "turnover": "25273.65",
      "trades": "22"
    },
    {
      "date": "2023-10-18",
      "bid": "47.25",
      "ask": "47.85",
      "open": "47.75",
      "high": "48.75",
      "low": "47.50",
      "close": "47.50",
      "average": "48.6054",
      "volume": "1572",
      "turnover": "76407.7",
      "trades": "30"
    },
    {
      "date": "2023-10-19",
      "bid": "47.05",
      "ask": "47.95",
      "open": "47.50",
      "high": "48.00",
      "low": "47.00",
      "close": "48.00",
      "average": "47.1766",
      "volume": "2162",
      "turnover": "101995.8",
      "trades": "18"
    },
    {
      "date": "2023-10-20",
      "bid": "48.35",
      "ask": "51.50",
      "open": "48.15",
      "high": "51.80",
      "low": "47.00",
      "close": "51.50",
      "average": "48.5809",
      "volume": "2542",
      "turnover": "123492.55",
      "trades": "29"
    },
    {
      "date": "2023-10-23",
      "bid": "49.45",
      "ask": "49.50",
      "open": "51.50",
      "high": "52.00",
      "low": "49.40",
      "close": "49.95",
      "average": "51.1652",
      "volume": "800",
      "turnover": "40932.15",
      "trades": "43"
    },
    {
      "date": "2023-10-24",
      "bid": "49.00",
      "ask": "49.05",
      "open": "47.65",
      "high": "49.80",
      "low": "47.65",
      "close": "49.05",
      "average": "48.8082",
      "volume": "1463",
      "turnover": "71406.35",
      "trades": "14"
    },
    {
      "date": "2023-10-25",
      "bid": "50.00",
      "ask": "51.90",
      "open": "49.85",
      "high": "49.90",
      "low": "47.45",
      "close": "49.90",
      "average": "48.5186",
      "volume": "1257",
      "turnover": "60987.85",
      "trades": "29"
    },
    {
      "date": "2023-10-26",
      "bid": "48.00",
      "ask": "49.00",
      "open": "47.45",
      "high": "49.50",
      "low": "46.05",
      "close": "48.00",
      "average": "47.2175",
      "volume": "3898",
      "turnover": "184053.85",
      "trades": "39"
    },
    {
      "date": "2023-10-27",
      "bid": "48.00",
      "ask": "48.90",
      "open": "47.90",
      "high": "49.00",
      "low": "45.50",
      "close": "49.00",
      "average": "46.7652",
      "volume": "2041",
      "turnover": "95447.85",
      "trades": "36"
    },
    {
      "date": "2023-10-30",
      "bid": "47.35",
      "ask": "47.55",
      "open": "49.00",
      "high": "49.85",
      "low": "47.35",
      "close": "47.35",
      "average": "48.683",
      "volume": "1608",
      "turnover": "78282.2",
      "trades": "21"
    },
    {
      "date": "2023-10-31",
      "bid": "47.25",
      "ask": "47.65",
      "open": "47.65",
      "high": "49.00",
      "low": "47.65",
      "close": "47.65",
      "average": "47.741",
      "volume": "2145",
      "turnover": "102404.35",
      "trades": "19"
    },
    {
      "date": "2023-11-01",
      "bid": "47.45",
      "ask": "48.50",
      "open": "47.65",
      "high": "49.00",
      "low": "47.05",
      "close": "47.05",
      "average": "47.3933",
      "volume": "2705",
      "turnover": "128198.9",
      "trades": "19"
    },
    {
      "date": "2023-11-02",
      "bid": "47.55",
      "ask": "47.80",
      "open": "47.70",
      "high": "48.45",
      "low": "47.20",
      "close": "47.50",
      "average": "47.6036",
      "volume": "3045",
      "turnover": "144952.9",
      "trades": "19"
    },
    {
      "date": "2023-11-03",
      "bid": "48.50",
      "ask": "48.75",
      "open": "47.60",
      "high": "47.80",
      "low": "47.50",
      "close": "47.80",
      "average": "47.6801",
      "volume": "828",
      "turnover": "39479.15",
      "trades": "5"
    },
    {
      "date": "2023-11-06",
      "bid": "47.70",
      "ask": "47.75",
      "open": "48.40",
      "high": "48.40",
      "low": "47.70",
      "close": "47.70",
      "average": "47.7474",
      "volume": "1588",
      "turnover": "75822.85",
      "trades": "16"
    },
    {
      "date": "2023-11-07",
      "bid": "49.00",
      "ask": "49.50",
      "open": "47.70",
      "high": "49.50",
      "low": "46.95",
      "close": "49.50",
      "average": "48.2144",
      "volume": "520",
      "turnover": "25071.5",
      "trades": "11"
    },
    {
      "date": "2023-11-08",
      "bid": "49.45",
      "ask": "51.50",
      "open": "48.50",
      "high": "49.70",
      "low": "48.00",
      "close": "49.70",
      "average": "48.8284",
      "volume": "5297",
      "turnover": "258644.25",
      "trades": "21"
    },
    {
      "date": "2023-11-09",
      "bid": "51.70",
      "ask": "53.00",
      "open": "49.40",
      "high": "53.30",
      "low": "49.40",
      "close": "51.70",
      "average": "49.8296",
      "volume": "13870",
      "turnover": "691136.75",
      "trades": "41"
    },
    {
      "date": "2023-11-10",
      "bid": "48.00",
      "ask": "49.95",
      "open": "52.00",
      "high": "52.00",
      "low": "46.25",
      "close": "49.95",
      "average": "47.5084",
      "volume": "6637",
      "turnover": "315312.95",
      "trades": "83"
    },
    {
      "date": "2023-11-13",
      "bid": "46.55",
      "ask": "47.40",
      "open": "49.95",
      "high": "50.00",
      "low": "46.50",
      "close": "47.30",
      "average": "47.6366",
      "volume": "4456",
      "turnover": "212268.8",
      "trades": "55"
    },
    {
      "date": "2023-11-14",
      "bid": "45.05",
      "ask": "45.60",
      "open": "46.30",
      "high": "46.30",
      "low": "43.05",
      "close": "45.00",
      "average": "45.3718",
      "volume": "12423",
      "turnover": "563654.15",
      "trades": "80"
    },
    {
      "date": "2023-11-15",
      "bid": "45.25",
      "ask": "45.50",
      "open": "45.00",
      "high": "46.40",
      "low": "42.10",
      "close": "45.25",
      "average": "44.1058",
      "volume": "18843",
      "turnover": "831085.05",
      "trades": "124"
    },
    {
      "date": "2023-11-16",
      "bid": "42.60",
      "ask": "42.70",
      "open": "45.25",
      "high": "45.25",
      "low": "42.40",
      "close": "42.70",
      "average": "43.1571",
      "volume": "5741",
      "turnover": "247764.85",
      "trades": "54"
    },
    {
      "date": "2023-11-17",
      "bid": "42.10",
      "ask": "42.55",
      "open": "42.60",
      "high": "42.60",
      "low": "41.00",
      "close": "42.55",
      "average": "41.763",
      "volume": "18083",
      "turnover": "755200.45",
      "trades": "118"
    },
    {
      "date": "2023-11-20",
      "bid": "41.60",
      "ask": "42.45",
      "open": "41.50",
      "high": "42.80",
      "low": "41.40",
      "close": "42.50",
      "average": "41.8462",
      "volume": "14280",
      "turnover": "597564",
      "trades": "82"
    },
    {
      "date": "2023-11-21",
      "bid": "42.00",
      "ask": "42.60",
      "open": "42.45",
      "high": "43.00",
      "low": "41.05",
      "close": "42.00",
      "average": "41.8016",
      "volume": "9541",
      "turnover": "398828.65",
      "trades": "74"
    },
    {
      "date": "2023-11-22",
      "bid": "41.00",
      "ask": "41.80",
      "open": "42.00",
      "high": "42.00",
      "low": "40.40",
      "close": "41.80",
      "average": "40.9656",
      "volume": "11775",
      "turnover": "482370.25",
      "trades": "78"
    },
    {
      "date": "2023-11-23",
      "bid": "41.55",
      "ask": "41.80",
      "open": "40.30",
      "high": "41.80",
      "low": "40.00",
      "close": "41.80",
      "average": "40.7326",
      "volume": "18388",
      "turnover": "748991.45",
      "trades": "104"
    },
    {
      "date": "2023-11-24",
      "bid": "41.00",
      "ask": "41.20",
      "open": "41.80",
      "high": "41.80",
      "low": "40.50",
      "close": "41.20",
      "average": "40.6106",
      "volume": "8461",
      "turnover": "343606.25",
      "trades": "32"
    },
    {
      "date": "2023-11-27",
      "bid": "42.55",
      "ask": "43.85",
      "open": "41.00",
      "high": "43.85",
      "low": "40.40",
      "close": "43.85",
      "average": "40.9188",
      "volume": "10461",
      "turnover": "428051.6",
      "trades": "57"
    },
    {
      "date": "2023-11-28",
      "bid": "42.65",
      "ask": "43.20",
      "open": "43.85",
      "high": "43.95",
      "low": "42.40",
      "close": "43.20",
      "average": "42.8456",
      "volume": "2323",
      "turnover": "99530.35",
      "trades": "35"
    },
    {
      "date": "2023-11-29",
      "bid": "43.50",
      "ask": "44.35",
      "open": "43.60",
      "high": "45.20",
      "low": "43.60",
      "close": "44.80",
      "average": "44.5056",
      "volume": "2619",
      "turnover": "116560.1",
      "trades": "33"
    },
    {
      "date": "2023-11-30",
      "bid": "43.50",
      "ask": "45.00",
      "open": "44.80",
      "high": "45.05",
      "low": "43.20",
      "close": "45.00",
      "average": "44.3197",
      "volume": "3053",
      "turnover": "135308.1",
      "trades": "34"
    },
    {
      "date": "2023-12-01",
      "bid": "46.00",
      "ask": "47.60",
      "open": "45.00",
      "high": "46.05",
      "low": "43.60",
      "close": "46.00",
      "average": "45.0627",
      "volume": "5319",
      "turnover": "239688.6",
      "trades": "55"
    },
    {
      "date": "2023-12-04",
      "bid": null,
      "ask": null,
      "open": "46.00",
      "high": "47.90",
      "low": "45.10",
      "close": "45.55",
      "average": "46.2065",
      "volume": "10934",
      "turnover": "505222.05",
      "trades": "42"
    },
    {
      "date": "2023-12-05",
      "bid": "46.70",
      "ask": "47.55",
      "open": "45.50",
      "high": "48.60",
      "low": "45.50",
      "close": "47.55",
      "average": "47.5278",
      "volume": "10645",
      "turnover": "505933.9",
      "trades": "35"
    },
    {
      "date": "2023-12-06",
      "bid": "46.00",
      "ask": "46.85",
      "open": "47.55",
      "high": "47.70",
      "low": "44.80",
      "close": "46.85",
      "average": "46.4911",
      "volume": "7683",
      "turnover": "357191.4",
      "trades": "47"
    },
    {
      "date": "2023-12-07",
      "bid": "45.25",
      "ask": "45.85",
      "open": "46.00",
      "high": "47.15",
      "low": "44.20",
      "close": "45.85",
      "average": "44.7447",
      "volume": "6370",
      "turnover": "285023.6",
      "trades": "28"
    },
    {
      "date": "2023-12-08",
      "bid": "44.80",
      "ask": "45.40",
      "open": "45.25",
      "high": "47.00",
      "low": "44.65",
      "close": "45.10",
      "average": "45.6957",
      "volume": "2190",
      "turnover": "100073.6",
      "trades": "30"
    },
    {
      "date": "2023-12-11",
      "bid": "45.10",
      "ask": "45.95",
      "open": "45.10",
      "high": "46.60",
      "low": "45.00",
      "close": "46.00",
      "average": "46.1002",
      "volume": "2603",
      "turnover": "119998.85",
      "trades": "26"
    },
    {
      "date": "2023-12-12",
      "bid": "45.00",
      "ask": "45.85",
      "open": "46.00",
      "high": "46.00",
      "low": "45.00",
      "close": "45.85",
      "average": "45.0605",
      "volume": "1135",
      "turnover": "51143.7",
      "trades": "17"
    },
    {
      "date": "2023-12-13",
      "bid": "44.50",
      "ask": "44.75",
      "open": "45.00",
      "high": "45.70",
      "low": "44.00",
      "close": "44.75",
      "average": "44.5574",
      "volume": "7293",
      "turnover": "324957.15",
      "trades": "28"
    },
    {
      "date": "2023-12-14",
      "bid": "44.55",
      "ask": "44.90",
      "open": "44.70",
      "high": "46.00",
      "low": "44.50",
      "close": "44.90",
      "average": "44.8105",
      "volume": "2428",
      "turnover": "108800",
      "trades": "34"
    },
    {
      "date": "2023-12-15",
      "bid": "45.00",
      "ask": "45.80",
      "open": "44.85",
      "high": "46.50",
      "low": "43.25",
      "close": "46.00",
      "average": "44.8422",
      "volume": "2418",
      "turnover": "108428.35",
      "trades": "42"
    },
    {
      "date": "2023-12-18",
      "bid": "45.05",
      "ask": "46.00",
      "open": "45.95",
      "high": "46.00",
      "low": "43.70",
      "close": "46.00",
      "average": "45.3639",
      "volume": "904",
      "turnover": "41009",
      "trades": "29"
    },
    {
      "date": "2023-12-19",
      "bid": "45.05",
      "ask": "45.95",
      "open": "46.00",
      "high": "46.00",
      "low": "44.30",
      "close": "45.95",
      "average": "44.9756",
      "volume": "10383",
      "turnover": "466981.15",
      "trades": "55"
    },
    {
      "date": "2023-12-20",
      "bid": "45.00",
      "ask": "45.25",
      "open": "45.95",
      "high": "45.95",
      "low": "44.00",
      "close": "45.00",
      "average": "44.7556",
      "volume": "3500",
      "turnover": "156644.45",
      "trades": "40"
    },
    {
      "date": "2023-12-21",
      "bid": "48.55",
      "ask": "49.95",
      "open": "46.30",
      "high": "50.00",
      "low": "46.30",
      "close": "49.90",
      "average": "47.9593",
      "volume": "2665861",
      "turnover": "120055072.25",
      "trades": "139"
    },
    {
      "date": "2023-12-22",
      "bid": "49.00",
      "ask": "49.45",
      "open": "49.90",
      "high": "49.90",
      "low": "48.05",
      "close": "49.00",
      "average": "49.4786",
      "volume": "5877",
      "turnover": "290786",
      "trades": "63"
    },
    {
      "date": "2023-12-27",
      "bid": "50.50",
      "ask": "50.60",
      "open": "49.00",
      "high": "51.00",
      "low": "49.00",
      "close": "50.50",
      "average": "50.2414",
      "volume": "12546",
      "turnover": "630328.15",
      "trades": "72"
    },
    {
      "date": "2023-12-28",
      "bid": "50.60",
      "ask": "51.10",
      "open": "50.50",
      "high": "53.30",
      "low": "50.00",
      "close": "50.60",
      "average": "51.52",
      "volume": "4971",
      "turnover": "256105.8",
      "trades": "79"
    },
    {
      "date": "2023-12-29",
      "bid": "48.35",
      "ask": "49.00",
      "open": "50.60",
      "high": "51.50",
      "low": "48.90",
      "close": "49.00",
      "average": "49.5975",
      "volume": "6785",
      "turnover": "336518.75",
      "trades": "76"
    },
    {
      "date": "2024-01-02",
      "bid": "49.80",
      "ask": "50.40",
      "open": "49.95",
      "high": "50.50",
      "low": "49.50",
      "close": "50.00",
      "average": "49.9019",
      "volume": "8379",
      "turnover": "418128.05",
      "trades": "44"
    },
    {
      "date": "2024-01-03",
      "bid": "50.10",
      "ask": "51.00",
      "open": "50.00",
      "high": "51.50",
      "low": "49.90",
      "close": "51.00",
      "average": "50.818",
      "volume": "4534",
      "turnover": "230408.7",
      "trades": "47"
    },
    {
      "date": "2024-01-04",
      "bid": "50.20",
      "ask": "50.30",
      "open": "51.00",
      "high": "53.00",
      "low": "50.20",
      "close": "50.30",
      "average": "51.2448",
      "volume": "9465",
      "turnover": "485032.3",
      "trades": "56"
    },
    {
      "date": "2024-01-05",
      "bid": "50.10",
      "ask": "50.20",
      "open": "50.30",
      "high": "50.30",
      "low": "50.10",
      "close": "50.10",
      "average": "50.2071",
      "volume": "56",
      "turnover": "2811.6",
      "trades": "3"
    },
    {
      "date": "2024-01-08",
      "bid": "49.45",
      "ask": "50.90",
      "open": "49.90",
      "high": "52.40",
      "low": "48.90",
      "close": "50.90",
      "average": "50.2993",
      "volume": "3975",
      "turnover": "199939.8",
      "trades": "54"
    },
    {
      "date": "2024-01-09",
      "bid": "50.00",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.00",
      "low": "49.70",
      "close": "50.00",
      "average": "50.0695",
      "volume": "9745",
      "turnover": "487926.8",
      "trades": "31"
    },
    {
      "date": "2024-01-10",
      "bid": "50.80",
      "ask": "51.90",
      "open": "50.00",
      "high": "50.80",
      "low": "49.80",
      "close": "50.80",
      "average": "50.0067",
      "volume": "3944",
      "turnover": "197226.3",
      "trades": "38"
    },
    {
      "date": "2024-01-11",
      "bid": "50.50",
      "ask": "52.30",
      "open": "50.50",
      "high": "52.50",
      "low": "50.50",
      "close": "52.30",
      "average": "50.8259",
      "volume": "820",
      "turnover": "41677.2",
      "trades": "22"
    },
    {
      "date": "2024-01-12",
      "bid": "51.20",
      "ask": "51.80",
      "open": "50.00",
      "high": "52.10",
      "low": "49.60",
      "close": "51.80",
      "average": "51.1593",
      "volume": "4016",
      "turnover": "205455.9",
      "trades": "37"
    },
    {
      "date": "2024-01-15",
      "bid": "50.70",
      "ask": "52.00",
      "open": "51.80",
      "high": "53.00",
      "low": "50.50",
      "close": "52.00",
      "average": "51.4123",
      "volume": "8017",
      "turnover": "412172.3",
      "trades": "48"
    },
    {
      "date": "2024-01-16",
      "bid": "50.20",
      "ask": "50.70",
      "open": "50.30",
      "high": "51.90",
      "low": "50.20",
      "close": "50.20",
      "average": "50.6333",
      "volume": "442",
      "turnover": "22379.9",
      "trades": "18"
    },
    {
      "date": "2024-01-17",
      "bid": "50.30",
      "ask": "51.20",
      "open": "50.20",
      "high": "51.20",
      "low": "50.20",
      "close": "51.20",
      "average": "50.7309",
      "volume": "1584",
      "turnover": "80357.8",
      "trades": "18"
    },
    {
      "date": "2024-01-18",
      "bid": "50.20",
      "ask": "51.00",
      "open": "51.20",
      "high": "52.60",
      "low": "50.20",
      "close": "50.20",
      "average": "50.6598",
      "volume": "2475",
      "turnover": "125383.1",
      "trades": "27"
    },
    {
      "date": "2024-01-19",
      "bid": "51.00",
      "ask": "52.20",
      "open": "50.20",
      "high": "51.00",
      "low": "50.20",
      "close": "51.00",
      "average": "50.2694",
      "volume": "1486",
      "turnover": "74700.3",
      "trades": "14"
    },
    {
      "date": "2024-01-22",
      "bid": "50.50",
      "ask": "50.90",
      "open": "51.00",
      "high": "51.00",
      "low": "48.00",
      "close": "50.50",
      "average": "49.8972",
      "volume": "4535",
      "turnover": "226283.85",
      "trades": "65"
    },
    {
      "date": "2024-01-23",
      "bid": "49.10",
      "ask": "49.50",
      "open": "50.50",
      "high": "50.50",
      "low": "48.80",
      "close": "49.50",
      "average": "49.5232",
      "volume": "1076",
      "turnover": "53287",
      "trades": "21"
    },
    {
      "date": "2024-01-24",
      "bid": "50.00",
      "ask": "51.00",
      "open": "49.40",
      "high": "50.00",
      "low": "49.10",
      "close": "50.00",
      "average": "49.7289",
      "volume": "2157",
      "turnover": "107265.3",
      "trades": "32"
    },
    {
      "date": "2024-01-25",
      "bid": "49.50",
      "ask": "50.20",
      "open": "51.50",
      "high": "51.50",
      "low": "49.50",
      "close": "50.20",
      "average": "49.7021",
      "volume": "281",
      "turnover": "13966.3",
      "trades": "17"
    },
    {
      "date": "2024-01-26",
      "bid": "49.60",
      "ask": "50.30",
      "open": "50.20",
      "high": "50.40",
      "low": "49.00",
      "close": "50.00",
      "average": "49.7037",
      "volume": "3241",
      "turnover": "161089.6",
      "trades": "31"
    },
    {
      "date": "2024-01-29",
      "bid": "49.90",
      "ask": "50.00",
      "open": "49.95",
      "high": "50.10",
      "low": "49.35",
      "close": "49.90",
      "average": "49.9755",
      "volume": "4782",
      "turnover": "238982.95",
      "trades": "25"
    },
    {
      "date": "2024-01-30",
      "bid": "50.00",
      "ask": "50.50",
      "open": "49.30",
      "high": "50.20",
      "low": "49.30",
      "close": "50.00",
      "average": "49.9055",
      "volume": "5850",
      "turnover": "291947.2",
      "trades": "21"
    },
    {
      "date": "2024-01-31",
      "bid": "49.50",
      "ask": "49.75",
      "open": "50.00",
      "high": "50.00",
      "low": "49.50",
      "close": "49.50",
      "average": "49.9416",
      "volume": "1033",
      "turnover": "51589.65",
      "trades": "18"
    },
    {
      "date": "2024-02-01",
      "bid": "52.10",
      "ask": "53.00",
      "open": "49.75",
      "high": "52.90",
      "low": "49.55",
      "close": "52.90",
      "average": "50.6838",
      "volume": "8285",
      "turnover": "419915.4",
      "trades": "66"
    },
    {
      "date": "2024-02-02",
      "bid": "52.00",
      "ask": "52.40",
      "open": "52.00",
      "high": "52.70",
      "low": "50.40",
      "close": "52.70",
      "average": "51.1767",
      "volume": "5309",
      "turnover": "271697.3",
      "trades": "73"
    },
    {
      "date": "2024-02-05",
      "bid": "52.00",
      "ask": "52.10",
      "open": "52.70",
      "high": "53.00",
      "low": "50.10",
      "close": "52.10",
      "average": "51.7663",
      "volume": "2265",
      "turnover": "117250.7",
      "trades": "26"
    },
    {
      "date": "2024-02-06",
      "bid": "50.60",
      "ask": "51.60",
      "open": "52.10",
      "high": "53.30",
      "low": "50.30",
      "close": "50.80",
      "average": "52.2354",
      "volume": "2679",
      "turnover": "139938.6",
      "trades": "35"
    },
    {
      "date": "2024-02-07",
      "bid": "50.60",
      "ask": "52.00",
      "open": "50.60",
      "high": "52.90",
      "low": "50.50",
      "close": "50.60",
      "average": "50.9986",
      "volume": "52228",
      "turnover": "2663555.7",
      "trades": "33"
    },
    {
      "date": "2024-02-08",
      "bid": "50.50",
      "ask": "50.60",
      "open": "52.80",
      "high": "52.80",
      "low": "50.50",
      "close": "50.50",
      "average": "50.689",
      "volume": "4330",
      "turnover": "219483.3",
      "trades": "37"
    },
    {
      "date": "2024-02-09",
      "bid": "51.10",
      "ask": "51.90",
      "open": "50.50",
      "high": "52.60",
      "low": "50.00",
      "close": "51.00",
      "average": "50.9348",
      "volume": "4792",
      "turnover": "244079.5",
      "trades": "47"
    },
    {
      "date": "2024-02-12",
      "bid": "51.60",
      "ask": "52.60",
      "open": "51.00",
      "high": "52.70",
      "low": "51.00",
      "close": "52.60",
      "average": "52.2094",
      "volume": "3267",
      "turnover": "170568.2",
      "trades": "38"
    },
    {
      "date": "2024-02-13",
      "bid": "51.60",
      "ask": "51.70",
      "open": "52.60",
      "high": "52.60",
      "low": "51.60",
      "close": "51.60",
      "average": "51.9138",
      "volume": "3111",
      "turnover": "161503.9",
      "trades": "23"
    },
    {
      "date": "2024-02-14",
      "bid": "50.60",
      "ask": "51.00",
      "open": "52.00",
      "high": "52.60",
      "low": "50.40",
      "close": "50.60",
      "average": "51.2007",
      "volume": "6982",
      "turnover": "357483.4",
      "trades": "26"
    },
    {
      "date": "2024-02-15",
      "bid": "51.10",
      "ask": "52.50",
      "open": "50.60",
      "high": "52.50",
      "low": "50.40",
      "close": "52.50",
      "average": "50.8539",
      "volume": "3819",
      "turnover": "194211.1",
      "trades": "30"
    },
    {
      "date": "2024-02-16",
      "bid": "55.00",
      "ask": "55.50",
      "open": "54.00",
      "high": "57.60",
      "low": "53.10",
      "close": "55.50",
      "average": "54.535",
      "volume": "41115",
      "turnover": "2242204.7",
      "trades": "154"
    },
    {
      "date": "2024-02-19",
      "bid": "58.60",
      "ask": "59.00",
      "open": "55.50",
      "high": "59.90",
      "low": "55.50",
      "close": "59.00",
      "average": "57.87",
      "volume": "11010",
      "turnover": "637148.8",
      "trades": "124"
    },
    {
      "date": "2024-02-20",
      "bid": "58.90",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.90",
      "low": "58.00",
      "close": "59.00",
      "average": "58.3233",
      "volume": "10485",
      "turnover": "611520",
      "trades": "59"
    },
    {
      "date": "2024-02-21",
      "bid": "58.00",
      "ask": "58.50",
      "open": "59.00",
      "high": "59.50",
      "low": "58.10",
      "close": "58.50",
      "average": "58.909",
      "volume": "1499",
      "turnover": "88304.6",
      "trades": "28"
    },
    {
      "date": "2024-02-22",
      "bid": "58.20",
      "ask": "59.20",
      "open": "58.00",
      "high": "59.60",
      "low": "56.30",
      "close": "59.20",
      "average": "57.4703",
      "volume": "7495",
      "turnover": "430740",
      "trades": "48"
    },
    {
      "date": "2024-02-23",
      "bid": "59.10",
      "ask": "59.20",
      "open": "59.10",
      "high": "59.20",
      "low": "58.10",
      "close": "59.20",
      "average": "58.5917",
      "volume": "2566",
      "turnover": "150346.4",
      "trades": "43"
    },
    {
      "date": "2024-02-26",
      "bid": "58.10",
      "ask": "59.90",
      "open": "59.20",
      "high": "59.90",
      "low": "59.00",
      "close": "59.90",
      "average": "59.298",
      "volume": "15391",
      "turnover": "912656",
      "trades": "56"
    },
    {
      "date": "2024-02-27",
      "bid": "61.90",
      "ask": "62.00",
      "open": "59.90",
      "high": "62.00",
      "low": "58.20",
      "close": "62.00",
      "average": "60.1391",
      "volume": "3944",
      "turnover": "237188.6",
      "trades": "52"
    },
    {
      "date": "2024-02-28",
      "bid": "61.40",
      "ask": "61.50",
      "open": "62.00",
      "high": "64.50",
      "low": "61.30",
      "close": "61.50",
      "average": "61.9066",
      "volume": "4163",
      "turnover": "257717.1",
      "trades": "55"
    },
    {
      "date": "2024-02-29",
      "bid": "60.50",
      "ask": "61.00",
      "open": "62.00",
      "high": "62.00",
      "low": "60.10",
      "close": "60.50",
      "average": "60.6426",
      "volume": "2101",
      "turnover": "127410.1",
      "trades": "38"
    },
    {
      "date": "2024-03-01",
      "bid": "60.70",
      "ask": "61.60",
      "open": "60.50",
      "high": "61.80",
      "low": "60.00",
      "close": "61.60",
      "average": "60.9201",
      "volume": "3608",
      "turnover": "219799.9",
      "trades": "62"
    },
    {
      "date": "2024-03-04",
      "bid": "64.00",
      "ask": "64.40",
      "open": "61.60",
      "high": "68.20",
      "low": "60.80",
      "close": "64.40",
      "average": "62.9014",
      "volume": "13177",
      "turnover": "828851.3",
      "trades": "146"
    },
    {
      "date": "2024-03-05",
      "bid": "63.20",
      "ask": "63.90",
      "open": "64.40",
      "high": "66.90",
      "low": "63.20",
      "close": "63.20",
      "average": "64.3718",
      "volume": "64584",
      "turnover": "4237723.09",
      "trades": "141"
    },
    {
      "date": "2024-03-06",
      "bid": "60.80",
      "ask": "61.50",
      "open": "63.30",
      "high": "63.30",
      "low": "60.90",
      "close": "61.50",
      "average": "61.7237",
      "volume": "6945",
      "turnover": "428671.1",
      "trades": "59"
    },
    {
      "date": "2024-03-07",
      "bid": "62.10",
      "ask": "62.50",
      "open": "60.80",
      "high": "65.80",
      "low": "60.50",
      "close": "62.10",
      "average": "62.5952",
      "volume": "9000",
      "turnover": "563356.9",
      "trades": "124"
    },
    {
      "date": "2024-03-08",
      "bid": "63.00",
      "ask": "63.30",
      "open": "62.10",
      "high": "64.20",
      "low": "61.70",
      "close": "63.30",
      "average": "62.7465",
      "volume": "6061",
      "turnover": "380306.4",
      "trades": "58"
    },
    {
      "date": "2024-03-11",
      "bid": "62.50",
      "ask": "63.00",
      "open": "63.30",
      "high": "63.30",
      "low": "61.80",
      "close": "63.00",
      "average": "62.3531",
      "volume": "1030",
      "turnover": "64223.7",
      "trades": "39"
    },
    {
      "date": "2024-03-12",
      "bid": "62.50",
      "ask": "63.30",
      "open": "65.00",
      "high": "65.10",
      "low": "62.10",
      "close": "62.50",
      "average": "62.9642",
      "volume": "8603",
      "turnover": "541680.7",
      "trades": "63"
    },
    {
      "date": "2024-03-13",
      "bid": "65.50",
      "ask": "65.70",
      "open": "62.60",
      "high": "65.70",
      "low": "62.60",
      "close": "65.50",
      "average": "63.8638",
      "volume": "13201",
      "turnover": "843066.4",
      "trades": "135"
    },
    {
      "date": "2024-03-14",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.50",
      "high": "66.80",
      "low": "64.30",
      "close": "65.60",
      "average": "65.635",
      "volume": "3337",
      "turnover": "219024",
      "trades": "71"
    },
    {
      "date": "2024-03-15",
      "bid": "65.10",
      "ask": "66.60",
      "open": "65.60",
      "high": "66.70",
      "low": "65.00",
      "close": "66.60",
      "average": "65.8651",
      "volume": "1831",
      "turnover": "120599",
      "trades": "49"
    },
    {
      "date": "2024-03-18",
      "bid": "66.40",
      "ask": "66.50",
      "open": "66.70",
      "high": "67.00",
      "low": "65.10",
      "close": "66.00",
      "average": "66.4834",
      "volume": "3232",
      "turnover": "214874.5",
      "trades": "80"
    },
    {
      "date": "2024-03-19",
      "bid": "65.10",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.70",
      "low": "64.70",
      "close": "65.10",
      "average": "65.2954",
      "volume": "2588",
      "turnover": "168984.6",
      "trades": "45"
    },
    {
      "date": "2024-03-20",
      "bid": "63.50",
      "ask": "64.90",
      "open": "65.10",
      "high": "65.90",
      "low": "63.30",
      "close": "63.30",
      "average": "64.7426",
      "volume": "1168",
      "turnover": "75619.4",
      "trades": "36"
    },
    {
      "date": "2024-03-21",
      "bid": "64.10",
      "ask": "64.20",
      "open": "63.30",
      "high": "65.90",
      "low": "63.20",
      "close": "64.10",
      "average": "63.8974",
      "volume": "3251",
      "turnover": "207730.6",
      "trades": "43"
    },
    {
      "date": "2024-03-22",
      "bid": "64.10",
      "ask": "64.30",
      "open": "64.20",
      "high": "65.40",
      "low": "63.00",
      "close": "63.70",
      "average": "63.9334",
      "volume": "4500",
      "turnover": "287700.1",
      "trades": "58"
    },
    {
      "date": "2024-03-25",
      "bid": "63.00",
      "ask": "63.40",
      "open": "63.70",
      "high": "63.70",
      "low": "62.10",
      "close": "63.00",
      "average": "62.9537",
      "volume": "4062",
      "turnover": "255718.1",
      "trades": "81"
    },
    {
      "date": "2024-03-26",
      "bid": "65.40",
      "ask": "66.00",
      "open": "63.00",
      "high": "66.30",
      "low": "63.00",
      "close": "65.40",
      "average": "65.8767",
      "volume": "73419",
      "turnover": "4836603.09",
      "trades": "78"
    },
    {
      "date": "2024-03-27",
      "bid": "64.50",
      "ask": "64.70",
      "open": "65.00",
      "high": "65.00",
      "low": "63.30",
      "close": "64.70",
      "average": "64.6113",
      "volume": "2779",
      "turnover": "179554.9",
      "trades": "42"
    },
    {
      "date": "2024-03-28",
      "bid": "64.60",
      "ask": "65.60",
      "open": "64.70",
      "high": "66.20",
      "low": "63.70",
      "close": "65.60",
      "average": "65.1133",
      "volume": "294",
      "turnover": "19143.3",
      "trades": "31"
    },
    {
      "date": "2024-04-02",
      "bid": "65.00",
      "ask": "65.20",
      "open": "65.80",
      "high": "65.80",
      "low": "63.80",
      "close": "64.80",
      "average": "65.2077",
      "volume": "1497",
      "turnover": "97616",
      "trades": "59"
    },
    {
      "date": "2024-04-03",
      "bid": "64.00",
      "ask": "65.00",
      "open": "64.80",
      "high": "65.60",
      "low": "63.20",
      "close": "65.00",
      "average": "64.3078",
      "volume": "1688",
      "turnover": "108551.6",
      "trades": "34"
    },
    {
      "date": "2024-04-04",
      "bid": "65.20",
      "ask": "65.40",
      "open": "65.00",
      "high": "65.20",
      "low": "63.80",
      "close": "65.20",
      "average": "64.849",
      "volume": "1139",
      "turnover": "73863",
      "trades": "31"
    },
    {
      "date": "2024-04-05",
      "bid": "63.80",
      "ask": "64.00",
      "open": "65.20",
      "high": "65.80",
      "low": "63.60",
      "close": "63.60",
      "average": "64.3265",
      "volume": "3345",
      "turnover": "215172.2",
      "trades": "35"
    },
    {
      "date": "2024-04-08",
      "bid": "63.80",
      "ask": "64.80",
      "open": "64.00",
      "high": "65.00",
      "low": "63.80",
      "close": "63.80",
      "average": "64.3938",
      "volume": "2539",
      "turnover": "163546.6",
      "trades": "34"
    },
    {
      "date": "2024-04-09",
      "bid": "63.40",
      "ask": "63.60",
      "open": "63.80",
      "high": "63.80",
      "low": "62.40",
      "close": "63.40",
      "average": "63.3443",
      "volume": "5768",
      "turnover": "365369.8",
      "trades": "38"
    },
    {
      "date": "2024-04-10",
      "bid": "64.20",
      "ask": "64.80",
      "open": "63.00",
      "high": "65.00",
      "low": "62.80",
      "close": "64.80",
      "average": "63.9504",
      "volume": "3767",
      "turnover": "240901.2",
      "trades": "39"
    },
    {
      "date": "2024-04-11",
      "bid": "64.00",
      "ask": "64.80",
      "open": "64.80",
      "high": "65.00",
      "low": "61.20",
      "close": "64.00",
      "average": "62.5407",
      "volume": "9300",
      "turnover": "581628.4",
      "trades": "61"
    },
    {
      "date": "2024-04-12",
      "bid": "62.60",
      "ask": "63.60",
      "open": "64.00",
      "high": "64.80",
      "low": "62.40",
      "close": "62.40",
      "average": "64.0152",
      "volume": "2981",
      "turnover": "190829.4",
      "trades": "55"
    },
    {
      "date": "2024-04-15",
      "bid": "63.40",
      "ask": "63.60",
      "open": "62.60",
      "high": "63.60",
      "low": "62.60",
      "close": "63.40",
      "average": "63.381",
      "volume": "368",
      "turnover": "23324.2",
      "trades": "25"
    },
    {
      "date": "2024-04-16",
      "bid": "62.60",
      "ask": "63.40",
      "open": "63.80",
      "high": "63.80",
      "low": "62.60",
      "close": "63.40",
      "average": "63.4243",
      "volume": "453",
      "turnover": "28731.2",
      "trades": "29"
    },
    {
      "date": "2024-04-17",
      "bid": "61.60",
      "ask": "63.20",
      "open": "62.40",
      "high": "62.60",
      "low": "61.40",
      "close": "61.40",
      "average": "61.9045",
      "volume": "4342",
      "turnover": "268789.4",
      "trades": "58"
    },
    {
      "date": "2024-04-18",
      "bid": "61.80",
      "ask": "62.80",
      "open": "61.40",
      "high": "63.00",
      "low": "61.40",
      "close": "62.40",
      "average": "61.9199",
      "volume": "2470",
      "turnover": "152942.2",
      "trades": "19"
    },
    {
      "date": "2024-04-19",
      "bid": "62.20",
      "ask": "63.20",
      "open": "62.80",
      "high": "63.80",
      "low": "62.20",
      "close": "62.20",
      "average": "63.1436",
      "volume": "1102",
      "turnover": "69584.2",
      "trades": "32"
    },
    {
      "date": "2024-04-22",
      "bid": "60.40",
      "ask": "61.20",
      "open": "59.80",
      "high": "61.60",
      "low": "58.40",
      "close": "60.40",
      "average": "59.6699",
      "volume": "12397",
      "turnover": "739727.2",
      "trades": "127"
    },
    {
      "date": "2024-04-23",
      "bid": "63.00",
      "ask": "64.00",
      "open": "60.40",
      "high": "64.00",
      "low": "60.20",
      "close": "64.00",
      "average": "62.7315",
      "volume": "5016",
      "turnover": "314661.4",
      "trades": "83"
    },
    {
      "date": "2024-04-24",
      "bid": "63.00",
      "ask": "64.20",
      "open": "64.00",
      "high": "64.80",
      "low": "61.40",
      "close": "63.00",
      "average": "63.7708",
      "volume": "3365",
      "turnover": "214588.6",
      "trades": "34"
    },
    {
      "date": "2024-04-25",
      "bid": "61.80",
      "ask": "62.80",
      "open": "63.00",
      "high": "63.00",
      "low": "61.40",
      "close": "62.80",
      "average": "62.581",
      "volume": "1209",
      "turnover": "75660.4",
      "trades": "31"
    },
    {
      "date": "2024-04-26",
      "bid": "64.00",
      "ask": "64.80",
      "open": "61.80",
      "high": "64.80",
      "low": "60.20",
      "close": "64.80",
      "average": "62.3195",
      "volume": "3970",
      "turnover": "247408.6",
      "trades": "39"
    },
    {
      "date": "2024-04-29",
      "bid": "63.20",
      "ask": "63.80",
      "open": "65.00",
      "high": "66.80",
      "low": "62.80",
      "close": "63.80",
      "average": "64.5399",
      "volume": "7142",
      "turnover": "460944.2",
      "trades": "57"
    },
    {
      "date": "2024-04-30",
      "bid": "63.00",
      "ask": "63.80",
      "open": "63.60",
      "high": "64.60",
      "low": "63.00",
      "close": "63.80",
      "average": "63.9639",
      "volume": "1602",
      "turnover": "102470.2",
      "trades": "26"
    },
    {
      "date": "2024-05-02",
      "bid": "65.00",
      "ask": "65.60",
      "open": "63.80",
      "high": "66.80",
      "low": "63.80",
      "close": "65.60",
      "average": "65.6864",
      "volume": "4884",
      "turnover": "320812.4",
      "trades": "66"
    },
    {
      "date": "2024-05-03",
      "bid": "65.40",
      "ask": "66.20",
      "open": "65.60",
      "high": "67.00",
      "low": "65.00",
      "close": "66.20",
      "average": "66.2701",
      "volume": "7724",
      "turnover": "511870.6",
      "trades": "64"
    },
    {
      "date": "2024-05-06",
      "bid": "68.20",
      "ask": "69.80",
      "open": "66.20",
      "high": "70.00",
      "low": "65.00",
      "close": "69.80",
      "average": "68.3189",
      "volume": "16586",
      "turnover": "1133137.6",
      "trades": "136"
    },
    {
      "date": "2024-05-07",
      "bid": "69.80",
      "ask": "70.00",
      "open": "70.40",
      "high": "72.00",
      "low": "67.80",
      "close": "70.00",
      "average": "69.9831",
      "volume": "10752",
      "turnover": "752458",
      "trades": "98"
    },
    {
      "date": "2024-05-08",
      "bid": "68.60",
      "ask": "69.20",
      "open": "69.60",
      "high": "69.60",
      "low": "67.80",
      "close": "69.40",
      "average": "68.581",
      "volume": "2561",
      "turnover": "175636",
      "trades": "40"
    },
    {
      "date": "2024-05-10",
      "bid": "67.60",
      "ask": "68.80",
      "open": "69.40",
      "high": "69.40",
      "low": "67.40",
      "close": "67.60",
      "average": "67.9468",
      "volume": "7151",
      "turnover": "486801",
      "trades": "66"
    },
    {
      "date": "2024-05-13",
      "bid": "68.00",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.60",
      "low": "62.20",
      "close": "67.60",
      "average": "66.1797",
      "volume": "6298",
      "turnover": "416800",
      "trades": "98"
    },
    {
      "date": "2024-05-14",
      "bid": "68.20",
      "ask": "69.60",
      "open": "67.60",
      "high": "70.00",
      "low": "66.00",
      "close": "68.00",
      "average": "69.1081",
      "volume": "17359",
      "turnover": "1199647.39",
      "trades": "76"
    },
    {
      "date": "2024-05-15",
      "bid": "69.40",
      "ask": "69.80",
      "open": "68.60",
      "high": "69.80",
      "low": "67.80",
      "close": "69.40",
      "average": "68.9083",
      "volume": "6806",
      "turnover": "468990.2",
      "trades": "70"
    },
    {
      "date": "2024-05-16",
      "bid": "68.00",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "67.80",
      "close": "69.00",
      "average": "68.9115",
      "volume": "10652",
      "turnover": "734045.8",
      "trades": "50"
    },
    {
      "date": "2024-05-17",
      "bid": "67.40",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.00",
      "low": "67.00",
      "close": "68.00",
      "average": "67.9645",
      "volume": "4077",
      "turnover": "277091.2",
      "trades": "33"
    },
    {
      "date": "2024-05-20",
      "bid": "67.20",
      "ask": "67.80",
      "open": "67.80",
      "high": "68.00",
      "low": "66.00",
      "close": "67.80",
      "average": "67.3918",
      "volume": "19037",
      "turnover": "1277060.8",
      "trades": "60"
    },
    {
      "date": "2024-05-21",
      "bid": "68.00",
      "ask": "68.20",
      "open": "67.80",
      "high": "68.20",
      "low": "66.80",
      "close": "68.20",
      "average": "67.8823",
      "volume": "3361",
      "turnover": "228152.4",
      "trades": "43"
    },
    {
      "date": "2024-05-22",
      "bid": "67.20",
      "ask": "68.80",
      "open": "68.20",
      "high": "69.00",
      "low": "66.80",
      "close": "68.80",
      "average": "68.0152",
      "volume": "5224",
      "turnover": "355311.6",
      "trades": "61"
    },
    {
      "date": "2024-05-23",
      "bid": "67.60",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.80",
      "low": "67.40",
      "close": "68.60",
      "average": "69.019",
      "volume": "3014",
      "turnover": "208023.4",
      "trades": "40"
    },
    {
      "date": "2024-05-24",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.60",
      "high": "69.20",
      "low": "66.00",
      "close": "67.60",
      "average": "67.6912",
      "volume": "3109",
      "turnover": "210452",
      "trades": "31"
    },
    {
      "date": "2024-05-27",
      "bid": "68.00",
      "ask": "68.60",
      "open": "67.60",
      "high": "69.00",
      "low": "66.40",
      "close": "68.60",
      "average": "68.4745",
      "volume": "2352",
      "turnover": "161052",
      "trades": "45"
    },
    {
      "date": "2024-05-28",
      "bid": "67.60",
      "ask": "68.60",
      "open": "68.60",
      "high": "68.60",
      "low": "67.40",
      "close": "68.60",
      "average": "68.4853",
      "volume": "6074",
      "turnover": "415979.6",
      "trades": "35"
    },
    {
      "date": "2024-05-29",
      "bid": "68.00",
      "ask": "68.20",
      "open": "68.60",
      "high": "68.60",
      "low": "68.00",
      "close": "68.20",
      "average": "68.2861",
      "volume": "1871",
      "turnover": "127763.2",
      "trades": "29"
    },
    {
      "date": "2024-05-30",
      "bid": "68.60",
      "ask": "68.80",
      "open": "68.20",
      "high": "68.80",
      "low": "68.20",
      "close": "68.80",
      "average": "68.623",
      "volume": "773",
      "turnover": "53045.6",
      "trades": "27"
    },
    {
      "date": "2024-05-31",
      "bid": "67.60",
      "ask": "68.80",
      "open": "69.00",
      "high": "69.00",
      "low": "67.40",
      "close": "68.80",
      "average": "68.4487",
      "volume": "3915",
      "turnover": "267976.8",
      "trades": "42"
    },
    {
      "date": "2024-06-03",
      "bid": "70.00",
      "ask": "70.20",
      "open": "68.80",
      "high": "70.00",
      "low": "66.60",
      "close": "70.00",
      "average": "67.9173",
      "volume": "8593",
      "turnover": "583613",
      "trades": "110"
    },
    {
      "date": "2024-06-04",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.00",
      "high": "73.80",
      "low": "68.00",
      "close": "69.00",
      "average": "70.2498",
      "volume": "8759",
      "turnover": "615318.4",
      "trades": "85"
    },
    {
      "date": "2024-06-05",
      "bid": "70.00",
      "ask": "70.60",
      "open": "68.60",
      "high": "70.20",
      "low": "67.80",
      "close": "70.00",
      "average": "68.6097",
      "volume": "1930",
      "turnover": "132416.8",
      "trades": "27"
    },
    {
      "date": "2024-06-07",
      "bid": "67.60",
      "ask": "68.60",
      "open": "70.00",
      "high": "71.00",
      "low": "67.60",
      "close": "69.00",
      "average": "69.1359",
      "volume": "8445",
      "turnover": "583852.4",
      "trades": "53"
    },
    {
      "date": "2024-06-10",
      "bid": "67.40",
      "ask": "68.60",
      "open": "69.00",
      "high": "70.40",
      "low": "67.00",
      "close": "67.40",
      "average": "68.4114",
      "volume": "5475",
      "turnover": "374552.6",
      "trades": "31"
    },
    {
      "date": "2024-06-11",
      "bid": "67.20",
      "ask": "67.60",
      "open": "67.60",
      "high": "68.80",
      "low": "66.40",
      "close": "67.40",
      "average": "66.9577",
      "volume": "9285",
      "turnover": "621702",
      "trades": "47"
    },
    {
      "date": "2024-06-12",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.40",
      "high": "67.40",
      "low": "66.00",
      "close": "66.80",
      "average": "66.5532",
      "volume": "671",
      "turnover": "44657.2",
      "trades": "15"
    },
    {
      "date": "2024-06-13",
      "bid": "65.60",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.00",
      "low": "64.20",
      "close": "66.80",
      "average": "65.691",
      "volume": "7362",
      "turnover": "483617.2",
      "trades": "49"
    },
    {
      "date": "2024-06-14",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.80",
      "high": "69.20",
      "low": "56.40",
      "close": "65.80",
      "average": "65.7916",
      "volume": "5757",
      "turnover": "378762",
      "trades": "64"
    },
    {
      "date": "2024-06-17",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.80",
      "high": "65.80",
      "low": "63.60",
      "close": "65.60",
      "average": "64.5426",
      "volume": "3803",
      "turnover": "245455.4",
      "trades": "38"
    },
    {
      "date": "2024-06-18",
      "bid": "64.40",
      "ask": "64.60",
      "open": "65.60",
      "high": "65.60",
      "low": "64.40",
      "close": "64.40",
      "average": "64.4738",
      "volume": "2001",
      "turnover": "129012",
      "trades": "24"
    },
    {
      "date": "2024-06-19",
      "bid": "67.40",
      "ask": "67.80",
      "open": "64.40",
      "high": "67.80",
      "low": "64.40",
      "close": "67.80",
      "average": "67.5662",
      "volume": "101414",
      "turnover": "6675538.6",
      "trades": "52"
    },
    {
      "date": "2024-06-20",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.80",
      "high": "67.80",
      "low": "66.20",
      "close": "67.00",
      "average": "66.8372",
      "volume": "2831",
      "turnover": "189216.2",
      "trades": "38"
    },
    {
      "date": "2024-06-24",
      "bid": "65.60",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.80",
      "low": "65.20",
      "close": "65.60",
      "average": "66.9782",
      "volume": "2775",
      "turnover": "185864.6",
      "trades": "36"
    },
    {
      "date": "2024-06-25",
      "bid": "66.00",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "65.60",
      "close": "65.80",
      "average": "66.5665",
      "volume": "1253",
      "turnover": "83407.8",
      "trades": "32"
    },
    {
      "date": "2024-06-26",
      "bid": "65.80",
      "ask": "67.40",
      "open": "67.60",
      "high": "69.60",
      "low": "66.00",
      "close": "66.40",
      "average": "67.9333",
      "volume": "6216",
      "turnover": "422273.6",
      "trades": "62"
    },
    {
      "date": "2024-06-27",
      "bid": "65.80",
      "ask": "66.80",
      "open": "69.40",
      "high": "69.60",
      "low": "65.00",
      "close": "65.00",
      "average": "68.1917",
      "volume": "4804",
      "turnover": "327593",
      "trades": "74"
    },
    {
      "date": "2024-06-28",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.00",
      "high": "68.60",
      "low": "65.00",
      "close": "67.00",
      "average": "67.2976",
      "volume": "2466",
      "turnover": "165956",
      "trades": "44"
    },
    {
      "date": "2024-07-01",
      "bid": "65.80",
      "ask": "67.40",
      "open": "66.80",
      "high": "68.20",
      "low": "65.20",
      "close": "67.40",
      "average": "66.2684",
      "volume": "3297",
      "turnover": "218487",
      "trades": "54"
    },
    {
      "date": "2024-07-02",
      "bid": "65.60",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.40",
      "low": "65.20",
      "close": "66.00",
      "average": "65.6025",
      "volume": "3324",
      "turnover": "218062.6",
      "trades": "56"
    },
    {
      "date": "2024-07-03",
      "bid": "68.00",
      "ask": "68.20",
      "open": "66.00",
      "high": "68.20",
      "low": "65.40",
      "close": "68.20",
      "average": "67.1338",
      "volume": "1934",
      "turnover": "129836.8",
      "trades": "27"
    },
    {
      "date": "2024-07-04",
      "bid": "65.80",
      "ask": "66.40",
      "open": "68.60",
      "high": "69.20",
      "low": "65.20",
      "close": "66.40",
      "average": "68.0231",
      "volume": "12194",
      "turnover": "829474.2",
      "trades": "54"
    },
    {
      "date": "2024-07-05",
      "bid": "65.60",
      "ask": "66.20",
      "open": "66.20",
      "high": "66.20",
      "low": "65.20",
      "close": "66.00",
      "average": "65.8443",
      "volume": "456",
      "turnover": "30025",
      "trades": "16"
    },
    {
      "date": "2024-07-08",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.80",
      "high": "66.80",
      "low": "65.20",
      "close": "66.80",
      "average": "65.6994",
      "volume": "2856",
      "turnover": "187637.6",
      "trades": "45"
    },
    {
      "date": "2024-07-09",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.00",
      "low": "66.20",
      "close": "66.20",
      "average": "66.8772",
      "volume": "5256",
      "turnover": "351506.4",
      "trades": "41"
    },
    {
      "date": "2024-07-10",
      "bid": "66.60",
      "ask": "66.80",
      "open": "66.60",
      "high": "67.00",
      "low": "66.60",
      "close": "66.60",
      "average": "66.691",
      "volume": "444",
      "turnover": "29610.8",
      "trades": "12"
    },
    {
      "date": "2024-07-11",
      "bid": "65.80",
      "ask": "66.80",
      "open": "65.60",
      "high": "66.80",
      "low": "65.60",
      "close": "66.80",
      "average": "66.0155",
      "volume": "697",
      "turnover": "46012.8",
      "trades": "21"
    },
    {
      "date": "2024-07-12",
      "bid": "66.00",
      "ask": "66.80",
      "open": "66.80",
      "high": "67.00",
      "low": "65.80",
      "close": "66.00",
      "average": "66.6612",
      "volume": "2280",
      "turnover": "151987.6",
      "trades": "33"
    },
    {
      "date": "2024-07-15",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.00",
      "low": "65.80",
      "close": "67.00",
      "average": "66.683",
      "volume": "3143",
      "turnover": "209584.8",
      "trades": "47"
    },
    {
      "date": "2024-07-16",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.00",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.5218",
      "volume": "1733",
      "turnover": "115282.2",
      "trades": "30"
    },
    {
      "date": "2024-07-17",
      "bid": "66.20",
      "ask": "66.40",
      "open": "66.80",
      "high": "67.00",
      "low": "66.00",
      "close": "66.60",
      "average": "66.7112",
      "volume": "1398",
      "turnover": "93262.2",
      "trades": "21"
    },
    {
      "date": "2024-07-18",
      "bid": "66.20",
      "ask": "66.60",
      "open": "65.80",
      "high": "66.60",
      "low": "65.60",
      "close": "66.60",
      "average": "66.2563",
      "volume": "1964",
      "turnover": "130127.4",
      "trades": "26"
    },
    {
      "date": "2024-07-19",
      "bid": "66.20",
      "ask": "66.40",
      "open": "65.80",
      "high": "66.60",
      "low": "65.40",
      "close": "66.20",
      "average": "66.1752",
      "volume": "974",
      "turnover": "64454.6",
      "trades": "16"
    },
    {
      "date": "2024-07-22",
      "bid": "65.00",
      "ask": "65.80",
      "open": "66.00",
      "high": "66.00",
      "low": "64.60",
      "close": "65.80",
      "average": "65.0416",
      "volume": "2944",
      "turnover": "191482.6",
      "trades": "44"
    },
    {
      "date": "2024-07-23",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.40",
      "low": "64.80",
      "close": "66.00",
      "average": "65.7197",
      "volume": "2764",
      "turnover": "181649.2",
      "trades": "40"
    },
    {
      "date": "2024-07-24",
      "bid": "64.20",
      "ask": "65.00",
      "open": "65.20",
      "high": "65.20",
      "low": "64.00",
      "close": "64.40",
      "average": "64.7685",
      "volume": "9932",
      "turnover": "643280.6",
      "trades": "39"
    },
    {
      "date": "2024-07-25",
      "bid": "64.40",
      "ask": "65.20",
      "open": "65.80",
      "high": "66.00",
      "low": "64.40",
      "close": "64.40",
      "average": "64.9284",
      "volume": "550",
      "turnover": "35710.6",
      "trades": "27"
    },
    {
      "date": "2024-07-26",
      "bid": "65.60",
      "ask": "66.40",
      "open": "66.00",
      "high": "66.40",
      "low": "64.60",
      "close": "65.60",
      "average": "65.8336",
      "volume": "999",
      "turnover": "65767.8",
      "trades": "18"
    },
    {
      "date": "2024-07-29",
      "bid": "65.00",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.40",
      "low": "65.00",
      "close": "65.80",
      "average": "65.6962",
      "volume": "1412",
      "turnover": "92763",
      "trades": "37"
    },
    {
      "date": "2024-07-30",
      "bid": "64.80",
      "ask": "65.60",
      "open": "64.60",
      "high": "65.60",
      "low": "64.60",
      "close": "65.60",
      "average": "64.6753",
      "volume": "5360",
      "turnover": "346659.4",
      "trades": "27"
    },
    {
      "date": "2024-07-31",
      "bid": "64.00",
      "ask": "64.60",
      "open": "65.00",
      "high": "65.00",
      "low": "64.00",
      "close": "64.00",
      "average": "64.1087",
      "volume": "2536",
      "turnover": "162579.6",
      "trades": "40"
    },
    {
      "date": "2024-08-01",
      "bid": "66.00",
      "ask": "68.00",
      "open": "64.20",
      "high": "72.00",
      "low": "64.20",
      "close": "67.00",
      "average": "67.5215",
      "volume": "11787",
      "turnover": "795875.8",
      "trades": "142"
    },
    {
      "date": "2024-08-02",
      "bid": "64.40",
      "ask": "66.00",
      "open": "66.80",
      "high": "66.80",
      "low": "64.20",
      "close": "66.00",
      "average": "65.1353",
      "volume": "4029",
      "turnover": "262430",
      "trades": "70"
    },
    {
      "date": "2024-08-05",
      "bid": "63.60",
      "ask": "65.80",
      "open": "64.00",
      "high": "67.40",
      "low": "58.40",
      "close": "63.60",
      "average": "64.425",
      "volume": "22455",
      "turnover": "1446664.2",
      "trades": "106"
    },
    {
      "date": "2024-08-06",
      "bid": "65.20",
      "ask": "66.60",
      "open": "61.20",
      "high": "67.40",
      "low": "61.20",
      "close": "65.20",
      "average": "66.276",
      "volume": "2406",
      "turnover": "159460",
      "trades": "55"
    },
    {
      "date": "2024-08-07",
      "bid": "66.60",
      "ask": "66.80",
      "open": "65.20",
      "high": "66.80",
      "low": "65.00",
      "close": "65.80",
      "average": "65.59",
      "volume": "1807",
      "turnover": "118521.2",
      "trades": "32"
    },
    {
      "date": "2024-08-08",
      "bid": "64.40",
      "ask": "65.00",
      "open": "65.80",
      "high": "65.80",
      "low": "64.00",
      "close": "64.40",
      "average": "64.2864",
      "volume": "2390",
      "turnover": "153644.6",
      "trades": "32"
    },
    {
      "date": "2024-08-09",
      "bid": "65.00",
      "ask": "66.00",
      "open": "64.40",
      "high": "66.20",
      "low": "64.40",
      "close": "66.00",
      "average": "64.9431",
      "volume": "1301",
      "turnover": "84491",
      "trades": "23"
    },
    {
      "date": "2024-08-12",
      "bid": "64.40",
      "ask": "65.80",
      "open": "66.00",
      "high": "66.20",
      "low": "64.00",
      "close": "65.40",
      "average": "64.9915",
      "volume": "4899",
      "turnover": "318393.6",
      "trades": "71"
    },
    {
      "date": "2024-08-13",
      "bid": "69.80",
      "ask": "70.00",
      "open": "66.00",
      "high": "71.80",
      "low": "66.00",
      "close": "70.00",
      "average": "68.1424",
      "volume": "47548",
      "turnover": "3240254.7",
      "trades": "308"
    },
    {
      "date": "2024-08-14",
      "bid": "72.60",
      "ask": "72.80",
      "open": "72.20",
      "high": "73.80",
      "low": "69.80",
      "close": "72.80",
      "average": "72.5146",
      "volume": "37959",
      "turnover": "2755780",
      "trades": "349"
    },
    {
      "date": "2024-08-15",
      "bid": "72.40",
      "ask": "72.80",
      "open": "73.00",
      "high": "74.00",
      "low": "72.80",
      "close": "72.80",
      "average": "73.5182",
      "volume": "31053",
      "turnover": "2282784.2",
      "trades": "228"
    },
    {
      "date": "2024-08-16",
      "bid": "67.60",
      "ask": "67.80",
      "open": "70.40",
      "high": "70.40",
      "low": "66.00",
      "close": "67.00",
      "average": "67.7587",
      "volume": "44081",
      "turnover": "2986748.8",
      "trades": "378"
    },
    {
      "date": "2024-08-19",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.20",
      "high": "68.80",
      "low": "66.60",
      "close": "68.00",
      "average": "67.5416",
      "volume": "17271",
      "turnover": "1166221.6",
      "trades": "138"
    },
    {
      "date": "2024-08-20",
      "bid": "67.80",
      "ask": "68.00",
      "open": "68.00",
      "high": "69.00",
      "low": "66.40",
      "close": "67.40",
      "average": "67.8302",
      "volume": "9696",
      "turnover": "657682",
      "trades": "99"
    },
    {
      "date": "2024-08-21",
      "bid": "67.20",
      "ask": "67.40",
      "open": "67.40",
      "high": "68.00",
      "low": "66.40",
      "close": "66.40",
      "average": "67.4411",
      "volume": "3794",
      "turnover": "255858.4",
      "trades": "54"
    },
    {
      "date": "2024-08-22",
      "bid": "66.00",
      "ask": "66.60",
      "open": "67.00",
      "high": "67.60",
      "low": "65.20",
      "close": "66.00",
      "average": "66.3173",
      "volume": "10304",
      "turnover": "683333.4",
      "trades": "72"
    },
    {
      "date": "2024-08-23",
      "bid": "64.20",
      "ask": "64.80",
      "open": "66.80",
      "high": "67.80",
      "low": "64.20",
      "close": "64.80",
      "average": "65.0311",
      "volume": "17973",
      "turnover": "1168803.39",
      "trades": "147"
    },
    {
      "date": "2024-08-26",
      "bid": "65.00",
      "ask": "65.20",
      "open": "64.80",
      "high": "66.60",
      "low": "64.20",
      "close": "65.00",
      "average": "64.9907",
      "volume": "6902",
      "turnover": "448565.8",
      "trades": "82"
    },
    {
      "date": "2024-08-27",
      "bid": "64.00",
      "ask": "64.80",
      "open": "65.00",
      "high": "65.20",
      "low": "63.80",
      "close": "64.80",
      "average": "64.4256",
      "volume": "5524",
      "turnover": "355887.2",
      "trades": "60"
    },
    {
      "date": "2024-08-28",
      "bid": "62.80",
      "ask": "63.20",
      "open": "64.80",
      "high": "64.80",
      "low": "62.00",
      "close": "63.00",
      "average": "62.6715",
      "volume": "10070",
      "turnover": "631102",
      "trades": "128"
    },
    {
      "date": "2024-08-29",
      "bid": "60.40",
      "ask": "60.80",
      "open": "63.00",
      "high": "63.00",
      "low": "60.00",
      "close": "60.40",
      "average": "61.074",
      "volume": "22998",
      "turnover": "1404579",
      "trades": "196"
    },
    {
      "date": "2024-08-30",
      "bid": "59.00",
      "ask": "60.00",
      "open": "60.40",
      "high": "60.80",
      "low": "58.20",
      "close": "60.00",
      "average": "59.5482",
      "volume": "16763",
      "turnover": "998207.2",
      "trades": "164"
    },
    {
      "date": "2024-09-02",
      "bid": "62.80",
      "ask": "64.80",
      "open": "60.00",
      "high": "65.00",
      "low": "60.00",
      "close": "64.80",
      "average": "62.4298",
      "volume": "14524",
      "turnover": "906840.4",
      "trades": "191"
    },
    {
      "date": "2024-09-03",
      "bid": "63.00",
      "ask": "63.80",
      "open": "65.60",
      "high": "65.60",
      "low": "62.60",
      "close": "63.60",
      "average": "64.0967",
      "volume": "7483",
      "turnover": "479651.8",
      "trades": "72"
    },
    {
      "date": "2024-09-04",
      "bid": "62.20",
      "ask": "63.00",
      "open": "63.60",
      "high": "64.40",
      "low": "60.80",
      "close": "62.20",
      "average": "63.0103",
      "volume": "4946",
      "turnover": "311649",
      "trades": "47"
    },
    {
      "date": "2024-09-05",
      "bid": "62.40",
      "ask": "64.00",
      "open": "61.40",
      "high": "64.40",
      "low": "61.40",
      "close": "64.00",
      "average": "62.2182",
      "volume": "1872",
      "turnover": "116363.4",
      "trades": "26"
    },
    {
      "date": "2024-09-06",
      "bid": "62.60",
      "ask": "63.20",
      "open": "62.40",
      "high": "64.20",
      "low": "61.00",
      "close": "62.60",
      "average": "62.0016",
      "volume": "4235",
      "turnover": "262594.8",
      "trades": "42"
    },
    {
      "date": "2024-09-09",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.40",
      "high": "63.40",
      "low": "61.20",
      "close": "62.00",
      "average": "62.1909",
      "volume": "6299",
      "turnover": "391740.6",
      "trades": "73"
    },
    {
      "date": "2024-09-10",
      "bid": "60.40",
      "ask": "60.60",
      "open": "62.00",
      "high": "63.20",
      "low": "60.20",
      "close": "60.40",
      "average": "60.9791",
      "volume": "14550",
      "turnover": "887245.4",
      "trades": "101"
    },
    {
      "date": "2024-09-11",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.60",
      "high": "62.80",
      "low": "60.60",
      "close": "61.00",
      "average": "60.7531",
      "volume": "2890",
      "turnover": "175576.6",
      "trades": "31"
    },
    {
      "date": "2024-09-12",
      "bid": "60.60",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.80",
      "low": "60.40",
      "close": "60.60",
      "average": "60.8259",
      "volume": "4828",
      "turnover": "293667.4",
      "trades": "36"
    },
    {
      "date": "2024-09-13",
      "bid": "61.40",
      "ask": "61.80",
      "open": "60.60",
      "high": "61.60",
      "low": "60.60",
      "close": "61.40",
      "average": "60.9329",
      "volume": "4924",
      "turnover": "300033.4",
      "trades": "41"
    },
    {
      "date": "2024-09-16",
      "bid": "60.60",
      "ask": "61.60",
      "open": "61.40",
      "high": "62.00",
      "low": "60.60",
      "close": "61.40",
      "average": "61.352",
      "volume": "6836",
      "turnover": "419402.4",
      "trades": "30"
    },
    {
      "date": "2024-09-17",
      "bid": "60.60",
      "ask": "61.40",
      "open": "61.40",
      "high": "61.40",
      "low": "60.60",
      "close": "61.40",
      "average": "60.844",
      "volume": "2463",
      "turnover": "149858.8",
      "trades": "35"
    },
    {
      "date": "2024-09-18",
      "bid": "59.60",
      "ask": "60.00",
      "open": "60.60",
      "high": "60.60",
      "low": "59.60",
      "close": "59.80",
      "average": "60.1348",
      "volume": "14846",
      "turnover": "892761",
      "trades": "69"
    },
    {
      "date": "2024-09-19",
      "bid": "59.00",
      "ask": "59.80",
      "open": "59.80",
      "high": "60.40",
      "low": "58.60",
      "close": "59.00",
      "average": "59.3359",
      "volume": "5923",
      "turnover": "351446.6",
      "trades": "69"
    },
    {
      "date": "2024-09-20",
      "bid": "58.80",
      "ask": "59.00",
      "open": "59.00",
      "high": "59.80",
      "low": "58.60",
      "close": "59.00",
      "average": "59.0313",
      "volume": "7087",
      "turnover": "418354.8",
      "trades": "45"
    },
    {
      "date": "2024-09-23",
      "bid": "57.80",
      "ask": "58.60",
      "open": "59.00",
      "high": "59.40",
      "low": "57.60",
      "close": "58.60",
      "average": "58.3585",
      "volume": "13343",
      "turnover": "778677.4",
      "trades": "78"
    },
    {
      "date": "2024-09-24",
      "bid": "57.60",
      "ask": "58.00",
      "open": "58.60",
      "high": "58.60",
      "low": "56.00",
      "close": "58.20",
      "average": "57.2719",
      "volume": "15310",
      "turnover": "876833.4",
      "trades": "83"
    },
    {
      "date": "2024-09-25",
      "bid": "57.60",
      "ask": "58.40",
      "open": "58.20",
      "high": "59.00",
      "low": "56.40",
      "close": "58.40",
      "average": "57.4025",
      "volume": "10433",
      "turnover": "598880.8",
      "trades": "77"
    },
    {
      "date": "2024-09-26",
      "bid": "58.60",
      "ask": "59.20",
      "open": "59.60",
      "high": "59.60",
      "low": "57.60",
      "close": "58.60",
      "average": "58.5045",
      "volume": "13932",
      "turnover": "815084.4",
      "trades": "59"
    },
    {
      "date": "2024-09-27",
      "bid": "57.20",
      "ask": "57.80",
      "open": "57.80",
      "high": "58.20",
      "low": "57.00",
      "close": "58.00",
      "average": "57.6866",
      "volume": "18221",
      "turnover": "1051108",
      "trades": "83"
    },
    {
      "date": "2024-09-30",
      "bid": "57.00",
      "ask": "57.20",
      "open": "58.40",
      "high": "58.40",
      "low": "56.80",
      "close": "57.20",
      "average": "57.4012",
      "volume": "13592",
      "turnover": "780196.6",
      "trades": "73"
    },
    {
      "date": "2024-10-01",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.20",
      "high": "58.00",
      "low": "56.40",
      "close": "57.60",
      "average": "56.8932",
      "volume": "13211",
      "turnover": "751615.6",
      "trades": "82"
    },
    {
      "date": "2024-10-02",
      "bid": "57.00",
      "ask": "57.20",
      "open": "57.60",
      "high": "57.60",
      "low": "56.00",
      "close": "57.20",
      "average": "56.9205",
      "volume": "4923",
      "turnover": "280219.8",
      "trades": "47"
    },
    {
      "date": "2024-10-03",
      "bid": "57.20",
      "ask": "57.60",
      "open": "57.20",
      "high": "57.80",
      "low": "56.60",
      "close": "57.60",
      "average": "57.1453",
      "volume": "863",
      "turnover": "49316.4",
      "trades": "23"
    },
    {
      "date": "2024-10-04",
      "bid": "57.20",
      "ask": "57.80",
      "open": "57.60",
      "high": "58.00",
      "low": "57.20",
      "close": "57.20",
      "average": "57.7847",
      "volume": "5110",
      "turnover": "295279.8",
      "trades": "35"
    },
    {
      "date": "2024-10-07",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.20",
      "high": "58.00",
      "low": "56.40",
      "close": "57.80",
      "average": "56.9917",
      "volume": "11891",
      "turnover": "677688.6",
      "trades": "65"
    },
    {
      "date": "2024-10-08",
      "bid": "58.60",
      "ask": "59.00",
      "open": "57.80",
      "high": "59.20",
      "low": "56.80",
      "close": "58.60",
      "average": "57.4366",
      "volume": "5850",
      "turnover": "336004.2",
      "trades": "36"
    },
    {
      "date": "2024-10-09",
      "bid": "57.00",
      "ask": "58.00",
      "open": "58.40",
      "high": "58.40",
      "low": "56.60",
      "close": "57.40",
      "average": "57.348",
      "volume": "4185",
      "turnover": "240001.2",
      "trades": "49"
    },
    {
      "date": "2024-10-10",
      "bid": "56.80",
      "ask": "58.00",
      "open": "56.20",
      "high": "58.20",
      "low": "56.20",
      "close": "58.00",
      "average": "56.9252",
      "volume": "7159",
      "turnover": "407527.2",
      "trades": "41"
    },
    {
      "date": "2024-10-11",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.00",
      "high": "58.60",
      "low": "56.80",
      "close": "58.40",
      "average": "57.8794",
      "volume": "2599",
      "turnover": "150428.6",
      "trades": "21"
    },
    {
      "date": "2024-10-14",
      "bid": "56.00",
      "ask": "56.20",
      "open": "58.20",
      "high": "58.60",
      "low": "56.00",
      "close": "56.20",
      "average": "57.0416",
      "volume": "16183",
      "turnover": "923104.6",
      "trades": "112"
    },
    {
      "date": "2024-10-15",
      "bid": "56.80",
      "ask": "57.40",
      "open": "56.20",
      "high": "57.20",
      "low": "56.00",
      "close": "57.20",
      "average": "56.6281",
      "volume": "8448",
      "turnover": "478394.2",
      "trades": "42"
    },
    {
      "date": "2024-10-16",
      "bid": "56.60",
      "ask": "57.20",
      "open": "57.20",
      "high": "57.80",
      "low": "56.60",
      "close": "56.60",
      "average": "57.0738",
      "volume": "4468",
      "turnover": "255005.8",
      "trades": "31"
    },
    {
      "date": "2024-10-17",
      "bid": "56.60",
      "ask": "56.80",
      "open": "56.20",
      "high": "57.20",
      "low": "56.00",
      "close": "57.00",
      "average": "56.4867",
      "volume": "2608",
      "turnover": "147317.2",
      "trades": "44"
    },
    {
      "date": "2024-10-18",
      "bid": "56.80",
      "ask": "57.20",
      "open": "57.00",
      "high": "57.40",
      "low": "56.00",
      "close": "56.80",
      "average": "56.5304",
      "volume": "2354",
      "turnover": "133072.6",
      "trades": "39"
    },
    {
      "date": "2024-10-21",
      "bid": "56.20",
      "ask": "57.20",
      "open": "56.80",
      "high": "56.80",
      "low": "56.00",
      "close": "56.20",
      "average": "56.4834",
      "volume": "2721",
      "turnover": "153691.2",
      "trades": "33"
    },
    {
      "date": "2024-10-22",
      "bid": "55.60",
      "ask": "56.20",
      "open": "56.00",
      "high": "56.80",
      "low": "55.60",
      "close": "56.40",
      "average": "55.9158",
      "volume": "1998",
      "turnover": "111719.8",
      "trades": "25"
    },
    {
      "date": "2024-10-23",
      "bid": "55.60",
      "ask": "56.20",
      "open": "56.40",
      "high": "57.20",
      "low": "55.80",
      "close": "56.20",
      "average": "55.9306",
      "volume": "3483",
      "turnover": "194806.4",
      "trades": "23"
    },
    {
      "date": "2024-10-24",
      "bid": "56.00",
      "ask": "56.20",
      "open": "56.20",
      "high": "56.40",
      "low": "56.00",
      "close": "56.00",
      "average": "56.2623",
      "volume": "1924",
      "turnover": "108248.6",
      "trades": "23"
    },
    {
      "date": "2024-10-25",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.00",
      "high": "57.40",
      "low": "55.60",
      "close": "55.80",
      "average": "56.2733",
      "volume": "6737",
      "turnover": "379113.4",
      "trades": "54"
    },
    {
      "date": "2024-10-28",
      "bid": "55.60",
      "ask": "55.80",
      "open": "54.20",
      "high": "55.80",
      "low": "54.20",
      "close": "55.80",
      "average": "55.0935",
      "volume": "4196",
      "turnover": "231172.2",
      "trades": "53"
    },
    {
      "date": "2024-10-29",
      "bid": "56.20",
      "ask": "56.40",
      "open": "55.80",
      "high": "56.40",
      "low": "54.40",
      "close": "56.40",
      "average": "56.093",
      "volume": "2774",
      "turnover": "155602",
      "trades": "27"
    },
    {
      "date": "2024-10-30",
      "bid": "57.60",
      "ask": "58.80",
      "open": "57.00",
      "high": "59.20",
      "low": "57.00",
      "close": "59.00",
      "average": "58.0737",
      "volume": "5900",
      "turnover": "342634.6",
      "trades": "68"
    },
    {
      "date": "2024-10-31",
      "bid": "60.00",
      "ask": "61.00",
      "open": "58.80",
      "high": "61.20",
      "low": "58.60",
      "close": "61.00",
      "average": "60.0185",
      "volume": "4151",
      "turnover": "249136.8",
      "trades": "62"
    },
    {
      "date": "2024-11-01",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.00",
      "high": "61.00",
      "low": "58.60",
      "close": "61.00",
      "average": "60.3107",
      "volume": "2561",
      "turnover": "154455.6",
      "trades": "37"
    },
    {
      "date": "2024-11-04",
      "bid": "59.20",
      "ask": "61.20",
      "open": "60.80",
      "high": "61.60",
      "low": "59.00",
      "close": "60.00",
      "average": "60.5031",
      "volume": "4453",
      "turnover": "269420.2",
      "trades": "56"
    },
    {
      "date": "2024-11-05",
      "bid": "58.80",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.40",
      "low": "59.60",
      "close": "61.00",
      "average": "60.2657",
      "volume": "6489",
      "turnover": "391064.2",
      "trades": "45"
    },
    {
      "date": "2024-11-06",
      "bid": "57.20",
      "ask": "58.40",
      "open": "61.00",
      "high": "62.00",
      "low": "55.60",
      "close": "58.00",
      "average": "58.8437",
      "volume": "19237",
      "turnover": "1131977.2",
      "trades": "114"
    },
    {
      "date": "2024-11-07",
      "bid": "63.20",
      "ask": "64.00",
      "open": "57.20",
      "high": "68.40",
      "low": "55.00",
      "close": "64.00",
      "average": "62.611",
      "volume": "29878",
      "turnover": "1870691.4",
      "trades": "170"
    },
    {
      "date": "2024-11-08",
      "bid": "65.00",
      "ask": "65.40",
      "open": "63.20",
      "high": "66.20",
      "low": "63.20",
      "close": "65.40",
      "average": "64.7001",
      "volume": "31183",
      "turnover": "2017567.6",
      "trades": "164"
    },
    {
      "date": "2024-11-11",
      "bid": "68.00",
      "ask": "68.40",
      "open": "65.40",
      "high": "69.60",
      "low": "65.40",
      "close": "68.40",
      "average": "67.684",
      "volume": "10680",
      "turnover": "722864.8",
      "trades": "112"
    },
    {
      "date": "2024-11-12",
      "bid": "67.60",
      "ask": "67.80",
      "open": "68.40",
      "high": "68.60",
      "low": "67.00",
      "close": "68.00",
      "average": "67.9092",
      "volume": "3081",
      "turnover": "209228.2",
      "trades": "56"
    },
    {
      "date": "2024-11-13",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.80",
      "high": "68.00",
      "low": "67.00",
      "close": "67.80",
      "average": "67.5479",
      "volume": "2339",
      "turnover": "157994.6",
      "trades": "45"
    },
    {
      "date": "2024-11-14",
      "bid": "66.60",
      "ask": "67.20",
      "open": "67.80",
      "high": "68.20",
      "low": "66.60",
      "close": "67.20",
      "average": "66.9901",
      "volume": "3494",
      "turnover": "234063.4",
      "trades": "33"
    },
    {
      "date": "2024-11-15",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.60",
      "high": "67.60",
      "low": "66.60",
      "close": "67.40",
      "average": "66.9599",
      "volume": "4107",
      "turnover": "275004.2",
      "trades": "46"
    },
    {
      "date": "2024-11-18",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.40",
      "high": "68.00",
      "low": "66.60",
      "close": "67.00",
      "average": "67.1724",
      "volume": "3339",
      "turnover": "224288.6",
      "trades": "50"
    },
    {
      "date": "2024-11-19",
      "bid": "66.00",
      "ask": "66.60",
      "open": "67.00",
      "high": "67.80",
      "low": "66.00",
      "close": "66.60",
      "average": "66.6173",
      "volume": "3790",
      "turnover": "252479.6",
      "trades": "41"
    },
    {
      "date": "2024-11-20",
      "bid": "66.00",
      "ask": "66.40",
      "open": "66.60",
      "high": "67.00",
      "low": "66.00",
      "close": "66.40",
      "average": "66.4788",
      "volume": "4579",
      "turnover": "304406.4",
      "trades": "40"
    },
    {
      "date": "2024-11-21",
      "bid": "66.20",
      "ask": "66.80",
      "open": "66.40",
      "high": "66.80",
      "low": "66.00",
      "close": "66.60",
      "average": "66.4871",
      "volume": "1035",
      "turnover": "68814.2",
      "trades": "23"
    },
    {
      "date": "2024-11-22",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.80",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.4678",
      "volume": "3385",
      "turnover": "224993.4",
      "trades": "43"
    },
    {
      "date": "2024-11-25",
      "bid": "66.00",
      "ask": "66.80",
      "open": "67.00",
      "high": "67.00",
      "low": "66.00",
      "close": "67.00",
      "average": "66.4208",
      "volume": "5301",
      "turnover": "352096.4",
      "trades": "58"
    },
    {
      "date": "2024-11-26",
      "bid": "66.20",
      "ask": "66.60",
      "open": "66.20",
      "high": "67.40",
      "low": "66.20",
      "close": "66.60",
      "average": "66.8283",
      "volume": "1400",
      "turnover": "93559.6",
      "trades": "20"
    },
    {
      "date": "2024-11-27",
      "bid": "66.00",
      "ask": "66.60",
      "open": "66.80",
      "high": "67.00",
      "low": "65.60",
      "close": "66.00",
      "average": "66.0401",
      "volume": "6098",
      "turnover": "402712.6",
      "trades": "51"
    },
    {
      "date": "2024-11-28",
      "bid": "66.80",
      "ask": "67.00",
      "open": "66.00",
      "high": "67.40",
      "low": "65.60",
      "close": "67.00",
      "average": "66.4764",
      "volume": "3702",
      "turnover": "246095.8",
      "trades": "42"
    },
    {
      "date": "2024-11-29",
      "bid": "65.60",
      "ask": "65.80",
      "open": "66.80",
      "high": "66.80",
      "low": "65.00",
      "close": "65.80",
      "average": "65.6773",
      "volume": "5508",
      "turnover": "361750.4",
      "trades": "54"
    },
    {
      "date": "2024-12-02",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.80",
      "high": "66.60",
      "low": "65.80",
      "close": "66.00",
      "average": "66.0657",
      "volume": "7775",
      "turnover": "513655.2",
      "trades": "67"
    },
    {
      "date": "2024-12-03",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.80",
      "high": "66.80",
      "low": "65.80",
      "close": "66.00",
      "average": "66.16",
      "volume": "7669",
      "turnover": "507381.2",
      "trades": "56"
    },
    {
      "date": "2024-12-04",
      "bid": "67.00",
      "ask": "67.60",
      "open": "66.00",
      "high": "68.80",
      "low": "65.60",
      "close": "67.00",
      "average": "67.2645",
      "volume": "4113",
      "turnover": "276658.8",
      "trades": "38"
    },
    {
      "date": "2024-12-05",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.00",
      "high": "67.80",
      "low": "66.20",
      "close": "67.80",
      "average": "66.9821",
      "volume": "5256",
      "turnover": "352058",
      "trades": "57"
    },
    {
      "date": "2024-12-06",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.60",
      "high": "67.60",
      "low": "66.40",
      "close": "67.60",
      "average": "67.4509",
      "volume": "18390",
      "turnover": "1240422.6",
      "trades": "73"
    },
    {
      "date": "2024-12-09",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.40",
      "high": "68.00",
      "low": "66.40",
      "close": "67.20",
      "average": "66.8854",
      "volume": "3648",
      "turnover": "243997.8",
      "trades": "50"
    },
    {
      "date": "2024-12-10",
      "bid": "66.80",
      "ask": "67.40",
      "open": "67.60",
      "high": "67.60",
      "low": "66.80",
      "close": "67.40",
      "average": "67.277",
      "volume": "1702",
      "turnover": "114505.4",
      "trades": "29"
    },
    {
      "date": "2024-12-11",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.40",
      "high": "67.40",
      "low": "66.60",
      "close": "67.20",
      "average": "67.0602",
      "volume": "1313",
      "turnover": "88050",
      "trades": "24"
    },
    {
      "date": "2024-12-12",
      "bid": "67.40",
      "ask": "67.60",
      "open": "67.80",
      "high": "67.80",
      "low": "66.60",
      "close": "67.40",
      "average": "67.0899",
      "volume": "5795",
      "turnover": "388786",
      "trades": "53"
    },
    {
      "date": "2024-12-13",
      "bid": "68.00",
      "ask": "68.60",
      "open": "67.80",
      "high": "68.60",
      "low": "67.20",
      "close": "68.60",
      "average": "68.2182",
      "volume": "15027",
      "turnover": "1025114.6",
      "trades": "55"
    },
    {
      "date": "2024-12-16",
      "bid": "71.20",
      "ask": "71.60",
      "open": "69.60",
      "high": "72.20",
      "low": "69.60",
      "close": "71.60",
      "average": "71.2566",
      "volume": "43782",
      "turnover": "3119755.6",
      "trades": "264"
    },
    {
      "date": "2024-12-17",
      "bid": "72.40",
      "ask": "73.40",
      "open": "71.60",
      "high": "73.80",
      "low": "71.00",
      "close": "73.00",
      "average": "72.0234",
      "volume": "10251",
      "turnover": "738311.8",
      "trades": "132"
    },
    {
      "date": "2024-12-18",
      "bid": "72.20",
      "ask": "72.60",
      "open": "72.40",
      "high": "73.40",
      "low": "72.00",
      "close": "72.60",
      "average": "72.5799",
      "volume": "3289",
      "turnover": "238715.2",
      "trades": "67"
    },
    {
      "date": "2024-12-19",
      "bid": "72.00",
      "ask": "72.60",
      "open": "72.60",
      "high": "72.60",
      "low": "71.00",
      "close": "72.00",
      "average": "72.2055",
      "volume": "9200",
      "turnover": "664290.6",
      "trades": "78"
    },
    {
      "date": "2024-12-20",
      "bid": "71.60",
      "ask": "72.60",
      "open": "72.60",
      "high": "72.80",
      "low": "71.60",
      "close": "72.80",
      "average": "72.4099",
      "volume": "6476",
      "turnover": "468926.2",
      "trades": "84"
    },
    {
      "date": "2024-12-23",
      "bid": "71.40",
      "ask": "71.80",
      "open": "72.80",
      "high": "72.80",
      "low": "71.40",
      "close": "71.80",
      "average": "71.9663",
      "volume": "6889",
      "turnover": "495776",
      "trades": "106"
    },
    {
      "date": "2024-12-27",
      "bid": "70.80",
      "ask": "72.20",
      "open": "71.80",
      "high": "72.40",
      "low": "70.40",
      "close": "72.20",
      "average": "71.6498",
      "volume": "8032",
      "turnover": "575491.2",
      "trades": "97"
    },
    {
      "date": "2024-12-30",
      "bid": "72.80",
      "ask": "73.20",
      "open": "73.00",
      "high": "74.00",
      "low": "72.20",
      "close": "73.40",
      "average": "73.3067",
      "volume": "9715",
      "turnover": "712174.2",
      "trades": "121"
    },
    {
      "date": "2025-01-02",
      "bid": "74.00",
      "ask": "74.20",
      "open": "74.00",
      "high": "75.60",
      "low": "73.40",
      "close": "74.20",
      "average": "74.6383",
      "volume": "17321",
      "turnover": "1292795",
      "trades": "188"
    },
    {
      "date": "2025-01-03",
      "bid": "74.20",
      "ask": "75.00",
      "open": "74.20",
      "high": "75.60",
      "low": "74.20",
      "close": "75.00",
      "average": "74.8853",
      "volume": "11337",
      "turnover": "848974.4",
      "trades": "104"
    },
    {
      "date": "2025-01-07",
      "bid": "75.60",
      "ask": "77.00",
      "open": "75.00",
      "high": "77.80",
      "low": "75.00",
      "close": "76.20",
      "average": "76.479",
      "volume": "11522",
      "turnover": "881191.6",
      "trades": "162"
    },
    {
      "date": "2025-01-08",
      "bid": "75.00",
      "ask": "75.20",
      "open": "75.60",
      "high": "75.60",
      "low": "74.40",
      "close": "75.20",
      "average": "75.0553",
      "volume": "8687",
      "turnover": "652005.2",
      "trades": "96"
    },
    {
      "date": "2025-01-09",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.20",
      "high": "76.40",
      "low": "74.00",
      "close": "75.20",
      "average": "75.2993",
      "volume": "5250",
      "turnover": "395321.4",
      "trades": "81"
    },
    {
      "date": "2025-01-10",
      "bid": "72.60",
      "ask": "73.60",
      "open": "74.40",
      "high": "75.60",
      "low": "73.00",
      "close": "74.60",
      "average": "74.181",
      "volume": "7754",
      "turnover": "575199.8",
      "trades": "85"
    },
    {
      "date": "2025-01-13",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.60",
      "high": "72.60",
      "low": "70.40",
      "close": "71.20",
      "average": "71.4592",
      "volume": "24094",
      "turnover": "1721737",
      "trades": "247"
    },
    {
      "date": "2025-01-14",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.00",
      "high": "71.80",
      "low": "70.40",
      "close": "70.60",
      "average": "70.9208",
      "volume": "7908",
      "turnover": "560841.8",
      "trades": "87"
    },
    {
      "date": "2025-01-15",
      "bid": "68.80",
      "ask": "69.00",
      "open": "70.40",
      "high": "70.80",
      "low": "67.20",
      "close": "69.00",
      "average": "68.4486",
      "volume": "57249",
      "turnover": "3918581.2",
      "trades": "262"
    },
    {
      "date": "2025-01-16",
      "bid": "68.00",
      "ask": "68.40",
      "open": "68.60",
      "high": "69.60",
      "low": "67.00",
      "close": "68.40",
      "average": "68.2958",
      "volume": "12220",
      "turnover": "834574.2",
      "trades": "127"
    },
    {
      "date": "2025-01-17",
      "bid": "67.40",
      "ask": "67.80",
      "open": "67.60",
      "high": "68.40",
      "low": "67.40",
      "close": "67.80",
      "average": "67.8019",
      "volume": "16238",
      "turnover": "1100968",
      "trades": "118"
    },
    {
      "date": "2025-01-20",
      "bid": "68.40",
      "ask": "68.60",
      "open": "68.00",
      "high": "71.00",
      "low": "68.00",
      "close": "68.60",
      "average": "68.8163",
      "volume": "18473",
      "turnover": "1271243.6",
      "trades": "152"
    },
    {
      "date": "2025-01-21",
      "bid": "68.00",
      "ask": "68.20",
      "open": "69.00",
      "high": "69.80",
      "low": "68.00",
      "close": "68.20",
      "average": "68.5334",
      "volume": "11816",
      "turnover": "809790.4",
      "trades": "89"
    },
    {
      "date": "2025-01-22",
      "bid": "68.80",
      "ask": "69.00",
      "open": "68.00",
      "high": "70.40",
      "low": "67.80",
      "close": "68.80",
      "average": "68.8996",
      "volume": "16557",
      "turnover": "1140771",
      "trades": "87"
    },
    {
      "date": "2025-01-23",
      "bid": "68.20",
      "ask": "68.80",
      "open": "68.80",
      "high": "69.00",
      "low": "68.00",
      "close": "69.00",
      "average": "68.5552",
      "volume": "3245",
      "turnover": "222461.6",
      "trades": "50"
    },
    {
      "date": "2025-01-24",
      "bid": "69.20",
      "ask": "70.80",
      "open": "69.40",
      "high": "70.80",
      "low": "68.20",
      "close": "70.80",
      "average": "69.2835",
      "volume": "30761",
      "turnover": "2131114.79",
      "trades": "110"
    },
    {
      "date": "2025-01-27",
      "bid": "69.00",
      "ask": "69.60",
      "open": "71.80",
      "high": "71.80",
      "low": "68.60",
      "close": "69.80",
      "average": "69.1758",
      "volume": "22426",
      "turnover": "1551335.8",
      "trades": "112"
    },
    {
      "date": "2025-01-28",
      "bid": "68.40",
      "ask": "68.80",
      "open": "69.00",
      "high": "69.60",
      "low": "68.40",
      "close": "69.00",
      "average": "68.9161",
      "volume": "12127",
      "turnover": "835745.2",
      "trades": "58"
    },
    {
      "date": "2025-01-29",
      "bid": "68.20",
      "ask": "69.00",
      "open": "68.60",
      "high": "69.00",
      "low": "68.00",
      "close": "69.00",
      "average": "68.6483",
      "volume": "7148",
      "turnover": "490697.8",
      "trades": "55"
    },
    {
      "date": "2025-01-30",
      "bid": "69.40",
      "ask": "69.60",
      "open": "68.40",
      "high": "69.60",
      "low": "68.20",
      "close": "69.60",
      "average": "68.9896",
      "volume": "7058",
      "turnover": "486928.4",
      "trades": "74"
    },
    {
      "date": "2025-01-31",
      "bid": "69.80",
      "ask": "70.00",
      "open": "74.40",
      "high": "74.40",
      "low": "69.60",
      "close": "70.00",
      "average": "70.018",
      "volume": "8410",
      "turnover": "588851.6",
      "trades": "73"
    },
    {
      "date": "2025-02-03",
      "bid": "72.00",
      "ask": "72.40",
      "open": "70.00",
      "high": "73.00",
      "low": "69.00",
      "close": "72.40",
      "average": "71.2504",
      "volume": "54204",
      "turnover": "3862058.6",
      "trades": "252"
    },
    {
      "date": "2025-02-04",
      "bid": "71.40",
      "ask": "71.60",
      "open": "72.40",
      "high": "72.60",
      "low": "70.60",
      "close": "71.60",
      "average": "71.5789",
      "volume": "23820",
      "turnover": "1705009.6",
      "trades": "176"
    },
    {
      "date": "2025-02-05",
      "bid": "70.60",
      "ask": "70.80",
      "open": "71.60",
      "high": "72.00",
      "low": "70.60",
      "close": "70.60",
      "average": "71.5096",
      "volume": "5903",
      "turnover": "422121.2",
      "trades": "86"
    },
    {
      "date": "2025-02-06",
      "bid": "70.40",
      "ask": "70.60",
      "open": "71.40",
      "high": "72.00",
      "low": "70.40",
      "close": "70.60",
      "average": "70.9217",
      "volume": "5370",
      "turnover": "380849.6",
      "trades": "70"
    },
    {
      "date": "2025-02-07",
      "bid": "70.20",
      "ask": "70.80",
      "open": "70.40",
      "high": "71.20",
      "low": "70.20",
      "close": "70.80",
      "average": "70.6955",
      "volume": "6948",
      "turnover": "491192.6",
      "trades": "64"
    },
    {
      "date": "2025-02-10",
      "bid": "71.20",
      "ask": "71.80",
      "open": "71.00",
      "high": "71.80",
      "low": "70.40",
      "close": "71.80",
      "average": "70.948",
      "volume": "13331",
      "turnover": "945807.2",
      "trades": "101"
    },
    {
      "date": "2025-02-11",
      "bid": "71.40",
      "ask": "72.40",
      "open": "72.00",
      "high": "72.40",
      "low": "71.00",
      "close": "72.40",
      "average": "72.0594",
      "volume": "13832",
      "turnover": "996725.4",
      "trades": "64"
    },
    {
      "date": "2025-02-12",
      "bid": "70.80",
      "ask": "71.60",
      "open": "72.20",
      "high": "72.20",
      "low": "70.60",
      "close": "71.60",
      "average": "71.0168",
      "volume": "17547",
      "turnover": "1246142.39",
      "trades": "82"
    },
    {
      "date": "2025-02-13",
      "bid": "72.20",
      "ask": "72.60",
      "open": "71.20",
      "high": "72.60",
      "low": "71.00",
      "close": "72.60",
      "average": "71.7449",
      "volume": "18139",
      "turnover": "1301429.8",
      "trades": "99"
    },
    {
      "date": "2025-02-14",
      "bid": "77.60",
      "ask": "78.00",
      "open": "74.20",
      "high": "79.20",
      "low": "74.20",
      "close": "78.00",
      "average": "77.3419",
      "volume": "41627",
      "turnover": "3219510.8",
      "trades": "388"
    },
    {
      "date": "2025-02-17",
      "bid": "77.00",
      "ask": "77.80",
      "open": "78.00",
      "high": "78.60",
      "low": "76.20",
      "close": "77.80",
      "average": "77.5159",
      "volume": "11222",
      "turnover": "869943.3",
      "trades": "160"
    },
    {
      "date": "2025-02-18",
      "bid": "77.20",
      "ask": "77.60",
      "open": "77.00",
      "high": "77.80",
      "low": "76.00",
      "close": "77.40",
      "average": "76.6994",
      "volume": "6431",
      "turnover": "493253.8",
      "trades": "86"
    },
    {
      "date": "2025-02-19",
      "bid": "76.60",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.20",
      "low": "76.40",
      "close": "77.00",
      "average": "76.7122",
      "volume": "5694",
      "turnover": "436799.2",
      "trades": "78"
    },
    {
      "date": "2025-02-20",
      "bid": "77.20",
      "ask": "79.60",
      "open": "77.00",
      "high": "79.80",
      "low": "77.00",
      "close": "79.60",
      "average": "77.9936",
      "volume": "20367",
      "turnover": "1588496.4",
      "trades": "109"
    },
    {
      "date": "2025-02-21",
      "bid": "81.20",
      "ask": "81.80",
      "open": "79.60",
      "high": "82.40",
      "low": "79.60",
      "close": "82.00",
      "average": "81.3173",
      "volume": "15056",
      "turnover": "1224292.39",
      "trades": "165"
    },
    {
      "date": "2025-02-24",
      "bid": "79.80",
      "ask": "80.00",
      "open": "81.00",
      "high": "82.00",
      "low": "79.80",
      "close": "79.80",
      "average": "80.6794",
      "volume": "14782",
      "turnover": "1192588.39",
      "trades": "170"
    },
    {
      "date": "2025-02-25",
      "bid": "79.20",
      "ask": "79.80",
      "open": "80.00",
      "high": "80.20",
      "low": "78.00",
      "close": "79.80",
      "average": "79.3706",
      "volume": "6135",
      "turnover": "486938.8",
      "trades": "85"
    },
    {
      "date": "2025-02-26",
      "bid": "80.40",
      "ask": "80.80",
      "open": "80.00",
      "high": "81.60",
      "low": "80.00",
      "close": "81.00",
      "average": "80.758",
      "volume": "2305",
      "turnover": "186147.2",
      "trades": "49"
    },
    {
      "date": "2025-02-27",
      "bid": "80.20",
      "ask": "81.20",
      "open": "80.80",
      "high": "82.20",
      "low": "80.80",
      "close": "81.00",
      "average": "81.5495",
      "volume": "3581",
      "turnover": "292028.8",
      "trades": "66"
    },
    {
      "date": "2025-02-28",
      "bid": "79.00",
      "ask": "79.60",
      "open": "80.80",
      "high": "81.00",
      "low": "78.80",
      "close": "79.80",
      "average": "80.058",
      "volume": "6427",
      "turnover": "514549.4",
      "trades": "116"
    },
    {
      "date": "2025-03-03",
      "bid": "78.00",
      "ask": "78.40",
      "open": "79.20",
      "high": "79.20",
      "low": "76.00",
      "close": "78.40",
      "average": "78.0944",
      "volume": "17431",
      "turnover": "1361263.4",
      "trades": "213"
    },
    {
      "date": "2025-03-04",
      "bid": "75.40",
      "ask": "76.40",
      "open": "77.40",
      "high": "77.80",
      "low": "75.00",
      "close": "76.40",
      "average": "76.4485",
      "volume": "18922",
      "turnover": "1446558.8",
      "trades": "167"
    },
    {
      "date": "2025-03-05",
      "bid": "77.20",
      "ask": "77.40",
      "open": "76.60",
      "high": "78.20",
      "low": "76.60",
      "close": "77.00",
      "average": "77.2892",
      "volume": "3609",
      "turnover": "278936.6",
      "trades": "61"
    },
    {
      "date": "2025-03-06",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.00",
      "low": "76.20",
      "close": "77.00",
      "average": "76.7113",
      "volume": "6242",
      "turnover": "478832.2",
      "trades": "77"
    },
    {
      "date": "2025-03-07",
      "bid": "76.40",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.00",
      "low": "75.40",
      "close": "77.00",
      "average": "76.4344",
      "volume": "7139",
      "turnover": "545665.4",
      "trades": "77"
    },
    {
      "date": "2025-03-10",
      "bid": "76.40",
      "ask": "77.00",
      "open": "76.40",
      "high": "77.40",
      "low": "76.00",
      "close": "77.00",
      "average": "76.7668",
      "volume": "4848",
      "turnover": "372165.4",
      "trades": "78"
    },
    {
      "date": "2025-03-11",
      "bid": "75.20",
      "ask": "75.80",
      "open": "76.40",
      "high": "77.00",
      "low": "75.00",
      "close": "75.80",
      "average": "75.6941",
      "volume": "11932",
      "turnover": "903181.8",
      "trades": "88"
    },
    {
      "date": "2025-03-12",
      "bid": "75.60",
      "ask": "76.00",
      "open": "75.60",
      "high": "76.20",
      "low": "75.00",
      "close": "76.00",
      "average": "75.7076",
      "volume": "11301",
      "turnover": "855572",
      "trades": "73"
    },
    {
      "date": "2025-03-13",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.20",
      "low": "75.20",
      "close": "75.60",
      "average": "75.6955",
      "volume": "19959",
      "turnover": "1510805.8",
      "trades": "72"
    },
    {
      "date": "2025-03-14",
      "bid": "76.80",
      "ask": "77.00",
      "open": "75.20",
      "high": "77.20",
      "low": "75.20",
      "close": "77.20",
      "average": "75.5945",
      "volume": "8952",
      "turnover": "676721.6",
      "trades": "90"
    },
    {
      "date": "2025-03-17",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.00",
      "low": "76.00",
      "close": "76.40",
      "average": "76.6018",
      "volume": "2621",
      "turnover": "200773.2",
      "trades": "63"
    },
    {
      "date": "2025-03-18",
      "bid": "76.80",
      "ask": "77.20",
      "open": "76.60",
      "high": "77.40",
      "low": "75.20",
      "close": "76.80",
      "average": "76.5352",
      "volume": "8796",
      "turnover": "673143.6",
      "trades": "85"
    },
    {
      "date": "2025-03-19",
      "bid": "76.60",
      "ask": "77.20",
      "open": "76.20",
      "high": "77.20",
      "low": "76.20",
      "close": "77.20",
      "average": "76.8783",
      "volume": "1456",
      "turnover": "111939.5",
      "trades": "45"
    },
    {
      "date": "2025-03-20",
      "bid": "76.60",
      "ask": "77.20",
      "open": "76.60",
      "high": "77.20",
      "low": "76.40",
      "close": "77.20",
      "average": "76.8609",
      "volume": "1977",
      "turnover": "151954",
      "trades": "48"
    },
    {
      "date": "2025-03-21",
      "bid": "76.40",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.20",
      "low": "76.20",
      "close": "77.00",
      "average": "76.7989",
      "volume": "4355",
      "turnover": "334459.2",
      "trades": "65"
    },
    {
      "date": "2025-03-24",
      "bid": "76.40",
      "ask": "77.40",
      "open": "77.00",
      "high": "77.40",
      "low": "75.40",
      "close": "77.40",
      "average": "76.1778",
      "volume": "12363",
      "turnover": "941786",
      "trades": "125"
    },
    {
      "date": "2025-03-25",
      "bid": "77.20",
      "ask": "77.40",
      "open": "77.20",
      "high": "77.40",
      "low": "76.20",
      "close": "77.40",
      "average": "77.0589",
      "volume": "5226",
      "turnover": "402709.6",
      "trades": "63"
    },
    {
      "date": "2025-03-26",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.20",
      "high": "78.20",
      "low": "76.80",
      "close": "77.40",
      "average": "77.2541",
      "volume": "11631",
      "turnover": "898542.6",
      "trades": "82"
    },
    {
      "date": "2025-03-27",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.00",
      "high": "79.60",
      "low": "78.00",
      "close": "79.40",
      "average": "78.5882",
      "volume": "2755",
      "turnover": "216510.4",
      "trades": "54"
    },
    {
      "date": "2025-03-28",
      "bid": "77.80",
      "ask": "78.40",
      "open": "79.40",
      "high": "79.40",
      "low": "77.40",
      "close": "78.00",
      "average": "78.156",
      "volume": "3469",
      "turnover": "271123.2",
      "trades": "56"
    },
    {
      "date": "2025-03-31",
      "bid": "75.80",
      "ask": "76.20",
      "open": "77.80",
      "high": "77.80",
      "low": "75.40",
      "close": "76.20",
      "average": "76.4447",
      "volume": "6710",
      "turnover": "512944.2",
      "trades": "101"
    },
    {
      "date": "2025-04-01",
      "bid": "74.60",
      "ask": "75.00",
      "open": "76.00",
      "high": "76.60",
      "low": "74.20",
      "close": "75.00",
      "average": "75.2201",
      "volume": "6766",
      "turnover": "508939.2",
      "trades": "71"
    },
    {
      "date": "2025-04-02",
      "bid": "73.80",
      "ask": "74.00",
      "open": "75.20",
      "high": "76.80",
      "low": "73.60",
      "close": "73.80",
      "average": "74.5297",
      "volume": "14141",
      "turnover": "1053924.8",
      "trades": "115"
    },
    {
      "date": "2025-04-03",
      "bid": "73.40",
      "ask": "73.80",
      "open": "74.00",
      "high": "74.40",
      "low": "72.60",
      "close": "74.00",
      "average": "73.3541",
      "volume": "12241",
      "turnover": "897927.4",
      "trades": "107"
    },
    {
      "date": "2025-04-04",
      "bid": "72.80",
      "ask": "73.20",
      "open": "74.20",
      "high": "74.80",
      "low": "72.60",
      "close": "73.20",
      "average": "73.4829",
      "volume": "6808",
      "turnover": "500271.8",
      "trades": "89"
    },
    {
      "date": "2025-04-07",
      "bid": "70.01",
      "ask": "70.97",
      "open": "72.60",
      "high": "72.60",
      "low": "65.99",
      "close": "70.97",
      "average": "69.0383",
      "volume": "18964",
      "turnover": "1309242.07",
      "trades": "155"
    },
    {
      "date": "2025-04-08",
      "bid": "72.43",
      "ask": "72.89",
      "open": "70.00",
      "high": "72.99",
      "low": "70.00",
      "close": "72.43",
      "average": "71.4814",
      "volume": "2198",
      "turnover": "157116.2",
      "trades": "44"
    },
    {
      "date": "2025-04-09",
      "bid": "68.43",
      "ask": "69.46",
      "open": "72.00",
      "high": "72.12",
      "low": "68.01",
      "close": "69.56",
      "average": "68.9152",
      "volume": "9032",
      "turnover": "622441.78",
      "trades": "83"
    },
    {
      "date": "2025-04-10",
      "bid": "72.72",
      "ask": "73.23",
      "open": "73.01",
      "high": "74.96",
      "low": "72.68",
      "close": "73.89",
      "average": "73.4629",
      "volume": "4482",
      "turnover": "329260.72",
      "trades": "60"
    },
    {
      "date": "2025-04-11",
      "bid": "73.60",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.00",
      "low": "72.34",
      "close": "74.00",
      "average": "73.746",
      "volume": "1989",
      "turnover": "146680.86",
      "trades": "23"
    },
    {
      "date": "2025-04-14",
      "bid": "76.40",
      "ask": "76.46",
      "open": "73.60",
      "high": "76.51",
      "low": "73.60",
      "close": "76.46",
      "average": "74.5956",
      "volume": "3163",
      "turnover": "235945.77",
      "trades": "42"
    },
    {
      "date": "2025-04-15",
      "bid": "74.89",
      "ask": "75.11",
      "open": "79.80",
      "high": "79.80",
      "low": "74.02",
      "close": "75.10",
      "average": "75.401",
      "volume": "5052",
      "turnover": "380925.66",
      "trades": "90"
    },
    {
      "date": "2025-04-16",
      "bid": "75.36",
      "ask": "79.48",
      "open": "75.09",
      "high": "75.40",
      "low": "74.49",
      "close": "75.39",
      "average": "74.8337",
      "volume": "1130",
      "turnover": "84562.04",
      "trades": "26"
    },
    {
      "date": "2025-04-17",
      "bid": "75.05",
      "ask": "75.10",
      "open": "79.48",
      "high": "79.48",
      "low": "75.10",
      "close": "75.10",
      "average": "75.883",
      "volume": "1220",
      "turnover": "92577.21",
      "trades": "27"
    },
    {
      "date": "2025-04-22",
      "bid": "73.80",
      "ask": "74.43",
      "open": "75.05",
      "high": "75.98",
      "low": "73.55",
      "close": "73.80",
      "average": "74.6223",
      "volume": "3163",
      "turnover": "236030.34",
      "trades": "47"
    },
    {
      "date": "2025-04-23",
      "bid": "73.12",
      "ask": "73.13",
      "open": "73.80",
      "high": "74.75",
      "low": "71.45",
      "close": "73.12",
      "average": "72.7381",
      "volume": "11226",
      "turnover": "816558.2",
      "trades": "76"
    },
    {
      "date": "2025-04-24",
      "bid": "74.13",
      "ask": "74.71",
      "open": "74.99",
      "high": "74.99",
      "low": "71.84",
      "close": "74.90",
      "average": "73.6349",
      "volume": "7035",
      "turnover": "518021.86",
      "trades": "59"
    },
    {
      "date": "2025-04-25",
      "bid": "75.71",
      "ask": "76.40",
      "open": "75.90",
      "high": "76.88",
      "low": "74.88",
      "close": "76.40",
      "average": "76.0617",
      "volume": "3062",
      "turnover": "232900.99",
      "trades": "50"
    },
    {
      "date": "2025-04-28",
      "bid": "78.98",
      "ask": "79.78",
      "open": "77.00",
      "high": "79.90",
      "low": "76.41",
      "close": "79.79",
      "average": "78.1458",
      "volume": "10849",
      "turnover": "847804.19",
      "trades": "99"
    },
    {
      "date": "2025-04-29",
      "bid": "76.25",
      "ask": "76.60",
      "open": "79.79",
      "high": "79.79",
      "low": "76.60",
      "close": "76.61",
      "average": "77.5949",
      "volume": "6891",
      "turnover": "534706.6",
      "trades": "70"
    },
    {
      "date": "2025-04-30",
      "bid": "77.72",
      "ask": "77.89",
      "open": "76.72",
      "high": "78.14",
      "low": "76.06",
      "close": "78.00",
      "average": "76.5558",
      "volume": "3126",
      "turnover": "239313.37",
      "trades": "33"
    },
    {
      "date": "2025-05-02",
      "bid": "81.56",
      "ask": "82.19",
      "open": "79.01",
      "high": "82.20",
      "low": "79.01",
      "close": "82.20",
      "average": "80.6694",
      "volume": "16074",
      "turnover": "1296661.83",
      "trades": "182"
    },
    {
      "date": "2025-05-05",
      "bid": "76.39",
      "ask": "76.68",
      "open": "82.10",
      "high": "83.99",
      "low": "72.00",
      "close": "76.80",
      "average": "78.321",
      "volume": "41907",
      "turnover": "3282197.2",
      "trades": "327"
    },
    {
      "date": "2025-05-06",
      "bid": "79.15",
      "ask": "79.99",
      "open": "76.50",
      "high": "80.00",
      "low": "75.77",
      "close": "80.00",
      "average": "77.7361",
      "volume": "14797",
      "turnover": "1150229.69",
      "trades": "114"
    },
    {
      "date": "2025-05-07",
      "bid": "77.00",
      "ask": "77.40",
      "open": "80.00",
      "high": "80.00",
      "low": "77.00",
      "close": "77.40",
      "average": "77.3185",
      "volume": "4366",
      "turnover": "337572.6",
      "trades": "57"
    },
    {
      "date": "2025-05-08",
      "bid": "77.00",
      "ask": "77.20",
      "open": "77.20",
      "high": "77.20",
      "low": "76.00",
      "close": "77.00",
      "average": "76.7014",
      "volume": "2909",
      "turnover": "223114.7",
      "trades": "44"
    },
    {
      "date": "2025-05-09",
      "bid": "77.60",
      "ask": "78.20",
      "open": "77.20",
      "high": "78.60",
      "low": "76.00",
      "close": "78.40",
      "average": "77.1548",
      "volume": "5721",
      "turnover": "441402.8",
      "trades": "56"
    },
    {
      "date": "2025-05-12",
      "bid": "80.00",
      "ask": "80.40",
      "open": "77.60",
      "high": "80.40",
      "low": "77.60",
      "close": "80.40",
      "average": "79.5529",
      "volume": "4433",
      "turnover": "352658.2",
      "trades": "82"
    },
    {
      "date": "2025-05-13",
      "bid": "81.00",
      "ask": "81.60",
      "open": "80.40",
      "high": "82.40",
      "low": "80.00",
      "close": "80.00",
      "average": "81.0315",
      "volume": "2461",
      "turnover": "199443.8",
      "trades": "86"
    },
    {
      "date": "2025-05-14",
      "bid": "81.40",
      "ask": "82.00",
      "open": "81.80",
      "high": "83.00",
      "low": "80.00",
      "close": "81.40",
      "average": "82.7507",
      "volume": "50993",
      "turnover": "4219708",
      "trades": "97"
    },
    {
      "date": "2025-05-15",
      "bid": "82.20",
      "ask": "82.60",
      "open": "84.00",
      "high": "84.00",
      "low": "81.20",
      "close": "82.60",
      "average": "82.0402",
      "volume": "1730",
      "turnover": "141929.6",
      "trades": "67"
    },
    {
      "date": "2025-05-16",
      "bid": "83.40",
      "ask": "83.80",
      "open": "82.80",
      "high": "84.60",
      "low": "82.80",
      "close": "83.40",
      "average": "83.8906",
      "volume": "2313",
      "turnover": "194039",
      "trades": "82"
    },
    {
      "date": "2025-05-19",
      "bid": "84.00",
      "ask": "84.20",
      "open": "83.60",
      "high": "84.20",
      "low": "82.60",
      "close": "84.20",
      "average": "83.8523",
      "volume": "3660",
      "turnover": "306899.6",
      "trades": "62"
    },
    {
      "date": "2025-05-20",
      "bid": "81.40",
      "ask": "82.20",
      "open": "84.20",
      "high": "84.20",
      "low": "80.60",
      "close": "81.60",
      "average": "82.3185",
      "volume": "5257",
      "turnover": "432757.5",
      "trades": "82"
    },
    {
      "date": "2025-05-21",
      "bid": "81.20",
      "ask": "81.40",
      "open": "81.40",
      "high": "81.40",
      "low": "80.20",
      "close": "81.00",
      "average": "81.3172",
      "volume": "964",
      "turnover": "78389.8",
      "trades": "43"
    },
    {
      "date": "2025-05-22",
      "bid": "82.00",
      "ask": "83.60",
      "open": "81.20",
      "high": "83.20",
      "low": "80.60",
      "close": "81.80",
      "average": "81.6996",
      "volume": "51594",
      "turnover": "4227224.59",
      "trades": "79"
    },
    {
      "date": "2025-05-23",
      "bid": "80.80",
      "ask": "81.80",
      "open": "80.80",
      "high": "83.60",
      "low": "80.80",
      "close": "81.80",
      "average": "82.0533",
      "volume": "4167",
      "turnover": "341916.2",
      "trades": "53"
    },
    {
      "date": "2025-05-26",
      "bid": "82.60",
      "ask": "83.00",
      "open": "82.00",
      "high": "83.40",
      "low": "81.80",
      "close": "82.80",
      "average": "82.6464",
      "volume": "4006",
      "turnover": "331081.4",
      "trades": "55"
    },
    {
      "date": "2025-05-27",
      "bid": "82.80",
      "ask": "83.00",
      "open": "83.00",
      "high": "83.00",
      "low": "82.00",
      "close": "83.00",
      "average": "82.6451",
      "volume": "3947",
      "turnover": "326200.2",
      "trades": "56"
    },
    {
      "date": "2025-05-28",
      "bid": "83.00",
      "ask": "84.20",
      "open": "83.20",
      "high": "84.40",
      "low": "83.00",
      "close": "83.00",
      "average": "83.7449",
      "volume": "914",
      "turnover": "76542.8",
      "trades": "18"
    },
    {
      "date": "2025-05-30",
      "bid": "84.40",
      "ask": "84.60",
      "open": "83.60",
      "high": "84.60",
      "low": "83.60",
      "close": "83.60",
      "average": "84.1984",
      "volume": "7868",
      "turnover": "662473.4",
      "trades": "66"
    },
    {
      "date": "2025-06-02",
      "bid": "82.20",
      "ask": "84.00",
      "open": "84.00",
      "high": "84.00",
      "low": "81.80",
      "close": "84.00",
      "average": "83.2218",
      "volume": "5787",
      "turnover": "481604.4",
      "trades": "98"
    },
    {
      "date": "2025-06-03",
      "bid": "84.20",
      "ask": "84.60",
      "open": "80.80",
      "high": "84.60",
      "low": "80.80",
      "close": "84.60",
      "average": "83.6812",
      "volume": "3250",
      "turnover": "271905",
      "trades": "63"
    },
    {
      "date": "2025-06-04",
      "bid": "84.40",
      "ask": "84.60",
      "open": "85.00",
      "high": "85.00",
      "low": "82.20",
      "close": "84.40",
      "average": "83.8742",
      "volume": "9617",
      "turnover": "807222.9",
      "trades": "110"
    },
    {
      "date": "2025-06-05",
      "bid": "85.60",
      "ask": "86.80",
      "open": "84.40",
      "high": "87.00",
      "low": "84.00",
      "close": "86.80",
      "average": "85.74",
      "volume": "6004",
      "turnover": "514783.2",
      "trades": "68"
    },
    {
      "date": "2025-06-09",
      "bid": "88.40",
      "ask": "89.00",
      "open": "92.00",
      "high": "92.00",
      "low": "88.20",
      "close": "89.00",
      "average": "89.6088",
      "volume": "6827",
      "turnover": "611792.6",
      "trades": "80"
    },
    {
      "date": "2025-06-10",
      "bid": "89.80",
      "ask": "90.00",
      "open": "89.00",
      "high": "90.00",
      "low": "89.00",
      "close": "90.00",
      "average": "89.4106",
      "volume": "4737",
      "turnover": "423538",
      "trades": "53"
    },
    {
      "date": "2025-06-11",
      "bid": "88.40",
      "ask": "89.00",
      "open": "90.00",
      "high": "90.20",
      "low": "88.40",
      "close": "89.00",
      "average": "89.7294",
      "volume": "2952",
      "turnover": "264881.2",
      "trades": "63"
    },
    {
      "date": "2025-06-12",
      "bid": "89.00",
      "ask": "90.00",
      "open": "89.20",
      "high": "90.20",
      "low": "89.00",
      "close": "89.60",
      "average": "89.537",
      "volume": "2344",
      "turnover": "209874.8",
      "trades": "50"
    },
    {
      "date": "2025-06-13",
      "bid": "87.60",
      "ask": "89.00",
      "open": "89.00",
      "high": "89.60",
      "low": "87.40",
      "close": "88.60",
      "average": "88.507",
      "volume": "3033",
      "turnover": "268441.6",
      "trades": "58"
    },
    {
      "date": "2025-06-16",
      "bid": "88.80",
      "ask": "89.40",
      "open": "89.40",
      "high": "90.00",
      "low": "88.00",
      "close": "88.80",
      "average": "89.4472",
      "volume": "2642",
      "turnover": "236321.1",
      "trades": "70"
    },
    {
      "date": "2025-06-17",
      "bid": "88.80",
      "ask": "89.60",
      "open": "89.40",
      "high": "91.20",
      "low": "88.80",
      "close": "89.80",
      "average": "89.691",
      "volume": "52907",
      "turnover": "4760731.8",
      "trades": "39"
    },
    {
      "date": "2025-06-18",
      "bid": "86.40",
      "ask": "87.00",
      "open": "88.60",
      "high": "88.60",
      "low": "86.00",
      "close": "87.00",
      "average": "86.9383",
      "volume": "8208",
      "turnover": "713589.8",
      "trades": "89"
    },
    {
      "date": "2025-06-19",
      "bid": "86.60",
      "ask": "86.80",
      "open": "87.00",
      "high": "87.00",
      "low": "85.80",
      "close": "86.80",
      "average": "86.5116",
      "volume": "1402",
      "turnover": "121289.2",
      "trades": "40"
    },
    {
      "date": "2025-06-23",
      "bid": "87.00",
      "ask": "87.40",
      "open": "87.00",
      "high": "88.60",
      "low": "86.80",
      "close": "87.00",
      "average": "87.6091",
      "volume": "1362",
      "turnover": "119323.6",
      "trades": "41"
    },
    {
      "date": "2025-06-24",
      "bid": "87.20",
      "ask": "87.40",
      "open": "87.00",
      "high": "87.40",
      "low": "86.00",
      "close": "87.40",
      "average": "87.1501",
      "volume": "2047",
      "turnover": "178396.2",
      "trades": "49"
    },
    {
      "date": "2025-06-25",
      "bid": "88.60",
      "ask": "90.00",
      "open": "87.40",
      "high": "90.80",
      "low": "87.40",
      "close": "88.80",
      "average": "90.0233",
      "volume": "8488",
      "turnover": "764119.3",
      "trades": "72"
    },
    {
      "date": "2025-06-26",
      "bid": "89.00",
      "ask": "89.40",
      "open": "90.00",
      "high": "90.00",
      "low": "89.40",
      "close": "89.40",
      "average": "89.9125",
      "volume": "3263",
      "turnover": "293384.4",
      "trades": "57"
    },
    {
      "date": "2025-06-27",
      "bid": "90.20",
      "ask": "90.60",
      "open": "89.40",
      "high": "90.80",
      "low": "86.80",
      "close": "90.80",
      "average": "88.4521",
      "volume": "8722",
      "turnover": "771479.6",
      "trades": "97"
    },
    {
      "date": "2025-06-30",
      "bid": "89.40",
      "ask": "89.80",
      "open": "90.80",
      "high": "90.80",
      "low": "88.80",
      "close": "89.80",
      "average": "90.1349",
      "volume": "5005",
      "turnover": "451125.2",
      "trades": "80"
    },
    {
      "date": "2025-07-01",
      "bid": "87.60",
      "ask": "89.80",
      "open": "90.00",
      "high": "91.00",
      "low": "89.00",
      "close": "89.80",
      "average": "90.2474",
      "volume": "2928",
      "turnover": "264244.4",
      "trades": "68"
    },
    {
      "date": "2025-07-02",
      "bid": "90.20",
      "ask": "90.80",
      "open": "90.00",
      "high": "91.00",
      "low": "88.20",
      "close": "91.00",
      "average": "89.6422",
      "volume": "14305",
      "turnover": "1282331.2",
      "trades": "70"
    },
    {
      "date": "2025-07-03",
      "bid": "91.60",
      "ask": "92.00",
      "open": "91.00",
      "high": "92.40",
      "low": "89.00",
      "close": "92.00",
      "average": "90.42",
      "volume": "8560",
      "turnover": "773995",
      "trades": "104"
    },
    {
      "date": "2025-07-04",
      "bid": "90.00",
      "ask": "92.00",
      "open": "92.00",
      "high": "92.00",
      "low": "90.00",
      "close": "92.00",
      "average": "91.4741",
      "volume": "22410",
      "turnover": "2049934.6",
      "trades": "72"
    },
    {
      "date": "2025-07-07",
      "bid": "94.20",
      "ask": "95.40",
      "open": "92.00",
      "high": "97.00",
      "low": "92.00",
      "close": "95.60",
      "average": "94.7864",
      "volume": "14619",
      "turnover": "1385139.8",
      "trades": "182"
    },
    {
      "date": "2025-07-08",
      "bid": "92.80",
      "ask": "93.20",
      "open": "95.20",
      "high": "96.80",
      "low": "91.00",
      "close": "92.00",
      "average": "93.7452",
      "volume": "7245",
      "turnover": "679203.2",
      "trades": "145"
    },
    {
      "date": "2025-07-09",
      "bid": "92.20",
      "ask": "93.20",
      "open": "93.20",
      "high": "93.40",
      "low": "92.00",
      "close": "92.00",
      "average": "92.6514",
      "volume": "10311",
      "turnover": "955328.8",
      "trades": "95"
    },
    {
      "date": "2025-07-10",
      "bid": "93.80",
      "ask": "94.40",
      "open": "92.20",
      "high": "96.60",
      "low": "92.00",
      "close": "94.40",
      "average": "94.2482",
      "volume": "3321",
      "turnover": "312998.4",
      "trades": "56"
    },
    {
      "date": "2025-07-11",
      "bid": "94.40",
      "ask": "94.80",
      "open": "94.40",
      "high": "95.00",
      "low": "92.60",
      "close": "94.60",
      "average": "93.9311",
      "volume": "3845",
      "turnover": "361165",
      "trades": "66"
    },
    {
      "date": "2025-07-14",
      "bid": "94.60",
      "ask": "95.00",
      "open": "94.40",
      "high": "95.00",
      "low": "92.60",
      "close": "95.00",
      "average": "94.3385",
      "volume": "2623",
      "turnover": "247450",
      "trades": "48"
    },
    {
      "date": "2025-07-15",
      "bid": "93.80",
      "ask": "94.60",
      "open": "95.00",
      "high": "95.00",
      "low": "93.80",
      "close": "94.60",
      "average": "94.3903",
      "volume": "2270",
      "turnover": "214266",
      "trades": "50"
    },
    {
      "date": "2025-07-16",
      "bid": "94.60",
      "ask": "94.80",
      "open": "94.00",
      "high": "95.00",
      "low": "93.80",
      "close": "94.80",
      "average": "94.3056",
      "volume": "3052",
      "turnover": "287820.8",
      "trades": "46"
    },
    {
      "date": "2025-07-17",
      "bid": "95.00",
      "ask": "96.00",
      "open": "94.60",
      "high": "96.20",
      "low": "94.40",
      "close": "96.00",
      "average": "95.5412",
      "volume": "1130",
      "turnover": "107961.6",
      "trades": "49"
    },
    {
      "date": "2025-07-18",
      "bid": "99.40",
      "ask": "99.80",
      "open": "96.60",
      "high": "99.80",
      "low": "95.00",
      "close": "99.80",
      "average": "97.6342",
      "volume": "6767",
      "turnover": "660690.8",
      "trades": "83"
    },
    {
      "date": "2025-07-21",
      "bid": "104.50",
      "ask": "105.50",
      "open": "101.50",
      "high": "109.00",
      "low": "100.00",
      "close": "105.00",
      "average": "103.7148",
      "volume": "17797",
      "turnover": "1845855.75",
      "trades": "255"
    },
    {
      "date": "2025-07-22",
      "bid": "106.00",
      "ask": "107.00",
      "open": "105.00",
      "high": "112.00",
      "low": "105.00",
      "close": "107.00",
      "average": "107.9534",
      "volume": "24985",
      "turnover": "2697264.75",
      "trades": "228"
    },
    {
      "date": "2025-07-23",
      "bid": "106.00",
      "ask": "107.50",
      "open": "109.00",
      "high": "109.00",
      "low": "105.00",
      "close": "107.00",
      "average": "107.698",
      "volume": "7237",
      "turnover": "779410.5",
      "trades": "98"
    },
    {
      "date": "2025-07-24",
      "bid": "107.00",
      "ask": "108.00",
      "open": "106.50",
      "high": "108.50",
      "low": "105.00",
      "close": "108.00",
      "average": "106.7233",
      "volume": "9398",
      "turnover": "1003051",
      "trades": "164"
    },
    {
      "date": "2025-07-25",
      "bid": "101.00",
      "ask": "103.50",
      "open": "108.50",
      "high": "110.00",
      "low": "99.00",
      "close": "103.50",
      "average": "105.1814",
      "volume": "22099",
      "turnover": "2324403.4",
      "trades": "217"
    },
    {
      "date": "2025-07-28",
      "bid": "105.00",
      "ask": "105.50",
      "open": "104.00",
      "high": "107.50",
      "low": "103.50",
      "close": "105.50",
      "average": "105.7783",
      "volume": "7309",
      "turnover": "773132",
      "trades": "124"
    },
    {
      "date": "2025-07-29",
      "bid": "100.50",
      "ask": "101.00",
      "open": "108.00",
      "high": "108.00",
      "low": "100.00",
      "close": "101.00",
      "average": "102.0499",
      "volume": "6989",
      "turnover": "713308.75",
      "trades": "151"
    },
    {
      "date": "2025-07-30",
      "bid": "97.40",
      "ask": "97.60",
      "open": "101.50",
      "high": "101.50",
      "low": "97.40",
      "close": "98.60",
      "average": "99.1883",
      "volume": "10555",
      "turnover": "1046932.4",
      "trades": "184"
    },
    {
      "date": "2025-07-31",
      "bid": "95.60",
      "ask": "96.00",
      "open": "98.60",
      "high": "101.00",
      "low": "95.60",
      "close": "95.60",
      "average": "97.5867",
      "volume": "6812",
      "turnover": "664760.4",
      "trades": "94"
    },
    {
      "date": "2025-08-01",
      "bid": "93.40",
      "ask": "93.80",
      "open": "95.40",
      "high": "95.60",
      "low": "90.40",
      "close": "93.40",
      "average": "92.4239",
      "volume": "14032",
      "turnover": "1296963.39",
      "trades": "176"
    },
    {
      "date": "2025-08-04",
      "bid": "92.60",
      "ask": "93.80",
      "open": "93.80",
      "high": "96.40",
      "low": "92.40",
      "close": "92.60",
      "average": "94.6767",
      "volume": "6169",
      "turnover": "584060.4",
      "trades": "97"
    },
    {
      "date": "2025-08-05",
      "bid": "95.20",
      "ask": "96.60",
      "open": "92.60",
      "high": "99.40",
      "low": "92.60",
      "close": "93.60",
      "average": "95.8621",
      "volume": "12102",
      "turnover": "1160122.8",
      "trades": "168"
    },
    {
      "date": "2025-08-06",
      "bid": "100.00",
      "ask": "101.00",
      "open": "95.80",
      "high": "102.00",
      "low": "95.20",
      "close": "100.00",
      "average": "99.1957",
      "volume": "17523",
      "turnover": "1738206.7",
      "trades": "234"
    },
    {
      "date": "2025-08-07",
      "bid": "101.50",
      "ask": "102.50",
      "open": "102.50",
      "high": "103.00",
      "low": "99.40",
      "close": "103.00",
      "average": "100.6492",
      "volume": "20852",
      "turnover": "2098722.75",
      "trades": "176"
    },
    {
      "date": "2025-08-08",
      "bid": "101.50",
      "ask": "102.50",
      "open": "103.50",
      "high": "103.50",
      "low": "100.00",
      "close": "101.50",
      "average": "101.8674",
      "volume": "3771",
      "turnover": "384142",
      "trades": "99"
    },
    {
      "date": "2025-08-11",
      "bid": "99.20",
      "ask": "100.50",
      "open": "101.00",
      "high": "101.50",
      "low": "99.40",
      "close": "100.50",
      "average": "100.1003",
      "volume": "8963",
      "turnover": "897198.8",
      "trades": "145"
    },
    {
      "date": "2025-08-12",
      "bid": "102.00",
      "ask": "103.00",
      "open": "101.00",
      "high": "103.50",
      "low": "100.50",
      "close": "101.50",
      "average": "102.1868",
      "volume": "12989",
      "turnover": "1327304",
      "trades": "114"
    },
    {
      "date": "2025-08-13",
      "bid": "105.00",
      "ask": "106.00",
      "open": "102.50",
      "high": "107.50",
      "low": "102.00",
      "close": "104.50",
      "average": "105.5095",
      "volume": "18195",
      "turnover": "1919739.25",
      "trades": "215"
    },
    {
      "date": "2025-08-14",
      "bid": "103.50",
      "ask": "105.00",
      "open": "106.00",
      "high": "107.00",
      "low": "103.00",
      "close": "104.50",
      "average": "104.7301",
      "volume": "22128",
      "turnover": "2317467",
      "trades": "256"
    },
    {
      "date": "2025-08-15",
      "bid": "94.20",
      "ask": "95.80",
      "open": "98.20",
      "high": "98.20",
      "low": "84.40",
      "close": "98.00",
      "average": "91.1778",
      "volume": "75367",
      "turnover": "6872578.5",
      "trades": "823"
    },
    {
      "date": "2025-08-18",
      "bid": "91.00",
      "ask": "92.00",
      "open": "97.20",
      "high": "97.20",
      "low": "90.00",
      "close": "90.60",
      "average": "91.8896",
      "volume": "24427",
      "turnover": "2244599.4",
      "trades": "345"
    },
    {
      "date": "2025-08-19",
      "bid": "87.00",
      "ask": "88.40",
      "open": "91.00",
      "high": "91.00",
      "low": "86.00",
      "close": "86.60",
      "average": "87.5477",
      "volume": "21573",
      "turnover": "1888603.3",
      "trades": "280"
    },
    {
      "date": "2025-08-20",
      "bid": "88.80",
      "ask": "89.40",
      "open": "86.40",
      "high": "90.00",
      "low": "86.40",
      "close": "89.40",
      "average": "88.6017",
      "volume": "19698",
      "turnover": "1745276.8",
      "trades": "176"
    },
    {
      "date": "2025-08-21",
      "bid": "88.00",
      "ask": "88.20",
      "open": "88.80",
      "high": "88.80",
      "low": "87.80",
      "close": "88.00",
      "average": "88.245",
      "volume": "12446",
      "turnover": "1098297.6",
      "trades": "107"
    },
    {
      "date": "2025-08-22",
      "bid": "86.20",
      "ask": "86.80",
      "open": "87.80",
      "high": "89.40",
      "low": "86.00",
      "close": "86.20",
      "average": "86.6438",
      "volume": "16575",
      "turnover": "1436121",
      "trades": "158"
    },
    {
      "date": "2025-08-25",
      "bid": "88.00",
      "ask": "88.60",
      "open": "87.00",
      "high": "89.00",
      "low": "87.00",
      "close": "88.20",
      "average": "88.3534",
      "volume": "8052",
      "turnover": "711421.4",
      "trades": "144"
    },
    {
      "date": "2025-08-26",
      "bid": "88.00",
      "ask": "88.60",
      "open": "89.00",
      "high": "89.00",
      "low": "88.00",
      "close": "88.00",
      "average": "88.4647",
      "volume": "3282",
      "turnover": "290341",
      "trades": "80"
    },
    {
      "date": "2025-08-27",
      "bid": "88.80",
      "ask": "89.60",
      "open": "88.20",
      "high": "89.60",
      "low": "88.20",
      "close": "89.00",
      "average": "89.0529",
      "volume": "3759",
      "turnover": "334750",
      "trades": "90"
    },
    {
      "date": "2025-08-28",
      "bid": "90.00",
      "ask": "90.60",
      "open": "89.40",
      "high": "91.00",
      "low": "89.40",
      "close": "90.40",
      "average": "90.3037",
      "volume": "8795",
      "turnover": "794228.2",
      "trades": "126"
    },
    {
      "date": "2025-08-29",
      "bid": "86.00",
      "ask": "86.80",
      "open": "90.60",
      "high": "91.00",
      "low": "86.00",
      "close": "86.00",
      "average": "87.8742",
      "volume": "10664",
      "turnover": "937091",
      "trades": "169"
    },
    {
      "date": "2025-09-01",
      "bid": "84.00",
      "ask": "85.00",
      "open": "86.00",
      "high": "86.00",
      "low": "82.80",
      "close": "85.00",
      "average": "83.6653",
      "volume": "19442",
      "turnover": "1626525.6",
      "trades": "220"
    },
    {
      "date": "2025-09-02",
      "bid": "84.00",
      "ask": "84.60",
      "open": "84.20",
      "high": "85.00",
      "low": "83.60",
      "close": "83.80",
      "average": "83.9896",
      "volume": "8525",
      "turnover": "716021",
      "trades": "83"
    },
    {
      "date": "2025-09-03",
      "bid": "84.60",
      "ask": "85.00",
      "open": "83.80",
      "high": "85.00",
      "low": "83.60",
      "close": "84.80",
      "average": "84.1282",
      "volume": "5708",
      "turnover": "480203.6",
      "trades": "68"
    },
    {
      "date": "2025-09-04",
      "bid": "84.20",
      "ask": "85.00",
      "open": "82.40",
      "high": "85.00",
      "low": "82.40",
      "close": "84.20",
      "average": "83.4595",
      "volume": "2744",
      "turnover": "229053.1",
      "trades": "54"
    },
    {
      "date": "2025-09-05",
      "bid": "84.20",
      "ask": "84.40",
      "open": "84.40",
      "high": "84.60",
      "low": "84.20",
      "close": "84.20",
      "average": "84.3225",
      "volume": "4315",
      "turnover": "363873.4",
      "trades": "62"
    },
    {
      "date": "2025-09-08",
      "bid": "83.40",
      "ask": "84.00",
      "open": "84.40",
      "high": "118.00",
      "low": "82.80",
      "close": "118.00",
      "average": "100.7829",
      "volume": "9936",
      "turnover": "1001378.6",
      "trades": "125"
    },
    {
      "date": "2025-09-09",
      "bid": "84.20",
      "ask": "84.80",
      "open": "83.40",
      "high": "84.80",
      "low": "83.00",
      "close": "84.80",
      "average": "83.6365",
      "volume": "5434",
      "turnover": "454056.8",
      "trades": "71"
    },
    {
      "date": "2025-09-10",
      "bid": "83.80",
      "ask": "85.00",
      "open": "84.60",
      "high": "85.80",
      "low": "84.00",
      "close": "84.00",
      "average": "85.1046",
      "volume": "6469",
      "turnover": "550541.4",
      "trades": "63"
    },
    {
      "date": "2025-09-11",
      "bid": "83.80",
      "ask": "84.20",
      "open": "84.20",
      "high": "85.20",
      "low": "83.80",
      "close": "83.80",
      "average": "84.0233",
      "volume": "9775",
      "turnover": "821323.2",
      "trades": "59"
    },
    {
      "date": "2025-09-12",
      "bid": "83.80",
      "ask": "84.40",
      "open": "84.00",
      "high": "84.40",
      "low": "83.80",
      "close": "84.20",
      "average": "84.0777",
      "volume": "2103",
      "turnover": "176815.4",
      "trades": "48"
    },
    {
      "date": "2025-09-15",
      "bid": "86.80",
      "ask": "88.00",
      "open": "84.00",
      "high": "88.00",
      "low": "84.00",
      "close": "88.00",
      "average": "85.6027",
      "volume": "7334",
      "turnover": "627865.8",
      "trades": "91"
    },
    {
      "date": "2025-09-16",
      "bid": "84.00",
      "ask": "85.00",
      "open": "88.20",
      "high": "89.40",
      "low": "83.80",
      "close": "83.80",
      "average": "85.6024",
      "volume": "3033",
      "turnover": "259632.2",
      "trades": "69"
    },
    {
      "date": "2025-09-17",
      "bid": "83.20",
      "ask": "83.80",
      "open": "85.00",
      "high": "85.00",
      "low": "81.40",
      "close": "83.20",
      "average": "82.902",
      "volume": "8554",
      "turnover": "709117.8",
      "trades": "99"
    },
    {
      "date": "2025-09-18",
      "bid": "86.00",
      "ask": "86.20",
      "open": "83.20",
      "high": "86.80",
      "low": "83.20",
      "close": "86.20",
      "average": "84.3134",
      "volume": "6147",
      "turnover": "518339.1",
      "trades": "59"
    },
    {
      "date": "2025-09-19",
      "bid": "84.60",
      "ask": "85.60",
      "open": "86.00",
      "high": "86.60",
      "low": "84.60",
      "close": "85.20",
      "average": "85.3482",
      "volume": "3346",
      "turnover": "285575",
      "trades": "60"
    },
    {
      "date": "2025-09-22",
      "bid": "83.80",
      "ask": "84.20",
      "open": "84.40",
      "high": "86.60",
      "low": "83.20",
      "close": "83.80",
      "average": "84.217",
      "volume": "5632",
      "turnover": "474523",
      "trades": "79"
    },
    {
      "date": "2025-09-23",
      "bid": "83.20",
      "ask": "83.80",
      "open": "84.20",
      "high": "84.20",
      "low": "82.80",
      "close": "83.00",
      "average": "83.2578",
      "volume": "4056",
      "turnover": "337693.8",
      "trades": "55"
    },
    {
      "date": "2025-09-24",
      "bid": "83.80",
      "ask": "84.60",
      "open": "83.60",
      "high": "85.00",
      "low": "83.20",
      "close": "84.60",
      "average": "83.7196",
      "volume": "3367",
      "turnover": "281883.8",
      "trades": "39"
    },
    {
      "date": "2025-09-25",
      "bid": "83.40",
      "ask": "84.40",
      "open": "84.00",
      "high": "84.40",
      "low": "82.20",
      "close": "83.40",
      "average": "83.0069",
      "volume": "6723",
      "turnover": "558055.6",
      "trades": "81"
    },
    {
      "date": "2025-09-26",
      "bid": "82.40",
      "ask": "83.00",
      "open": "83.40",
      "high": "83.40",
      "low": "82.20",
      "close": "82.60",
      "average": "82.7342",
      "volume": "6556",
      "turnover": "542408.5",
      "trades": "68"
    },
    {
      "date": "2025-09-29",
      "bid": "81.40",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.00",
      "low": "81.40",
      "close": "82.00",
      "average": "81.7841",
      "volume": "4529",
      "turnover": "370411.7",
      "trades": "87"
    },
    {
      "date": "2025-09-30",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.40",
      "high": "82.20",
      "low": "78.60",
      "close": "79.40",
      "average": "80.0173",
      "volume": "14523",
      "turnover": "1162090.8",
      "trades": "152"
    },
    {
      "date": "2025-10-01",
      "bid": "81.40",
      "ask": "82.00",
      "open": "79.20",
      "high": "82.80",
      "low": "78.20",
      "close": "82.00",
      "average": "79.9502",
      "volume": "10575",
      "turnover": "845473.4",
      "trades": "103"
    },
    {
      "date": "2025-10-02",
      "bid": "81.00",
      "ask": "81.20",
      "open": "82.00",
      "high": "82.00",
      "low": "79.80",
      "close": "81.20",
      "average": "80.713",
      "volume": "8467",
      "turnover": "683396.6",
      "trades": "80"
    },
    {
      "date": "2025-10-03",
      "bid": "81.20",
      "ask": "81.80",
      "open": "81.20",
      "high": "82.60",
      "low": "81.00",
      "close": "81.20",
      "average": "81.3753",
      "volume": "3495",
      "turnover": "284406.6",
      "trades": "54"
    },
    {
      "date": "2025-10-06",
      "bid": "81.00",
      "ask": "81.60",
      "open": "81.00",
      "high": "81.60",
      "low": "80.20",
      "close": "81.60",
      "average": "80.9406",
      "volume": "5465",
      "turnover": "442344.2",
      "trades": "67"
    },
    {
      "date": "2025-10-07",
      "bid": "80.60",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.60",
      "low": "79.80",
      "close": "81.20",
      "average": "80.7309",
      "volume": "12837",
      "turnover": "1036342.8",
      "trades": "67"
    },
    {
      "date": "2025-10-08",
      "bid": "80.60",
      "ask": "81.20",
      "open": "80.60",
      "high": "81.20",
      "low": "80.20",
      "close": "81.20",
      "average": "80.78",
      "volume": "5884",
      "turnover": "475309.4",
      "trades": "39"
    },
    {
      "date": "2025-10-09",
      "bid": "81.20",
      "ask": "82.00",
      "open": "81.00",
      "high": "82.00",
      "low": "80.40",
      "close": "81.20",
      "average": "81.3103",
      "volume": "6914",
      "turnover": "562171",
      "trades": "61"
    },
    {
      "date": "2025-10-10",
      "bid": "81.40",
      "ask": "82.20",
      "open": "81.60",
      "high": "82.00",
      "low": "80.20",
      "close": "81.40",
      "average": "81.1138",
      "volume": "3168",
      "turnover": "256968.4",
      "trades": "46"
    },
    {
      "date": "2025-10-13",
      "bid": "83.60",
      "ask": "83.80",
      "open": "81.20",
      "high": "84.00",
      "low": "81.20",
      "close": "84.00",
      "average": "82.8156",
      "volume": "1691",
      "turnover": "140046.8",
      "trades": "40"
    },
    {
      "date": "2025-10-14",
      "bid": "82.80",
      "ask": "83.40",
      "open": "83.80",
      "high": "85.20",
      "low": "82.60",
      "close": "83.40",
      "average": "83.2817",
      "volume": "2940",
      "turnover": "244860",
      "trades": "38"
    },
    {
      "date": "2025-10-15",
      "bid": "82.20",
      "ask": "84.20",
      "open": "84.20",
      "high": "84.80",
      "low": "82.20",
      "close": "84.40",
      "average": "83.4894",
      "volume": "2637",
      "turnover": "220282.7",
      "trades": "38"
    },
    {
      "date": "2025-10-16",
      "bid": "86.40",
      "ask": "87.60",
      "open": "84.60",
      "high": "87.40",
      "low": "84.60",
      "close": "86.40",
      "average": "86.633",
      "volume": "3193",
      "turnover": "276619.2",
      "trades": "56"
    },
    {
      "date": "2025-10-17",
      "bid": "85.40",
      "ask": "86.40",
      "open": "87.80",
      "high": "88.00",
      "low": "84.00",
      "close": "85.40",
      "average": "86.0201",
      "volume": "3278",
      "turnover": "281973.8",
      "trades": "37"
    },
    {
      "date": "2025-10-20",
      "bid": "85.80",
      "ask": "86.60",
      "open": "88.20",
      "high": "88.20",
      "low": "84.60",
      "close": "86.60",
      "average": "85.7099",
      "volume": "3766",
      "turnover": "322783.4",
      "trades": "46"
    },
    {
      "date": "2025-10-21",
      "bid": "88.00",
      "ask": "88.20",
      "open": "86.60",
      "high": "88.20",
      "low": "85.60",
      "close": "88.20",
      "average": "87.8843",
      "volume": "5346",
      "turnover": "469829.4",
      "trades": "61"
    },
    {
      "date": "2025-10-22",
      "bid": "88.00",
      "ask": "89.00",
      "open": "88.00",
      "high": "89.60",
      "low": "86.40",
      "close": "89.20",
      "average": "88.3435",
      "volume": "5606",
      "turnover": "495253.4",
      "trades": "44"
    },
    {
      "date": "2025-10-23",
      "bid": "91.60",
      "ask": "92.80",
      "open": "88.80",
      "high": "93.00",
      "low": "87.80",
      "close": "91.40",
      "average": "91.249",
      "volume": "8509",
      "turnover": "776437.4",
      "trades": "101"
    },
    {
      "date": "2025-10-24",
      "bid": "93.60",
      "ask": "94.00",
      "open": "92.80",
      "high": "94.00",
      "low": "92.00",
      "close": "94.00",
      "average": "93.2059",
      "volume": "7164",
      "turnover": "667229.5",
      "trades": "62"
    },
    {
      "date": "2025-10-27",
      "bid": "94.20",
      "ask": "95.00",
      "open": "95.20",
      "high": "95.80",
      "low": "94.00",
      "close": "95.00",
      "average": "94.9924",
      "volume": "3750",
      "turnover": "356221.6",
      "trades": "66"
    },
    {
      "date": "2025-10-28",
      "bid": "94.60",
      "ask": "95.40",
      "open": "95.40",
      "high": "95.80",
      "low": "94.40",
      "close": "94.60",
      "average": "95.0426",
      "volume": "2162",
      "turnover": "205482.2",
      "trades": "44"
    },
    {
      "date": "2025-10-29",
      "bid": "94.00",
      "ask": "94.60",
      "open": "94.80",
      "high": "95.00",
      "low": "94.00",
      "close": "94.00",
      "average": "94.5785",
      "volume": "1542",
      "turnover": "145840",
      "trades": "26"
    },
    {
      "date": "2025-10-30",
      "bid": "92.00",
      "ask": "93.20",
      "open": "95.00",
      "high": "95.20",
      "low": "93.20",
      "close": "93.20",
      "average": "93.8112",
      "volume": "3127",
      "turnover": "293332.3",
      "trades": "44"
    },
    {
      "date": "2025-10-31",
      "bid": "90.00",
      "ask": "90.80",
      "open": "93.40",
      "high": "93.40",
      "low": "90.00",
      "close": "90.00",
      "average": "91.4456",
      "volume": "1922",
      "turnover": "175758.4",
      "trades": "17"
    },
    {
      "date": "2025-11-03",
      "bid": "86.00",
      "ask": "86.20",
      "open": "89.80",
      "high": "89.80",
      "low": "85.40",
      "close": "86.20",
      "average": "86.375",
      "volume": "6817",
      "turnover": "588777.2",
      "trades": "90"
    },
    {
      "date": "2025-11-04",
      "bid": "84.60",
      "ask": "84.80",
      "open": "85.80",
      "high": "85.80",
      "low": "83.40",
      "close": "85.00",
      "average": "83.8429",
      "volume": "105794",
      "turnover": "8870120.19",
      "trades": "60"
    },
    {
      "date": "2025-11-05",
      "bid": "83.80",
      "ask": "84.60",
      "open": "84.60",
      "high": "85.20",
      "low": "83.80",
      "close": "83.80",
      "average": "84.6808",
      "volume": "1261",
      "turnover": "106803.9",
      "trades": "27"
    },
    {
      "date": "2025-11-06",
      "bid": "84.80",
      "ask": "85.20",
      "open": "83.60",
      "high": "85.20",
      "low": "83.40",
      "close": "85.20",
      "average": "84.525",
      "volume": "2747",
      "turnover": "232209",
      "trades": "54"
    },
    {
      "date": "2025-11-07",
      "bid": "80.00",
      "ask": "80.40",
      "open": "85.40",
      "high": "87.80",
      "low": "79.00",
      "close": "80.60",
      "average": "81.1181",
      "volume": "17988",
      "turnover": "1459075.2",
      "trades": "181"
    },
    {
      "date": "2025-11-10",
      "bid": "79.20",
      "ask": "80.00",
      "open": "81.00",
      "high": "81.00",
      "low": "78.60",
      "close": "79.20",
      "average": "79.8203",
      "volume": "9260",
      "turnover": "739135.8",
      "trades": "87"
    },
    {
      "date": "2025-11-11",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.00",
      "high": "79.00",
      "low": "76.60",
      "close": "78.00",
      "average": "77.4915",
      "volume": "9710",
      "turnover": "752442.4",
      "trades": "85"
    },
    {
      "date": "2025-11-12",
      "bid": "77.00",
      "ask": "77.60",
      "open": "78.20",
      "high": "78.20",
      "low": "75.40",
      "close": "77.00",
      "average": "76.6509",
      "volume": "10941",
      "turnover": "838637.2",
      "trades": "81"
    },
    {
      "date": "2025-11-13",
      "bid": "76.80",
      "ask": "77.00",
      "open": "77.00",
      "high": "77.00",
      "low": "75.00",
      "close": "77.00",
      "average": "76.0396",
      "volume": "7599",
      "turnover": "577825.2",
      "trades": "62"
    },
    {
      "date": "2025-11-14",
      "bid": "75.80",
      "ask": "76.20",
      "open": "76.80",
      "high": "76.80",
      "low": "73.80",
      "close": "75.80",
      "average": "75.59",
      "volume": "10614",
      "turnover": "802312.2",
      "trades": "60"
    },
    {
      "date": "2025-11-17",
      "bid": "74.00",
      "ask": "74.20",
      "open": "75.80",
      "high": "75.80",
      "low": "73.20",
      "close": "74.20",
      "average": "73.9929",
      "volume": "10961",
      "turnover": "811036.2",
      "trades": "74"
    },
    {
      "date": "2025-11-18",
      "bid": "75.20",
      "ask": "76.40",
      "open": "74.00",
      "high": "77.60",
      "low": "74.00",
      "close": "76.40",
      "average": "76.1863",
      "volume": "2407",
      "turnover": "183380.4",
      "trades": "46"
    },
    {
      "date": "2025-11-19",
      "bid": "76.20",
      "ask": "76.40",
      "open": "76.60",
      "high": "76.60",
      "low": "75.40",
      "close": "76.20",
      "average": "76.1501",
      "volume": "897",
      "turnover": "68306.6",
      "trades": "25"
    },
    {
      "date": "2025-11-20",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.80",
      "high": "78.00",
      "low": "76.40",
      "close": "78.00",
      "average": "77.4144",
      "volume": "1206",
      "turnover": "93361.8",
      "trades": "29"
    },
    {
      "date": "2025-11-21",
      "bid": "78.60",
      "ask": "79.20",
      "open": "77.00",
      "high": "79.40",
      "low": "75.60",
      "close": "79.40",
      "average": "78.0792",
      "volume": "1980",
      "turnover": "154596.8",
      "trades": "21"
    },
    {
      "date": "2025-11-24",
      "bid": "75.60",
      "ask": "76.40",
      "open": "75.00",
      "high": "79.00",
      "low": "75.00",
      "close": "76.20",
      "average": "76.2066",
      "volume": "4162",
      "turnover": "317171.8",
      "trades": "41"
    },
    {
      "date": "2025-11-25",
      "bid": "77.00",
      "ask": "77.40",
      "open": "76.40",
      "high": "77.60",
      "low": "76.40",
      "close": "77.00",
      "average": "77.0269",
      "volume": "1299",
      "turnover": "100058",
      "trades": "26"
    },
    {
      "date": "2025-11-26",
      "bid": "77.00",
      "ask": "77.40",
      "open": "77.40",
      "high": "79.40",
      "low": "76.60",
      "close": "77.00",
      "average": "77.14",
      "volume": "1836",
      "turnover": "141629",
      "trades": "50"
    },
    {
      "date": "2025-11-27",
      "bid": "77.80",
      "ask": "78.00",
      "open": "77.00",
      "high": "80.00",
      "low": "76.20",
      "close": "78.00",
      "average": "77.7178",
      "volume": "3054",
      "turnover": "237350.2",
      "trades": "36"
    },
    {
      "date": "2025-11-28",
      "bid": "76.60",
      "ask": "76.80",
      "open": "78.00",
      "high": "79.60",
      "low": "76.60",
      "close": "76.60",
      "average": "77.7753",
      "volume": "3746",
      "turnover": "291346.4",
      "trades": "39"
    },
    {
      "date": "2025-12-01",
      "bid": "77.80",
      "ask": "79.20",
      "open": "77.00",
      "high": "79.60",
      "low": "77.00",
      "close": "78.00",
      "average": "78.9364",
      "volume": "5169",
      "turnover": "408022",
      "trades": "53"
    },
    {
      "date": "2025-12-02",
      "bid": "79.20",
      "ask": "79.40",
      "open": "79.20",
      "high": "79.40",
      "low": "78.60",
      "close": "79.40",
      "average": "79.2776",
      "volume": "1655",
      "turnover": "131204.4",
      "trades": "34"
    },
    {
      "date": "2025-12-03",
      "bid": "78.00",
      "ask": "78.40",
      "open": "79.20",
      "high": "79.40",
      "low": "77.60",
      "close": "78.40",
      "average": "78.5167",
      "volume": "951",
      "turnover": "74669.4",
      "trades": "23"
    },
    {
      "date": "2025-12-04",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.00",
      "high": "79.40",
      "low": "77.20",
      "close": "79.20",
      "average": "78.3345",
      "volume": "1029",
      "turnover": "80606.2",
      "trades": "30"
    },
    {
      "date": "2025-12-05",
      "bid": "80.00",
      "ask": "80.80",
      "open": "79.20",
      "high": "80.80",
      "low": "79.20",
      "close": "80.80",
      "average": "79.8906",
      "volume": "3655",
      "turnover": "292000",
      "trades": "39"
    },
    {
      "date": "2025-12-08",
      "bid": "81.00",
      "ask": "82.00",
      "open": "81.00",
      "high": "84.40",
      "low": "80.80",
      "close": "81.00",
      "average": "82.1674",
      "volume": "2503",
      "turnover": "205665",
      "trades": "50"
    },
    {
      "date": "2025-12-09",
      "bid": "78.80",
      "ask": "79.80",
      "open": "82.00",
      "high": "82.20",
      "low": "78.00",
      "close": "79.60",
      "average": "80.6551",
      "volume": "3468",
      "turnover": "279712",
      "trades": "37"
    },
    {
      "date": "2025-12-10",
      "bid": "78.40",
      "ask": "79.60",
      "open": "78.80",
      "high": "79.60",
      "low": "78.00",
      "close": "79.40",
      "average": "78.574",
      "volume": "3387",
      "turnover": "266130.2",
      "trades": "50"
    },
    {
      "date": "2025-12-11",
      "bid": "78.80",
      "ask": "79.80",
      "open": "78.40",
      "high": "79.60",
      "low": "78.20",
      "close": "79.00",
      "average": "78.9173",
      "volume": "738",
      "turnover": "58241",
      "trades": "16"
    },
    {
      "date": "2025-12-12",
      "bid": "81.00",
      "ask": "81.20",
      "open": "78.80",
      "high": "84.60",
      "low": "78.80",
      "close": "81.20",
      "average": "81.7379",
      "volume": "4590",
      "turnover": "375176.8",
      "trades": "60"
    },
    {
      "date": "2025-12-15",
      "bid": "79.00",
      "ask": "80.20",
      "open": "80.40",
      "high": "81.00",
      "low": "79.00",
      "close": "79.00",
      "average": "79.895",
      "volume": "677",
      "turnover": "54093",
      "trades": "28"
    },
    {
      "date": "2025-12-16",
      "bid": "79.00",
      "ask": "80.80",
      "open": "78.80",
      "high": "81.00",
      "low": "78.00",
      "close": "81.00",
      "average": "78.9821",
      "volume": "2828",
      "turnover": "223361.4",
      "trades": "39"
    },
    {
      "date": "2025-12-17",
      "bid": "81.00",
      "ask": "82.40",
      "open": "81.00",
      "high": "82.40",
      "low": "79.00",
      "close": "82.20",
      "average": "81.6235",
      "volume": "1406",
      "turnover": "114769.3",
      "trades": "36"
    },
    {
      "date": "2025-12-18",
      "bid": "83.20",
      "ask": "84.20",
      "open": "81.00",
      "high": "84.60",
      "low": "80.00",
      "close": "84.00",
      "average": "83.0512",
      "volume": "12643",
      "turnover": "1050016.6",
      "trades": "66"
    },
    {
      "date": "2025-12-19",
      "bid": "86.00",
      "ask": "86.20",
      "open": "84.20",
      "high": "87.40",
      "low": "84.20",
      "close": "86.20",
      "average": "86.012",
      "volume": "15837",
      "turnover": "1362178.2",
      "trades": "68"
    },
    {
      "date": "2025-12-22",
      "bid": "85.40",
      "ask": "85.60",
      "open": "86.00",
      "high": "88.00",
      "low": "83.20",
      "close": "85.40",
      "average": "85.2775",
      "volume": "3282",
      "turnover": "279880.8",
      "trades": "53"
    },
    {
      "date": "2025-12-23",
      "bid": "83.40",
      "ask": "84.60",
      "open": "85.60",
      "high": "85.60",
      "low": "83.00",
      "close": "83.60",
      "average": "83.8548",
      "volume": "2737",
      "turnover": "229510.6",
      "trades": "71"
    },
    {
      "date": "2025-12-29",
      "bid": "80.60",
      "ask": "81.00",
      "open": "84.80",
      "high": "85.00",
      "low": "79.20",
      "close": "80.60",
      "average": "82.1968",
      "volume": "7877",
      "turnover": "647464.2",
      "trades": "128"
    },
    {
      "date": "2025-12-30",
      "bid": "81.00",
      "ask": "81.40",
      "open": "80.80",
      "high": "82.80",
      "low": "80.60",
      "close": "81.40",
      "average": "81.3113",
      "volume": "4762",
      "turnover": "387185.3",
      "trades": "85"
    },
    {
      "date": "2026-01-02",
      "bid": "80.40",
      "ask": "81.00",
      "open": "81.20",
      "high": "82.00",
      "low": "79.60",
      "close": "81.40",
      "average": "80.7927",
      "volume": "6837",
      "turnover": "552361",
      "trades": "124"
    },
    {
      "date": "2026-01-05",
      "bid": "81.00",
      "ask": "81.60",
      "open": "81.80",
      "high": "82.80",
      "low": "78.40",
      "close": "81.60",
      "average": "81.411",
      "volume": "2597",
      "turnover": "211424.4",
      "trades": "47"
    },
    {
      "date": "2026-01-07",
      "bid": "84.40",
      "ask": "84.60",
      "open": "81.60",
      "high": "86.80",
      "low": "81.60",
      "close": "84.40",
      "average": "83.9654",
      "volume": "8863",
      "turnover": "744201.8",
      "trades": "99"
    },
    {
      "date": "2026-01-08",
      "bid": "83.00",
      "ask": "84.20",
      "open": "84.20",
      "high": "84.20",
      "low": "79.40",
      "close": "83.00",
      "average": "82.8176",
      "volume": "3514",
      "turnover": "291000",
      "trades": "66"
    },
    {
      "date": "2026-01-09",
      "bid": "81.60",
      "ask": "83.40",
      "open": "84.20",
      "high": "84.20",
      "low": "81.00",
      "close": "81.40",
      "average": "82.83",
      "volume": "1916",
      "turnover": "158702.2",
      "trades": "37"
    },
    {
      "date": "2026-01-12",
      "bid": "80.40",
      "ask": "81.00",
      "open": "81.40",
      "high": "81.40",
      "low": "80.00",
      "close": "81.00",
      "average": "80.9471",
      "volume": "5306",
      "turnover": "429505.2",
      "trades": "73"
    },
    {
      "date": "2026-01-13",
      "bid": "84.60",
      "ask": "84.80",
      "open": "80.60",
      "high": "84.80",
      "low": "80.40",
      "close": "84.80",
      "average": "82.676",
      "volume": "7336",
      "turnover": "606511",
      "trades": "54"
    },
    {
      "date": "2026-01-14",
      "bid": "85.20",
      "ask": "86.00",
      "open": "84.80",
      "high": "86.00",
      "low": "84.80",
      "close": "85.20",
      "average": "85.4931",
      "volume": "6342",
      "turnover": "542228.6",
      "trades": "55"
    },
    {
      "date": "2026-01-15",
      "bid": "85.20",
      "ask": "85.40",
      "open": "87.00",
      "high": "87.20",
      "low": "84.80",
      "close": "85.20",
      "average": "86.1927",
      "volume": "12592",
      "turnover": "1085338.2",
      "trades": "85"
    },
    {
      "date": "2026-01-16",
      "bid": "86.20",
      "ask": "86.60",
      "open": "85.60",
      "high": "86.60",
      "low": "84.20",
      "close": "86.20",
      "average": "85.7324",
      "volume": "5808",
      "turnover": "497934",
      "trades": "46"
    },
    {
      "date": "2026-01-19",
      "bid": "82.20",
      "ask": "82.80",
      "open": "85.80",
      "high": "85.80",
      "low": "82.40",
      "close": "82.60",
      "average": "84.1188",
      "volume": "5855",
      "turnover": "492476.8",
      "trades": "61"
    },
    {
      "date": "2026-01-20",
      "bid": "84.40",
      "ask": "84.60",
      "open": "85.80",
      "high": "85.80",
      "low": "82.60",
      "close": "84.60",
      "average": "83.2683",
      "volume": "4686",
      "turnover": "390195.4",
      "trades": "44"
    },
    {
      "date": "2026-01-21",
      "bid": "86.00",
      "ask": "87.20",
      "open": "84.40",
      "high": "87.40",
      "low": "82.60",
      "close": "86.00",
      "average": "85.4859",
      "volume": "4642",
      "turnover": "396825.6",
      "trades": "32"
    },
    {
      "date": "2026-01-22",
      "bid": "86.20",
      "ask": "87.60",
      "open": "87.40",
      "high": "87.60",
      "low": "86.00",
      "close": "87.60",
      "average": "87.2728",
      "volume": "8576",
      "turnover": "748443.6",
      "trades": "36"
    },
    {
      "date": "2026-01-23",
      "bid": "86.20",
      "ask": "87.00",
      "open": "88.00",
      "high": "88.00",
      "low": "84.80",
      "close": "87.00",
      "average": "86.637",
      "volume": "1520",
      "turnover": "131688.2",
      "trades": "29"
    },
    {
      "date": "2026-01-26",
      "bid": "85.80",
      "ask": "86.40",
      "open": "87.00",
      "high": "87.00",
      "low": "82.80",
      "close": "85.80",
      "average": "84.7977",
      "volume": "4563",
      "turnover": "386916.8",
      "trades": "89"
    },
    {
      "date": "2026-01-27",
      "bid": "86.40",
      "ask": "86.60",
      "open": "86.40",
      "high": "87.00",
      "low": "85.00",
      "close": "86.00",
      "average": "86.8098",
      "volume": "1738",
      "turnover": "150875.4",
      "trades": "28"
    },
    {
      "date": "2026-01-28",
      "bid": "85.40",
      "ask": "85.80",
      "open": "86.40",
      "high": "86.40",
      "low": "84.00",
      "close": "85.80",
      "average": "85.1215",
      "volume": "1878",
      "turnover": "159858.2",
      "trades": "23"
    },
    {
      "date": "2026-01-29",
      "bid": "86.20",
      "ask": "86.40",
      "open": "85.40",
      "high": "86.40",
      "low": "84.40",
      "close": "86.40",
      "average": "85.4061",
      "volume": "2492",
      "turnover": "212832",
      "trades": "35"
    },
    {
      "date": "2026-01-30",
      "bid": "84.20",
      "ask": "85.40",
      "open": "86.40",
      "high": "86.40",
      "low": "82.60",
      "close": "84.20",
      "average": "84.8146",
      "volume": "2297",
      "turnover": "194819.2",
      "trades": "33"
    },
    {
      "date": "2026-02-02",
      "bid": "83.20",
      "ask": "83.60",
      "open": "84.00",
      "high": "85.00",
      "low": "82.80",
      "close": "83.20",
      "average": "83.785",
      "volume": "5973",
      "turnover": "500447.8",
      "trades": "49"
    },
    {
      "date": "2026-02-03",
      "bid": "83.20",
      "ask": "83.60",
      "open": "83.00",
      "high": "85.20",
      "low": "83.00",
      "close": "83.20",
      "average": "83.6992",
      "volume": "1236",
      "turnover": "103468.2",
      "trades": "31"
    },
    {
      "date": "2026-02-04",
      "bid": "81.20",
      "ask": "82.20",
      "open": "83.60",
      "high": "84.00",
      "low": "81.00",
      "close": "82.20",
      "average": "82.9833",
      "volume": "3370",
      "turnover": "279653.8",
      "trades": "46"
    },
    {
      "date": "2026-02-05",
      "bid": "82.00",
      "ask": "83.20",
      "open": "81.20",
      "high": "83.20",
      "low": "80.00",
      "close": "82.00",
      "average": "81.8386",
      "volume": "4103",
      "turnover": "335783.8",
      "trades": "31"
    },
    {
      "date": "2026-02-06",
      "bid": "80.40",
      "ask": "81.00",
      "open": "82.00",
      "high": "82.00",
      "low": "77.40",
      "close": "81.00",
      "average": "80.1036",
      "volume": "5827",
      "turnover": "466763.6",
      "trades": "63"
    },
    {
      "date": "2026-02-09",
      "bid": "78.60",
      "ask": "79.20",
      "open": "81.00",
      "high": "81.00",
      "low": "78.80",
      "close": "79.00",
      "average": "79.3496",
      "volume": "2845",
      "turnover": "225749.6",
      "trades": "52"
    },
    {
      "date": "2026-02-10",
      "bid": "78.00",
      "ask": "78.20",
      "open": "79.00",
      "high": "80.00",
      "low": "77.60",
      "close": "78.20",
      "average": "78.9261",
      "volume": "4935",
      "turnover": "389500.4",
      "trades": "62"
    },
    {
      "date": "2026-02-11",
      "bid": "79.20",
      "ask": "81.00",
      "open": "81.20",
      "high": "81.20",
      "low": "77.20",
      "close": "79.20",
      "average": "78.6479",
      "volume": "6482",
      "turnover": "509795.6",
      "trades": "61"
    },
    {
      "date": "2026-02-12",
      "bid": "78.60",
      "ask": "79.40",
      "open": "79.40",
      "high": "80.20",
      "low": "78.60",
      "close": "80.00",
      "average": "79.4663",
      "volume": "3726",
      "turnover": "296091.4",
      "trades": "42"
    },
    {
      "date": "2026-02-13",
      "bid": "75.20",
      "ask": "75.80",
      "open": "78.60",
      "high": "78.60",
      "low": "74.20",
      "close": "75.20",
      "average": "76.1596",
      "volume": "34041",
      "turnover": "2592549.79",
      "trades": "176"
    },
    {
      "date": "2026-02-16",
      "bid": "73.00",
      "ask": "73.60",
      "open": "75.60",
      "high": "76.40",
      "low": "71.60",
      "close": "73.00",
      "average": "73.1584",
      "volume": "8659",
      "turnover": "633478.8",
      "trades": "91"
    },
    {
      "date": "2026-02-17",
      "bid": "69.60",
      "ask": "70.80",
      "open": "73.60",
      "high": "74.60",
      "low": "68.20",
      "close": "69.40",
      "average": "71.3438",
      "volume": "10935",
      "turnover": "780144.8",
      "trades": "91"
    },
    {
      "date": "2026-02-18",
      "bid": "70.00",
      "ask": "72.20",
      "open": "69.60",
      "high": "71.20",
      "low": "69.00",
      "close": "70.00",
      "average": "69.4668",
      "volume": "6376",
      "turnover": "442920",
      "trades": "72"
    },
    {
      "date": "2026-02-19",
      "bid": "69.00",
      "ask": "69.20",
      "open": "70.00",
      "high": "70.00",
      "low": "66.20",
      "close": "69.00",
      "average": "68.2454",
      "volume": "15623",
      "turnover": "1066197.8",
      "trades": "94"
    },
    {
      "date": "2026-02-20",
      "bid": "69.40",
      "ask": "70.40",
      "open": "69.00",
      "high": "70.40",
      "low": "67.60",
      "close": "70.40",
      "average": "68.753",
      "volume": "1801",
      "turnover": "123824.2",
      "trades": "28"
    },
    {
      "date": "2026-02-23",
      "bid": "68.00",
      "ask": "68.40",
      "open": "69.80",
      "high": "70.20",
      "low": "68.00",
      "close": "68.00",
      "average": "68.4297",
      "volume": "5299",
      "turnover": "362609.2",
      "trades": "55"
    },
    {
      "date": "2026-02-24",
      "bid": "67.00",
      "ask": "67.40",
      "open": "67.00",
      "high": "72.00",
      "low": "67.00",
      "close": "67.20",
      "average": "67.4673",
      "volume": "7785",
      "turnover": "525233.2",
      "trades": "56"
    },
    {
      "date": "2026-02-25",
      "bid": "68.20",
      "ask": "68.80",
      "open": "67.00",
      "high": "68.60",
      "low": "66.40",
      "close": "68.60",
      "average": "67.5394",
      "volume": "3260",
      "turnover": "220178.4",
      "trades": "44"
    },
    {
      "date": "2026-02-26",
      "bid": "68.20",
      "ask": "70.00",
      "open": "68.00",
      "high": "70.60",
      "low": "67.60",
      "close": "69.00",
      "average": "68.7265",
      "volume": "1493",
      "turnover": "102608.6",
      "trades": "39"
    },
    {
      "date": "2026-02-27",
      "bid": "68.00",
      "ask": "68.60",
      "open": "70.00",
      "high": "71.20",
      "low": "67.20",
      "close": "68.20",
      "average": "68.4112",
      "volume": "8456",
      "turnover": "579530.2",
      "trades": "48"
    },
    {
      "date": "2026-03-02",
      "bid": "65.80",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.80",
      "low": "65.40",
      "close": "66.00",
      "average": "65.7491",
      "volume": "4772",
      "turnover": "313888",
      "trades": "62"
    },
    {
      "date": "2026-03-03",
      "bid": "65.60",
      "ask": "67.00",
      "open": "65.80",
      "high": "67.40",
      "low": "65.60",
      "close": "67.20",
      "average": "66.3077",
      "volume": "3726",
      "turnover": "247062.4",
      "trades": "41"
    },
    {
      "date": "2026-03-04",
      "bid": "65.80",
      "ask": "66.80",
      "open": "67.20",
      "high": "67.20",
      "low": "65.80",
      "close": "66.60",
      "average": "66.3144",
      "volume": "5771",
      "turnover": "382700.4",
      "trades": "51"
    },
    {
      "date": "2026-03-05",
      "bid": "65.80",
      "ask": "66.60",
      "open": "65.80",
      "high": "67.20",
      "low": "65.60",
      "close": "66.60",
      "average": "66.0947",
      "volume": "5308",
      "turnover": "350830.8",
      "trades": "41"
    },
    {
      "date": "2026-03-06",
      "bid": "65.60",
      "ask": "66.60",
      "open": "65.60",
      "high": "67.00",
      "low": "65.60",
      "close": "66.40",
      "average": "65.8111",
      "volume": "2622",
      "turnover": "172556.8",
      "trades": "37"
    },
    {
      "date": "2026-03-09",
      "bid": "64.40",
      "ask": "65.80",
      "open": "65.20",
      "high": "66.00",
      "low": "64.20",
      "close": "65.80",
      "average": "65.2519",
      "volume": "2713",
      "turnover": "177028.4",
      "trades": "36"
    },
    {
      "date": "2026-03-10",
      "bid": "64.60",
      "ask": "65.80",
      "open": "65.60",
      "high": "66.80",
      "low": "64.40",
      "close": "65.80",
      "average": "65.4994",
      "volume": "5020",
      "turnover": "328806.8",
      "trades": "59"
    },
    {
      "date": "2026-03-11",
      "bid": "64.40",
      "ask": "65.00",
      "open": "64.20",
      "high": "65.60",
      "low": "64.20",
      "close": "64.40",
      "average": "64.9759",
      "volume": "7282",
      "turnover": "473154.2",
      "trades": "41"
    },
    {
      "date": "2026-03-12",
      "bid": "65.20",
      "ask": "66.00",
      "open": "64.40",
      "high": "66.00",
      "low": "64.40",
      "close": "65.20",
      "average": "65.1265",
      "volume": "9057",
      "turnover": "589850.6",
      "trades": "37"
    },
    {
      "date": "2026-03-13",
      "bid": "65.80",
      "ask": "67.60",
      "open": "66.00",
      "high": "67.80",
      "low": "64.60",
      "close": "67.60",
      "average": "66.26",
      "volume": "5293",
      "turnover": "350714",
      "trades": "39"
    },
    {
      "date": "2026-03-16",
      "bid": "65.20",
      "ask": "66.20",
      "open": "65.60",
      "high": "67.00",
      "low": "64.60",
      "close": "66.00",
      "average": "65.3419",
      "volume": "2675",
      "turnover": "174806.2",
      "trades": "38"
    },
    {
      "date": "2026-03-17",
      "bid": "66.00",
      "ask": "66.20",
      "open": "65.20",
      "high": "66.40",
      "low": "64.80",
      "close": "66.00",
      "average": "65.6247",
      "volume": "7356",
      "turnover": "482735",
      "trades": "42"
    },
    {
      "date": "2026-03-18",
      "bid": "66.60",
      "ask": "67.40",
      "open": "66.00",
      "high": "68.60",
      "low": "65.00",
      "close": "67.40",
      "average": "66.7006",
      "volume": "1762",
      "turnover": "117526.4",
      "trades": "28"
    },
    {
      "date": "2026-03-19",
      "bid": "65.80",
      "ask": "66.00",
      "open": "67.00",
      "high": "67.00",
      "low": "65.00",
      "close": "65.80",
      "average": "65.994",
      "volume": "5129",
      "turnover": "338483.4",
      "trades": "31"
    },
    {
      "date": "2026-03-20",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.60",
      "high": "66.00",
      "low": "64.80",
      "close": "65.40",
      "average": "65.325",
      "volume": "4049",
      "turnover": "264489.6",
      "trades": "30"
    },
    {
      "date": "2026-03-23",
      "bid": "62.00",
      "ask": "64.40",
      "open": "64.80",
      "high": "65.00",
      "low": "60.00",
      "close": "64.40",
      "average": "62.4737",
      "volume": "19738",
      "turnover": "1232954.89",
      "trades": "107"
    },
    {
      "date": "2026-03-24",
      "bid": "60.80",
      "ask": "61.60",
      "open": "61.40",
      "high": "66.40",
      "low": "60.40",
      "close": "61.60",
      "average": "61.7275",
      "volume": "10756",
      "turnover": "663940.4",
      "trades": "66"
    },
    {
      "date": "2026-03-25",
      "bid": "64.40",
      "ask": "65.80",
      "open": "61.60",
      "high": "66.60",
      "low": "61.60",
      "close": "65.60",
      "average": "65.3377",
      "volume": "16212",
      "turnover": "1059254.2",
      "trades": "72"
    },
    {
      "date": "2026-03-26",
      "bid": "62.20",
      "ask": "64.00",
      "open": "65.80",
      "high": "65.80",
      "low": "63.20",
      "close": "64.00",
      "average": "64.457",
      "volume": "2605",
      "turnover": "167930.3",
      "trades": "28"
    },
    {
      "date": "2026-03-27",
      "bid": "62.40",
      "ask": "62.80",
      "open": "63.00",
      "high": "64.00",
      "low": "62.40",
      "close": "62.40",
      "average": "63.4777",
      "volume": "970",
      "turnover": "61573.4",
      "trades": "18"
    },
    {
      "date": "2026-03-30",
      "bid": "60.80",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.40",
      "low": "60.60",
      "close": "61.80",
      "average": "61.346",
      "volume": "3798",
      "turnover": "232992.2",
      "trades": "41"
    },
    {
      "date": "2026-03-31",
      "bid": "61.00",
      "ask": "61.60",
      "open": "61.00",
      "high": "62.40",
      "low": "60.20",
      "close": "61.60",
      "average": "61.3056",
      "volume": "8092",
      "turnover": "496084.6",
      "trades": "61"
    },
    {
      "date": "2026-04-01",
      "bid": "62.60",
      "ask": "63.80",
      "open": "62.00",
      "high": "63.80",
      "low": "61.20",
      "close": "62.60",
      "average": "62.5016",
      "volume": "16263",
      "turnover": "1016464.2",
      "trades": "51"
    },
    {
      "date": "2026-04-02",
      "bid": "62.00",
      "ask": "63.80",
      "open": "63.80",
      "high": "64.00",
      "low": "61.60",
      "close": "62.40",
      "average": "62.6681",
      "volume": "4448",
      "turnover": "278952.9",
      "trades": "24"
    },
    {
      "date": "2026-04-07",
      "bid": "62.10",
      "ask": "62.90",
      "open": "62.00",
      "high": "63.50",
      "low": "61.80",
      "close": "62.10",
      "average": "62.3672",
      "volume": "3058",
      "turnover": "190621.9",
      "trades": "41"
    },
    {
      "date": "2026-04-08",
      "bid": "62.90",
      "ask": "63.70",
      "open": "63.60",
      "high": "64.00",
      "low": "62.60",
      "close": "63.70",
      "average": "63.601",
      "volume": "4257",
      "turnover": "270749.5",
      "trades": "36"
    },
    {
      "date": "2026-04-09",
      "bid": "63.50",
      "ask": "64.00",
      "open": "62.90",
      "high": "63.70",
      "low": "62.80",
      "close": "63.50",
      "average": "63.3877",
      "volume": "770",
      "turnover": "48808.5",
      "trades": "18"
    },
    {
      "date": "2026-04-10",
      "bid": "65.00",
      "ask": "66.40",
      "open": "63.50",
      "high": "66.20",
      "low": "62.80",
      "close": "66.20",
      "average": "64.1924",
      "volume": "12087",
      "turnover": "775894",
      "trades": "52"
    },
    {
      "date": "2026-04-13",
      "bid": "65.50",
      "ask": "65.80",
      "open": "66.40",
      "high": "66.40",
      "low": "64.20",
      "close": "65.90",
      "average": "65.4862",
      "volume": "3228",
      "turnover": "211389.6",
      "trades": "30"
    },
    {
      "date": "2026-04-14",
      "bid": "66.50",
      "ask": "66.60",
      "open": "65.40",
      "high": "66.60",
      "low": "65.30",
      "close": "66.60",
      "average": "65.9406",
      "volume": "2822",
      "turnover": "186084.5",
      "trades": "30"
    },
    {
      "date": "2026-04-15",
      "bid": "65.10",
      "ask": "66.30",
      "open": "66.50",
      "high": "66.50",
      "low": "65.00",
      "close": "65.40",
      "average": "65.5894",
      "volume": "1381",
      "turnover": "90579",
      "trades": "29"
    },
    {
      "date": "2026-04-16",
      "bid": "65.80",
      "ask": "66.20",
      "open": "66.30",
      "high": "66.30",
      "low": "65.10",
      "close": "66.20",
      "average": "66.0951",
      "volume": "1635",
      "turnover": "108065.5",
      "trades": "24"
    },
    {
      "date": "2026-04-17",
      "bid": "67.00",
      "ask": "67.80",
      "open": "66.20",
      "high": "67.80",
      "low": "65.00",
      "close": "67.20",
      "average": "65.6941",
      "volume": "7039",
      "turnover": "462420.8",
      "trades": "39"
    },
    {
      "date": "2026-04-20",
      "bid": "66.00",
      "ask": "67.10",
      "open": "67.80",
      "high": "70.50",
      "low": "65.90",
      "close": "67.10",
      "average": "67.3713",
      "volume": "8751",
      "turnover": "589502.2",
      "trades": "46"
    },
    {
      "date": "2026-04-21",
      "bid": "67.00",
      "ask": "67.20",
      "open": "67.70",
      "high": "67.70",
      "low": "67.00",
      "close": "67.20",
      "average": "67.2187",
      "volume": "886",
      "turnover": "59555.8",
      "trades": "14"
    },
    {
      "date": "2026-04-22",
      "bid": "64.80",
      "ask": "65.80",
      "open": "67.40",
      "high": "67.40",
      "low": "64.20",
      "close": "65.80",
      "average": "64.887",
      "volume": "12372",
      "turnover": "802788.1",
      "trades": "47"
    },
    {
      "date": "2026-04-23",
      "bid": "65.00",
      "ask": "65.90",
      "open": "64.90",
      "high": "65.90",
      "low": "64.50",
      "close": "65.90",
      "average": "64.9868",
      "volume": "2169",
      "turnover": "140956.3",
      "trades": "24"
    },
    {
      "date": "2026-04-24",
      "bid": "64.60",
      "ask": "65.10",
      "open": "65.90",
      "high": "65.90",
      "low": "64.00",
      "close": "64.20",
      "average": "64.5615",
      "volume": "3131",
      "turnover": "202141.9",
      "trades": "24"
    },
    {
      "date": "2026-04-27",
      "bid": "64.20",
      "ask": "64.40",
      "open": "65.20",
      "high": "65.20",
      "low": "64.00",
      "close": "64.00",
      "average": "64.4085",
      "volume": "2479",
      "turnover": "159668.7",
      "trades": "31"
    },
    {
      "date": "2026-04-28",
      "bid": "63.30",
      "ask": "65.10",
      "open": "64.10",
      "high": "65.20",
      "low": "62.70",
      "close": "63.40",
      "average": "63.6804",
      "volume": "1802",
      "turnover": "114752.1",
      "trades": "30"
    },
    {
      "date": "2026-04-29",
      "bid": "65.00",
      "ask": "65.60",
      "open": "65.10",
      "high": "65.70",
      "low": "64.10",
      "close": "65.00",
      "average": "65.1853",
      "volume": "2743",
      "turnover": "178803.2",
      "trades": "23"
    },
    {
      "date": "2026-04-30",
      "bid": "65.50",
      "ask": "65.80",
      "open": "65.00",
      "high": "65.50",
      "low": "63.60",
      "close": "65.20",
      "average": "64.6528",
      "volume": "4455",
      "turnover": "288028.4",
      "trades": "28"
    },
    {
      "date": "2026-05-04",
      "bid": "66.40",
      "ask": "67.30",
      "open": "65.00",
      "high": "67.30",
      "low": "64.50",
      "close": "66.10",
      "average": "66.0355",
      "volume": "3694",
      "turnover": "243935.2",
      "trades": "47"
    },
    {
      "date": "2026-05-05",
      "bid": "63.00",
      "ask": "63.60",
      "open": "66.10",
      "high": "66.10",
      "low": "61.30",
      "close": "63.60",
      "average": "63.6281",
      "volume": "6287",
      "turnover": "400029.6",
      "trades": "43"
    },
    {
      "date": "2026-05-06",
      "bid": "61.00",
      "ask": "61.80",
      "open": "62.20",
      "high": "62.30",
      "low": "59.00",
      "close": "61.80",
      "average": "61.5066",
      "volume": "16636",
      "turnover": "1023224.3",
      "trades": "90"
    },
    {
      "date": "2026-05-07",
      "bid": "61.00",
      "ask": "62.30",
      "open": "61.50",
      "high": "62.30",
      "low": "60.10",
      "close": "61.00",
      "average": "61.8068",
      "volume": "12276",
      "turnover": "758739.7",
      "trades": "44"
    },
    {
      "date": "2026-05-08",
      "bid": "60.60",
      "ask": "60.90",
      "open": "61.00",
      "high": "62.50",
      "low": "59.00",
      "close": "60.10",
      "average": "60.0327",
      "volume": "6958",
      "turnover": "417707.6",
      "trades": "39"
    },
    {
      "date": "2026-05-11",
      "bid": "59.70",
      "ask": "60.40",
      "open": "60.10",
      "high": "60.40",
      "low": "59.50",
      "close": "60.40",
      "average": "60.1775",
      "volume": "6017",
      "turnover": "362085.2",
      "trades": "40"
    },
    {
      "date": "2026-05-12",
      "bid": "59.60",
      "ask": "60.60",
      "open": "60.50",
      "high": "61.40",
      "low": "59.60",
      "close": "59.60",
      "average": "60.2661",
      "volume": "4752",
      "turnover": "286384.7",
      "trades": "48"
    },
    {
      "date": "2026-05-13",
      "bid": "58.30",
      "ask": "59.40",
      "open": "59.20",
      "high": "60.00",
      "low": "58.90",
      "close": "58.90",
      "average": "59.3582",
      "volume": "4205",
      "turnover": "249601.1",
      "trades": "30"
    },
    {
      "date": "2026-05-15",
      "bid": "57.30",
      "ask": "58.10",
      "open": "58.40",
      "high": "59.90",
      "low": "57.20",
      "close": "58.10",
      "average": "58.3871",
      "volume": "15108",
      "turnover": "881945.1",
      "trades": "99"
    },
    {
      "date": "2026-05-18",
      "bid": "57.20",
      "ask": "57.80",
      "open": "57.20",
      "high": "58.00",
      "low": "56.70",
      "close": "57.20",
      "average": "57.3068",
      "volume": "10323",
      "turnover": "591358.25",
      "trades": "69"
    },
    {
      "date": "2026-05-19",
      "bid": "57.60",
      "ask": "58.40",
      "open": "57.20",
      "high": "58.70",
      "low": "57.10",
      "close": "57.70",
      "average": "58.0512",
      "volume": "9447",
      "turnover": "548870.25",
      "trades": "50"
    },
    {
      "date": "2026-05-20",
      "bid": "57.60",
      "ask": "58.00",
      "open": "57.90",
      "high": "58.10",
      "low": "57.20",
      "close": "58.10",
      "average": "57.8718",
      "volume": "4976",
      "turnover": "287970",
      "trades": "32"
    },
    {
      "date": "2026-05-21",
      "bid": "57.00",
      "ask": "57.80",
      "open": "57.10",
      "high": "57.90",
      "low": "56.50",
      "close": "57.80",
      "average": "57.1563",
      "volume": "8307",
      "turnover": "474797.1",
      "trades": "54"
    },
    {
      "date": "2026-05-22",
      "bid": "57.20",
      "ask": "58.00",
      "open": "57.00",
      "high": "58.20",
      "low": "57.00",
      "close": "58.20",
      "average": "57.4632",
      "volume": "9589",
      "turnover": "551180.6",
      "trades": "33"
    },
    {
      "date": "2026-05-25",
      "bid": "57.30",
      "ask": "57.80",
      "open": "57.10",
      "high": "58.30",
      "low": "57.00",
      "close": "57.60",
      "average": "57.5466",
      "volume": "12137",
      "turnover": "698443.3",
      "trades": "81"
    },
    {
      "date": "2026-05-26",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.30",
      "high": "57.90",
      "low": "56.60",
      "close": "56.70",
      "average": "56.9414",
      "volume": "15525",
      "turnover": "884082.2",
      "trades": "52"
    },
    {
      "date": "2026-05-27",
      "bid": "56.90",
      "ask": "57.20",
      "open": "56.70",
      "high": "57.50",
      "low": "56.10",
      "close": "57.00",
      "average": "56.7456",
      "volume": "6118",
      "turnover": "347169.5",
      "trades": "44"
    },
    {
      "date": "2026-05-28",
      "bid": "56.10",
      "ask": "56.90",
      "open": "57.20",
      "high": "57.20",
      "low": "56.00",
      "close": "56.20",
      "average": "56.3105",
      "volume": "5062",
      "turnover": "285043.8",
      "trades": "35"
    },
    {
      "date": "2026-05-29",
      "bid": "55.00",
      "ask": "55.40",
      "open": "56.10",
      "high": "57.30",
      "low": "54.40",
      "close": "55.30",
      "average": "55.6819",
      "volume": "7175",
      "turnover": "399517.8",
      "trades": "50"
    },
    {
      "date": "2026-06-01",
      "bid": "54.60",
      "ask": "54.70",
      "open": "54.90",
      "high": "56.50",
      "low": "54.10",
      "close": "54.70",
      "average": "55.0423",
      "volume": "11035",
      "turnover": "607391.4",
      "trades": "55"
    },
    {
      "date": "2026-06-02",
      "bid": "53.30",
      "ask": "53.50",
      "open": "54.90",
      "high": "54.90",
      "low": "52.30",
      "close": "53.70",
      "average": "53.5766",
      "volume": "30401",
      "turnover": "1628781.5",
      "trades": "73"
    },
    {
      "date": "2026-06-03",
      "bid": "53.20",
      "ask": "53.80",
      "open": "53.70",
      "high": "53.90",
      "low": "53.20",
      "close": "53.20",
      "average": "53.491",
      "volume": "22116",
      "turnover": "1183006.6",
      "trades": "31"
    },
    {
      "date": "2026-06-04",
      "bid": "53.40",
      "ask": "53.90",
      "open": "53.80",
      "high": "54.00",
      "low": "53.20",
      "close": "54.00",
      "average": "53.6709",
      "volume": "5748",
      "turnover": "308500.2",
      "trades": "45"
    },
    {
      "date": "2026-06-05",
      "bid": "53.00",
      "ask": "53.70",
      "open": "54.00",
      "high": "54.00",
      "low": "52.70",
      "close": "53.50",
      "average": "53.3439",
      "volume": "3361",
      "turnover": "179289",
      "trades": "36"
    },
    {
      "date": "2026-06-08",
      "bid": "53.10",
      "ask": "53.70",
      "open": "53.40",
      "high": "53.80",
      "low": "53.00",
      "close": "53.10",
      "average": "53.2229",
      "volume": "3804",
      "turnover": "202605.7",
      "trades": "30"
    },
    {
      "date": "2026-06-09",
      "bid": "53.70",
      "ask": "54.50",
      "open": "53.70",
      "high": "54.90",
      "low": "53.40",
      "close": "54.70",
      "average": "53.961",
      "volume": "26141",
      "turnover": "1410594.8",
      "trades": "35"
    },
    {
      "date": "2026-06-10",
      "bid": "53.80",
      "ask": "54.60",
      "open": "54.50",
      "high": "54.80",
      "low": "53.80",
      "close": "54.50",
      "average": "54.435",
      "volume": "4295",
      "turnover": "233766.6",
      "trades": "32"
    },
    {
      "date": "2026-06-11",
      "bid": "53.80",
      "ask": "54.50",
      "open": "54.60",
      "high": "54.60",
      "low": "53.20",
      "close": "54.60",
      "average": "53.6055",
      "volume": "2391",
      "turnover": "128170.8",
      "trades": "31"
    },
    {
      "date": "2026-06-12",
      "bid": "53.40",
      "ask": "53.50",
      "open": "53.80",
      "high": "54.40",
      "low": "53.20",
      "close": "53.90",
      "average": "53.5568",
      "volume": "2043",
      "turnover": "109416.5",
      "trades": "22"
    },
    {
      "date": "2026-06-15",
      "bid": "53.10",
      "ask": "53.60",
      "open": "53.90",
      "high": "54.10",
      "low": "53.10",
      "close": "53.80",
      "average": "53.3486",
      "volume": "3507",
      "turnover": "187093.4",
      "trades": "37"
    },
    {
      "date": "2026-06-16",
      "bid": "52.60",
      "ask": "53.40",
      "open": "53.60",
      "high": "53.60",
      "low": "52.50",
      "close": "53.40",
      "average": "53.0678",
      "volume": "10535",
      "turnover": "559373.85",
      "trades": "44"
    },
    {
      "date": "2026-06-17",
      "bid": "52.50",
      "ask": "53.10",
      "open": "53.30",
      "high": "53.40",
      "low": "52.20",
      "close": "53.10",
      "average": "52.6775",
      "volume": "2395",
      "turnover": "126162.6",
      "trades": "22"
    },
    {
      "date": "2026-06-18",
      "bid": "51.10",
      "ask": "52.70",
      "open": "52.40",
      "high": "52.50",
      "low": "51.00",
      "close": "51.00",
      "average": "51.5393",
      "volume": "9033",
      "turnover": "465554.6",
      "trades": "70"
    },
    {
      "date": "2026-06-22",
      "bid": "52.20",
      "ask": "54.20",
      "open": "51.00",
      "high": "55.20",
      "low": "50.60",
      "close": "55.20",
      "average": "52.5309",
      "volume": "12961",
      "turnover": "680852.4",
      "trades": "66"
    },
    {
      "date": "2026-06-23",
      "bid": "52.30",
      "ask": "53.10",
      "open": "52.50",
      "high": "54.00",
      "low": "52.20",
      "close": "52.40",
      "average": "53.0235",
      "volume": "5407",
      "turnover": "286698.2",
      "trades": "37"
    },
    {
      "date": "2026-06-24",
      "bid": "51.50",
      "ask": "52.90",
      "open": "52.30",
      "high": "53.10",
      "low": "51.50",
      "close": "52.90",
      "average": "52.1341",
      "volume": "3168",
      "turnover": "165160.7",
      "trades": "38"
    },
    {
      "date": "2026-06-25",
      "bid": "52.80",
      "ask": "53.20",
      "open": "51.70",
      "high": "53.60",
      "low": "51.70",
      "close": "53.20",
      "average": "52.6901",
      "volume": "2610",
      "turnover": "137521.2",
      "trades": "33"
    },
    {
      "date": "2026-06-26",
      "bid": "52.00",
      "ask": "52.50",
      "open": "53.80",
      "high": "53.80",
      "low": "51.90",
      "close": "52.50",
      "average": "52.3592",
      "volume": "3580",
      "turnover": "187446",
      "trades": "29"
    },
    {
      "date": "2026-06-29",
      "bid": "51.70",
      "ask": "52.70",
      "open": "52.30",
      "high": "53.10",
      "low": "51.50",
      "close": "52.00",
      "average": "52.3702",
      "volume": "5253",
      "turnover": "275100.4",
      "trades": "40"
    },
    {
      "date": "2026-06-30",
      "bid": "53.10",
      "ask": "53.90",
      "open": "51.60",
      "high": "54.20",
      "low": "51.20",
      "close": "53.50",
      "average": "53.1746",
      "volume": "9087",
      "turnover": "483197.5",
      "trades": "42"
    },
    {
      "date": "2026-07-01",
      "bid": "52.10",
      "ask": "52.90",
      "open": "53.50",
      "high": "53.50",
      "low": "52.10",
      "close": "52.10",
      "average": "53.0345",
      "volume": "1587",
      "turnover": "84165.8",
      "trades": "12"
    },
    {
      "date": "2026-07-02",
      "bid": "51.60",
      "ask": "52.90",
      "open": "51.90",
      "high": "52.70",
      "low": "51.90",
      "close": "52.60",
      "average": "52.3704",
      "volume": "8185",
      "turnover": "428651.9",
      "trades": "28"
    },
    {
      "date": "2026-07-03",
      "bid": "51.50",
      "ask": "52.40",
      "open": "51.60",
      "high": "52.60",
      "low": "51.00",
      "close": "51.50",
      "average": "51.6865",
      "volume": "6564",
      "turnover": "339270.2",
      "trades": "44"
    },
    {
      "date": "2026-07-06",
      "bid": "51.80",
      "ask": "52.70",
      "open": "52.00",
      "high": "52.90",
      "low": "51.90",
      "close": "52.00",
      "average": "52.3197",
      "volume": "5710",
      "turnover": "298759",
      "trades": "47"
    },
    {
      "date": "2026-07-07",
      "bid": "51.90",
      "ask": "52.40",
      "open": "51.80",
      "high": "52.60",
      "low": "51.80",
      "close": "52.60",
      "average": "52.4971",
      "volume": "311",
      "turnover": "16326.6",
      "trades": "11"
    },
    {
      "date": "2026-07-08",
      "bid": "51.20",
      "ask": "51.80",
      "open": "51.90",
      "high": "52.30",
      "low": "51.00",
      "close": "51.80",
      "average": "51.3426",
      "volume": "3264",
      "turnover": "167582.2",
      "trades": "22"
    },
    {
      "date": "2026-07-09",
      "bid": "51.60",
      "ask": "52.50",
      "open": "51.20",
      "high": "52.40",
      "low": "51.20",
      "close": "52.40",
      "average": "51.8967",
      "volume": "1290",
      "turnover": "66946.8",
      "trades": "20"
    },
    {
      "date": "2026-07-10",
      "bid": "51.00",
      "ask": "51.70",
      "open": "52.50",
      "high": "52.50",
      "low": "51.20",
      "close": "51.20",
      "average": "51.4355",
      "volume": "2331",
      "turnover": "119896.2",
      "trades": "24"
    },
    {
      "date": "2026-07-13",
      "bid": "50.40",
      "ask": "51.20",
      "open": "50.50",
      "high": "51.40",
      "low": "50.50",
      "close": "50.50",
      "average": "50.7982",
      "volume": "1632",
      "turnover": "82902.6",
      "trades": "25"
    },
    {
      "date": "2026-07-14",
      "bid": "50.80",
      "ask": "51.70",
      "open": "51.00",
      "high": "51.80",
      "low": "50.00",
      "close": "51.70",
      "average": "50.8413",
      "volume": "16395",
      "turnover": "833543.3",
      "trades": "55"
    },
    {
      "date": "2026-07-15",
      "bid": "52.00",
      "ask": "52.90",
      "open": "50.80",
      "high": "54.00",
      "low": "50.10",
      "close": "52.90",
      "average": "52.8137",
      "volume": "9574",
      "turnover": "505680.25",
      "trades": "51"
    },
    {
      "date": "2026-07-16",
      "bid": "51.80",
      "ask": "52.80",
      "open": "52.00",
      "high": "53.00",
      "low": "51.80",
      "close": "51.80",
      "average": "52.5461",
      "volume": "6005",
      "turnover": "315539.4",
      "trades": "25"
    },
    {
      "date": "2026-07-17",
      "bid": "51.60",
      "ask": "52.50",
      "open": "51.80",
      "high": "52.00",
      "low": "51.50",
      "close": "51.50",
      "average": "51.7496",
      "volume": "4554",
      "turnover": "235667.7",
      "trades": "16"
    },
    {
      "date": "2026-07-20",
      "bid": "55.30",
      "ask": "57.70",
      "open": "52.50",
      "high": "57.80",
      "low": "52.50",
      "close": "57.70",
      "average": "56.0593",
      "volume": "52720",
      "turnover": "2955470.2",
      "trades": "232"
    },
    {
      "date": "2026-07-21",
      "bid": "55.30",
      "ask": "56.10",
      "open": "59.00",
      "high": "59.90",
      "low": "54.20",
      "close": "54.90",
      "average": "57.5904",
      "volume": "28163",
      "turnover": "1621903.4",
      "trades": "188"
    },
    {
      "date": "2026-07-22",
      "bid": "55.50",
      "ask": "56.80",
      "open": "55.30",
      "high": "57.30",
      "low": "54.90",
      "close": "56.80",
      "average": "55.774",
      "volume": "15194",
      "turnover": "847429.5",
      "trades": "89"
    },
    {
      "date": "2026-07-23",
      "bid": "54.70",
      "ask": "56.10",
      "open": "57.00",
      "high": "58.60",
      "low": "54.80",
      "close": "56.10",
      "average": "56.0917",
      "volume": "10478",
      "turnover": "587782.15",
      "trades": "80"
    },
    {
      "date": "2026-07-24",
      "bid": "55.20",
      "ask": "55.90",
      "open": "56.10",
      "high": "57.00",
      "low": "54.50",
      "close": "55.90",
      "average": "55.2631",
      "volume": "8054",
      "turnover": "445088.7",
      "trades": "74"
    },
    {
      "date": "2026-07-27",
      "bid": "58.00",
      "ask": "59.20",
      "open": "56.20",
      "high": "61.10",
      "low": "56.20",
      "close": "58.00",
      "average": "58.2717",
      "volume": "23371",
      "turnover": "1361868.5",
      "trades": "199"
    },
    {
      "date": "2026-07-28",
      "bid": "58.60",
      "ask": "59.10",
      "open": "59.20",
      "high": "61.90",
      "low": "58.10",
      "close": "59.10",
      "average": "59.2853",
      "volume": "14840",
      "turnover": "879775.9",
      "trades": "110"
    },
    {
      "date": "2026-07-29",
      "bid": "58.50",
      "ask": "59.10",
      "open": "58.60",
      "high": "59.20",
      "low": "58.50",
      "close": "59.10",
      "average": "58.8926",
      "volume": "7931",
      "turnover": "467077.6",
      "trades": "34"
    },
    {
      "date": "2026-07-30",
      "bid": "63.00",
      "ask": "63.70",
      "open": "59.10",
      "high": "64.40",
      "low": "58.00",
      "close": "63.00",
      "average": "59.859",
      "volume": "12583",
      "turnover": "753205.7",
      "trades": "94"
    },
    {
      "date": "2026-07-31",
      "bid": "61.10",
      "ask": "62.40",
      "open": "63.10",
      "high": "63.90",
      "low": "61.00",
      "close": "61.00",
      "average": "61.9217",
      "volume": "8848",
      "turnover": "547883.1",
      "trades": "83"
    },
    {
      "date": "2026-08-03",
      "bid": "60.10",
      "ask": "60.30",
      "open": "62.40",
      "high": "62.40",
      "low": "60.00",
      "close": "61.40",
      "average": "61.335",
      "volume": "5605",
      "turnover": "343782.5",
      "trades": "64"
    },
    {
      "date": "2026-08-04",
      "bid": "59.60",
      "ask": "60.10",
      "open": "60.30",
      "high": "61.20",
      "low": "59.50",
      "close": "60.00",
      "average": "60.044",
      "volume": "4696",
      "turnover": "281966.4",
      "trades": "76"
    },
    {
      "date": "2026-08-05",
      "bid": "59.00",
      "ask": "59.50",
      "open": "60.50",
      "high": "60.50",
      "low": "59.00",
      "close": "59.00",
      "average": "60.0473",
      "volume": "3750",
      "turnover": "225177.4",
      "trades": "43"
    },
    {
      "date": "2026-08-06",
      "bid": "59.00",
      "ask": "59.40",
      "open": "59.00",
      "high": "59.90",
      "low": "58.50",
      "close": "59.00",
      "average": "58.9761",
      "volume": "4679",
      "turnover": "275949.1",
      "trades": "34"
    }
  ]
}