{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2881562/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/qlinea?id=TX2881562",
    "requested_from_date": "2021-08-09",
    "requested_to_date": "2026-08-07"
  },
  "identity": {
    "instrument_id": "TX2881562",
    "asset_class": "SHARES",
    "isin": "SE0025420714",
    "symbol": "QLINEA",
    "company": "Q-Linea",
    "market": null,
    "last_sale_price": "SEK 17.55",
    "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": "20345.0672",
      "ask": "20503.6002",
      "open": "20767.8218",
      "high": "20767.8218",
      "low": "20345.0672",
      "close": "20530.0223",
      "average": "20417.0544",
      "volume": "12.61",
      "turnover": "257471.8",
      "trades": "37"
    },
    {
      "date": "2021-08-10",
      "bid": "20028.0012",
      "ask": "20080.8455",
      "open": "20345.0672",
      "high": "20345.0672",
      "low": "20001.579",
      "close": "20080.8455",
      "average": "20089.2081",
      "volume": "38.8",
      "turnover": "779476.4",
      "trades": "68"
    },
    {
      "date": "2021-08-11",
      "bid": "20292.2228",
      "ask": "20424.3337",
      "open": "20080.8455",
      "high": "20503.6002",
      "low": "19737.3574",
      "close": "20503.6002",
      "average": "20070.0785",
      "volume": "57.2",
      "turnover": "1148048.2",
      "trades": "60"
    },
    {
      "date": "2021-08-12",
      "bid": "20292.2228",
      "ask": "20345.0672",
      "open": "20979.1991",
      "high": "20979.1991",
      "low": "20107.2677",
      "close": "20292.2228",
      "average": "20337.92",
      "volume": "48.89",
      "turnover": "994490.6",
      "trades": "89"
    },
    {
      "date": "2021-08-13",
      "bid": "20397.9115",
      "ask": "20477.178",
      "open": "20292.2228",
      "high": "20477.178",
      "low": "20292.2228",
      "close": "20477.178",
      "average": "20330.2972",
      "volume": "12.58",
      "turnover": "255762.2",
      "trades": "26"
    },
    {
      "date": "2021-08-16",
      "bid": "20477.178",
      "ask": "20556.4445",
      "open": "20477.178",
      "high": "20847.0883",
      "low": "20397.9115",
      "close": "20556.4445",
      "average": "20477.429",
      "volume": "325.42",
      "turnover": "6663841.2",
      "trades": "64"
    },
    {
      "date": "2021-08-17",
      "bid": "21216.9986",
      "ask": "21428.3759",
      "open": "20635.711",
      "high": "21428.3759",
      "low": "20397.9115",
      "close": "21401.9538",
      "average": "20955.155",
      "volume": "142.07",
      "turnover": "2977101.6",
      "trades": "99"
    },
    {
      "date": "2021-08-18",
      "bid": "21032.0435",
      "ask": "21243.4208",
      "open": "21401.9538",
      "high": "21666.1754",
      "low": "20873.5105",
      "close": "21032.0435",
      "average": "21390.4205",
      "volume": "157.16",
      "turnover": "3361794",
      "trades": "103"
    },
    {
      "date": "2021-08-19",
      "bid": "20397.9115",
      "ask": "20609.2888",
      "open": "21005.6213",
      "high": "21058.4656",
      "low": "20397.9115",
      "close": "20397.9115",
      "average": "20687.974",
      "volume": "23.52",
      "turnover": "486699.2",
      "trades": "41"
    },
    {
      "date": "2021-08-20",
      "bid": "20345.0672",
      "ask": "20477.178",
      "open": "20397.9115",
      "high": "20477.178",
      "low": "20397.9115",
      "close": "20424.3337",
      "average": "20454.6531",
      "volume": "42.85",
      "turnover": "876489.6",
      "trades": "27"
    },
    {
      "date": "2021-08-23",
      "bid": "19975.1569",
      "ask": "20292.2228",
      "open": "20424.3337",
      "high": "20424.3337",
      "low": "19341.0249",
      "close": "20212.9563",
      "average": "19971.5238",
      "volume": "185.53",
      "turnover": "3705390.2",
      "trades": "172"
    },
    {
      "date": "2021-08-24",
      "bid": "19684.513",
      "ask": "19710.9352",
      "open": "20160.112",
      "high": "20160.112",
      "low": "19658.0909",
      "close": "19684.513",
      "average": "19765.1139",
      "volume": "59.14",
      "turnover": "1169053.39",
      "trades": "48"
    },
    {
      "date": "2021-08-25",
      "bid": "19314.6027",
      "ask": "19420.2914",
      "open": "19684.513",
      "high": "19710.9352",
      "low": "19182.4919",
      "close": "19314.6027",
      "average": "19524.223",
      "volume": "27.15",
      "turnover": "530258.8",
      "trades": "58"
    },
    {
      "date": "2021-08-26",
      "bid": "19605.2465",
      "ask": "19763.7795",
      "open": "19314.6027",
      "high": "19816.6239",
      "low": "19076.8032",
      "close": "19605.2465",
      "average": "19551.5567",
      "volume": "108.95",
      "turnover": "2140283.79",
      "trades": "50"
    },
    {
      "date": "2021-08-27",
      "bid": "19658.0909",
      "ask": "19816.6239",
      "open": "19684.513",
      "high": "19948.7347",
      "low": "19420.2914",
      "close": "19816.6239",
      "average": "19812.251",
      "volume": "182.94",
      "turnover": "3624550.6",
      "trades": "60"
    },
    {
      "date": "2021-08-30",
      "bid": "19710.9352",
      "ask": "19816.6239",
      "open": "19816.6239",
      "high": "20397.9115",
      "low": "19631.6687",
      "close": "19895.8904",
      "average": "19874.528",
      "volume": "14.91",
      "turnover": "296363.4",
      "trades": "43"
    },
    {
      "date": "2021-08-31",
      "bid": "19023.9589",
      "ask": "19208.9141",
      "open": "19578.8244",
      "high": "20609.2888",
      "low": "19023.9589",
      "close": "19023.9589",
      "average": "19653.903",
      "volume": "614.55",
      "turnover": "12090914.2",
      "trades": "189"
    },
    {
      "date": "2021-09-01",
      "bid": "18733.3151",
      "ask": "18786.1594",
      "open": "19499.5579",
      "high": "19525.98",
      "low": "18706.8929",
      "close": "18786.1594",
      "average": "19184.8171",
      "volume": "1258.92",
      "turnover": "24152161.2",
      "trades": "120"
    },
    {
      "date": "2021-09-02",
      "bid": "18627.6264",
      "ask": "18759.7373",
      "open": "18891.8481",
      "high": "19156.0697",
      "low": "18680.4708",
      "close": "18759.7373",
      "average": "18846.1377",
      "volume": "101",
      "turnover": "1903575.4",
      "trades": "92"
    },
    {
      "date": "2021-09-03",
      "bid": "18231.294",
      "ask": "18495.5156",
      "open": "18997.5367",
      "high": "18997.5367",
      "low": "18125.6053",
      "close": "18495.5156",
      "average": "18572.5758",
      "volume": "355.59",
      "turnover": "6604322.2",
      "trades": "146"
    },
    {
      "date": "2021-09-06",
      "bid": "18442.6713",
      "ask": "18495.5156",
      "open": "19156.0697",
      "high": "19499.5579",
      "low": "18442.6713",
      "close": "18495.5156",
      "average": "18753.3035",
      "volume": "42.38",
      "turnover": "794927.2",
      "trades": "77"
    },
    {
      "date": "2021-09-07",
      "bid": "18495.5156",
      "ask": "18891.8481",
      "open": "18336.9826",
      "high": "18627.6264",
      "low": "17967.0723",
      "close": "18495.5156",
      "average": "18260.398",
      "volume": "69.23",
      "turnover": "1264300.8",
      "trades": "157"
    },
    {
      "date": "2021-09-08",
      "bid": "18152.0275",
      "ask": "18336.9826",
      "open": "18231.294",
      "high": "18469.0934",
      "low": "17967.0723",
      "close": "18363.4048",
      "average": "18257.4651",
      "volume": "310.68",
      "turnover": "5672341.2",
      "trades": "164"
    },
    {
      "date": "2021-09-09",
      "bid": "17967.0723",
      "ask": "18495.5156",
      "open": "17861.3836",
      "high": "18284.1383",
      "low": "17570.7398",
      "close": "17967.0723",
      "average": "17904.5971",
      "volume": "250.47",
      "turnover": "4484592.4",
      "trades": "137"
    },
    {
      "date": "2021-09-10",
      "bid": "18125.6053",
      "ask": "18442.6713",
      "open": "17993.4945",
      "high": "18918.2702",
      "low": "17940.6501",
      "close": "18125.6053",
      "average": "18199.8252",
      "volume": "156.19",
      "turnover": "2842715.6",
      "trades": "81"
    },
    {
      "date": "2021-09-13",
      "bid": "17570.7398",
      "ask": "17755.695",
      "open": "18125.6053",
      "high": "18601.2043",
      "low": "17570.7398",
      "close": "17570.7398",
      "average": "17717.9905",
      "volume": "33.64",
      "turnover": "596139.4",
      "trades": "54"
    },
    {
      "date": "2021-09-14",
      "bid": "16830.9192",
      "ask": "17068.7187",
      "open": "17570.7398",
      "high": "17570.7398",
      "low": "16725.2305",
      "close": "17438.629",
      "average": "16944.0193",
      "volume": "227.6",
      "turnover": "3856533.6",
      "trades": "253"
    },
    {
      "date": "2021-09-15",
      "bid": "16381.7424",
      "ask": "16461.0089",
      "open": "16936.6079",
      "high": "17042.2965",
      "low": "16302.4759",
      "close": "16302.4759",
      "average": "16811.0233",
      "volume": "85.88",
      "turnover": "1443771.2",
      "trades": "112"
    },
    {
      "date": "2021-09-16",
      "bid": "15853.2991",
      "ask": "16011.8321",
      "open": "16328.8981",
      "high": "16804.497",
      "low": "15826.8769",
      "close": "15826.8769",
      "average": "16329.836",
      "volume": "78.98",
      "turnover": "1289840.39",
      "trades": "129"
    },
    {
      "date": "2021-09-17",
      "bid": "16645.964",
      "ask": "16725.2305",
      "open": "15853.2991",
      "high": "16725.2305",
      "low": "15853.2991",
      "close": "16725.2305",
      "average": "16465.3685",
      "volume": "60.87",
      "turnover": "1002298.2",
      "trades": "92"
    },
    {
      "date": "2021-09-20",
      "bid": "16249.6316",
      "ask": "16381.7424",
      "open": "16698.8084",
      "high": "16751.6527",
      "low": "16064.6764",
      "close": "16381.7424",
      "average": "16346.0989",
      "volume": "83.82",
      "turnover": "1370188.4",
      "trades": "130"
    },
    {
      "date": "2021-09-21",
      "bid": "16143.9429",
      "ask": "16249.6316",
      "open": "16408.1646",
      "high": "16778.0749",
      "low": "16064.6764",
      "close": "16249.6316",
      "average": "16227.8201",
      "volume": "68.75",
      "turnover": "1115709.2",
      "trades": "140"
    },
    {
      "date": "2021-09-22",
      "bid": "16064.6764",
      "ask": "16302.4759",
      "open": "16249.6316",
      "high": "16698.8084",
      "low": "15826.8769",
      "close": "16328.8981",
      "average": "16192.0445",
      "volume": "36.09",
      "turnover": "584385.4",
      "trades": "94"
    },
    {
      "date": "2021-09-23",
      "bid": "16223.2094",
      "ask": "16487.431",
      "open": "15826.8769",
      "high": "16751.6527",
      "low": "15826.8769",
      "close": "16513.8532",
      "average": "16485.7665",
      "volume": "58.28",
      "turnover": "960863",
      "trades": "82"
    },
    {
      "date": "2021-09-24",
      "bid": "16513.8532",
      "ask": "16857.3414",
      "open": "16513.8532",
      "high": "16910.1857",
      "low": "15958.9877",
      "close": "16540.2754",
      "average": "16542.1249",
      "volume": "100.2",
      "turnover": "1658093.4",
      "trades": "137"
    },
    {
      "date": "2021-09-27",
      "bid": "15879.7212",
      "ask": "15985.4099",
      "open": "16540.2754",
      "high": "16936.6079",
      "low": "15826.8769",
      "close": "15826.8769",
      "average": "16550.5272",
      "volume": "79.85",
      "turnover": "1321678.2",
      "trades": "106"
    },
    {
      "date": "2021-09-28",
      "bid": "16672.3862",
      "ask": "16804.497",
      "open": "15879.7212",
      "high": "16857.3414",
      "low": "15589.0774",
      "close": "16830.9192",
      "average": "15860.7105",
      "volume": "1834.03",
      "turnover": "28471250.6",
      "trades": "137"
    },
    {
      "date": "2021-09-29",
      "bid": "16963.03",
      "ask": "17147.9852",
      "open": "16830.9192",
      "high": "17147.9852",
      "low": "16434.5867",
      "close": "16857.3414",
      "average": "16823.2039",
      "volume": "46.43",
      "turnover": "781113.4",
      "trades": "83"
    },
    {
      "date": "2021-09-30",
      "bid": "17385.7847",
      "ask": "17491.4733",
      "open": "16936.6079",
      "high": "17544.3177",
      "low": "16936.6079",
      "close": "17544.3177",
      "average": "17177.9611",
      "volume": "804.22",
      "turnover": "13814972.4",
      "trades": "70"
    },
    {
      "date": "2021-10-01",
      "bid": "17597.162",
      "ask": "17702.8506",
      "open": "17597.162",
      "high": "17702.8506",
      "low": "17015.8744",
      "close": "17702.8506",
      "average": "17274.0057",
      "volume": "109.2",
      "turnover": "1886386.6",
      "trades": "131"
    },
    {
      "date": "2021-10-04",
      "bid": "16698.8084",
      "ask": "16910.1857",
      "open": "17702.8506",
      "high": "17702.8506",
      "low": "16196.7872",
      "close": "16910.1857",
      "average": "16900.2113",
      "volume": "343.46",
      "turnover": "5804231.7",
      "trades": "308"
    },
    {
      "date": "2021-10-05",
      "bid": "17412.2068",
      "ask": "17650.0063",
      "open": "17702.8506",
      "high": "17729.2728",
      "low": "16249.6316",
      "close": "17623.5842",
      "average": "17241.6914",
      "volume": "67.74",
      "turnover": "1168058",
      "trades": "81"
    },
    {
      "date": "2021-10-06",
      "bid": "16830.9192",
      "ask": "16963.03",
      "open": "17623.5842",
      "high": "17623.5842",
      "low": "16487.431",
      "close": "16725.2305",
      "average": "17108.167",
      "volume": "69.36",
      "turnover": "1186725.39",
      "trades": "135"
    },
    {
      "date": "2021-10-07",
      "bid": "16936.6079",
      "ask": "17147.9852",
      "open": "16910.1857",
      "high": "17280.096",
      "low": "16487.431",
      "close": "17147.9852",
      "average": "16971.5512",
      "volume": "57.97",
      "turnover": "983909.4",
      "trades": "124"
    },
    {
      "date": "2021-10-08",
      "bid": "17042.2965",
      "ask": "17121.563",
      "open": "17147.9852",
      "high": "17412.2068",
      "low": "16672.3862",
      "close": "17253.6738",
      "average": "17248.0988",
      "volume": "15.41",
      "turnover": "265946.2",
      "trades": "71"
    },
    {
      "date": "2021-10-11",
      "bid": "17280.096",
      "ask": "17755.695",
      "open": "17042.2965",
      "high": "17729.2728",
      "low": "17042.2965",
      "close": "17306.5182",
      "average": "17359.6135",
      "volume": "58.28",
      "turnover": "1011794.8",
      "trades": "126"
    },
    {
      "date": "2021-10-12",
      "bid": "17517.8955",
      "ask": "17914.228",
      "open": "17015.8744",
      "high": "17914.228",
      "low": "17015.8744",
      "close": "17650.0063",
      "average": "17626.0018",
      "volume": "26",
      "turnover": "458425.4",
      "trades": "46"
    },
    {
      "date": "2021-10-13",
      "bid": "18231.294",
      "ask": "18442.6713",
      "open": "17914.228",
      "high": "18865.4259",
      "low": "17755.695",
      "close": "18442.6713",
      "average": "18341.8575",
      "volume": "179.79",
      "turnover": "3297793",
      "trades": "71"
    },
    {
      "date": "2021-10-14",
      "bid": "18125.6053",
      "ask": "18310.5604",
      "open": "18654.0486",
      "high": "18759.7373",
      "low": "18099.1831",
      "close": "18152.0275",
      "average": "18352.5717",
      "volume": "149.44",
      "turnover": "2742657.8",
      "trades": "131"
    },
    {
      "date": "2021-10-15",
      "bid": "18495.5156",
      "ask": "18627.6264",
      "open": "17438.629",
      "high": "18654.0486",
      "low": "17438.629",
      "close": "18627.6264",
      "average": "18473.2021",
      "volume": "56.39",
      "turnover": "1041742",
      "trades": "97"
    },
    {
      "date": "2021-10-18",
      "bid": "18257.7161",
      "ask": "18469.0934",
      "open": "18627.6264",
      "high": "18627.6264",
      "low": "18099.1831",
      "close": "18099.1831",
      "average": "18421.7449",
      "volume": "15.14",
      "turnover": "279022.2",
      "trades": "35"
    },
    {
      "date": "2021-10-19",
      "bid": "18257.7161",
      "ask": "18363.4048",
      "open": "18865.4259",
      "high": "18865.4259",
      "low": "17914.228",
      "close": "18310.5604",
      "average": "18334.0101",
      "volume": "74.61",
      "turnover": "1361203.2",
      "trades": "96"
    },
    {
      "date": "2021-10-20",
      "bid": "18099.1831",
      "ask": "18284.1383",
      "open": "18310.5604",
      "high": "18336.9826",
      "low": "17412.2068",
      "close": "18284.1383",
      "average": "17794.6412",
      "volume": "158.48",
      "turnover": "2820105.8",
      "trades": "82"
    },
    {
      "date": "2021-10-21",
      "bid": "18733.3151",
      "ask": "18891.8481",
      "open": "17570.7398",
      "high": "18891.8481",
      "low": "17570.7398",
      "close": "18759.7373",
      "average": "18386.7091",
      "volume": "411.01",
      "turnover": "7557139",
      "trades": "56"
    },
    {
      "date": "2021-10-22",
      "bid": "18389.8269",
      "ask": "18654.0486",
      "open": "18759.7373",
      "high": "18759.7373",
      "low": "18310.5604",
      "close": "18442.6713",
      "average": "18545.2421",
      "volume": "26.47",
      "turnover": "491036.8",
      "trades": "53"
    },
    {
      "date": "2021-10-25",
      "bid": "18231.294",
      "ask": "18416.2491",
      "open": "18363.4048",
      "high": "18416.2491",
      "low": "17940.6501",
      "close": "18336.9826",
      "average": "18215.4142",
      "volume": "108.96",
      "turnover": "1984917.2",
      "trades": "99"
    },
    {
      "date": "2021-10-26",
      "bid": "18231.294",
      "ask": "18521.9378",
      "open": "18336.9826",
      "high": "18733.3151",
      "low": "18072.761",
      "close": "18257.7161",
      "average": "18393.1826",
      "volume": "32.11",
      "turnover": "590733.2",
      "trades": "57"
    },
    {
      "date": "2021-10-27",
      "bid": "18125.6053",
      "ask": "18601.2043",
      "open": "18204.8718",
      "high": "18891.8481",
      "low": "18125.6053",
      "close": "18336.9826",
      "average": "18238.1373",
      "volume": "58.95",
      "turnover": "1075147.8",
      "trades": "58"
    },
    {
      "date": "2021-10-28",
      "bid": "18918.2702",
      "ask": "19129.6476",
      "open": "18495.5156",
      "high": "19367.4471",
      "low": "18125.6053",
      "close": "19129.6476",
      "average": "18680.6029",
      "volume": "149.41",
      "turnover": "2791113.8",
      "trades": "100"
    },
    {
      "date": "2021-10-29",
      "bid": "18759.7373",
      "ask": "18891.8481",
      "open": "19129.6476",
      "high": "19156.0697",
      "low": "18204.8718",
      "close": "18891.8481",
      "average": "18676.1507",
      "volume": "83.49",
      "turnover": "1561954",
      "trades": "110"
    },
    {
      "date": "2021-11-01",
      "bid": "18601.2043",
      "ask": "18891.8481",
      "open": "18891.8481",
      "high": "19023.9589",
      "low": "18601.2043",
      "close": "18891.8481",
      "average": "18852.2545",
      "volume": "23.75",
      "turnover": "447793.6",
      "trades": "47"
    },
    {
      "date": "2021-11-02",
      "bid": "18469.0934",
      "ask": "18839.0038",
      "open": "18521.9378",
      "high": "18839.0038",
      "low": "18125.6053",
      "close": "18733.3151",
      "average": "18464.6017",
      "volume": "22.6",
      "turnover": "417481",
      "trades": "54"
    },
    {
      "date": "2021-11-03",
      "bid": "18152.0275",
      "ask": "18469.0934",
      "open": "18152.0275",
      "high": "18601.2043",
      "low": "17570.7398",
      "close": "18442.6713",
      "average": "18158.1442",
      "volume": "32.98",
      "turnover": "598990.8",
      "trades": "59"
    },
    {
      "date": "2021-11-04",
      "bid": "17887.8058",
      "ask": "17914.228",
      "open": "19156.0697",
      "high": "19156.0697",
      "low": "17517.8955",
      "close": "18231.294",
      "average": "18112.7905",
      "volume": "149.01",
      "turnover": "2699010.6",
      "trades": "134"
    },
    {
      "date": "2021-11-05",
      "bid": "17015.8744",
      "ask": "17306.5182",
      "open": "18442.6713",
      "high": "18442.6713",
      "low": "16963.03",
      "close": "16963.03",
      "average": "17468.8692",
      "volume": "43.12",
      "turnover": "753307.8",
      "trades": "66"
    },
    {
      "date": "2021-11-08",
      "bid": "16751.6527",
      "ask": "16963.03",
      "open": "17042.2965",
      "high": "17597.162",
      "low": "16196.7872",
      "close": "16725.2305",
      "average": "16801.4321",
      "volume": "132.23",
      "turnover": "2221778.6",
      "trades": "292"
    },
    {
      "date": "2021-11-09",
      "bid": "15853.2991",
      "ask": "15985.4099",
      "open": "16672.3862",
      "high": "16989.4522",
      "low": "15641.9218",
      "close": "15985.4099",
      "average": "16268.4574",
      "volume": "165.26",
      "turnover": "2688612.6",
      "trades": "200"
    },
    {
      "date": "2021-11-10",
      "bid": "14690.7238",
      "ask": "15034.212",
      "open": "15985.4099",
      "high": "15985.4099",
      "low": "14743.5681",
      "close": "14928.5233",
      "average": "15013.7348",
      "volume": "196.31",
      "turnover": "2948512.4",
      "trades": "270"
    },
    {
      "date": "2021-11-11",
      "bid": "14954.9455",
      "ask": "15060.6341",
      "open": "14796.4125",
      "high": "15192.745",
      "low": "14743.5681",
      "close": "14954.9455",
      "average": "14945.0504",
      "volume": "55.09",
      "turnover": "823437.6",
      "trades": "102"
    },
    {
      "date": "2021-11-12",
      "bid": "14558.613",
      "ask": "14637.8795",
      "open": "14664.3016",
      "high": "15192.745",
      "low": "14479.3465",
      "close": "14611.4573",
      "average": "14852.0311",
      "volume": "183.26",
      "turnover": "2721824.4",
      "trades": "216"
    },
    {
      "date": "2021-11-15",
      "bid": "15351.2779",
      "ask": "15853.2991",
      "open": "14611.4573",
      "high": "16276.0537",
      "low": "14505.7687",
      "close": "15694.7661",
      "average": "15261.7464",
      "volume": "51.59",
      "turnover": "787399.8",
      "trades": "112"
    },
    {
      "date": "2021-11-16",
      "bid": "14928.5233",
      "ask": "15456.9666",
      "open": "15694.7661",
      "high": "15694.7661",
      "low": "14822.8346",
      "close": "15456.9666",
      "average": "15209.8269",
      "volume": "66.64",
      "turnover": "1013598",
      "trades": "79"
    },
    {
      "date": "2021-11-17",
      "bid": "15377.7001",
      "ask": "15536.2331",
      "open": "15324.8558",
      "high": "15668.3439",
      "low": "15324.8558",
      "close": "15377.7001",
      "average": "15497.0094",
      "volume": "14.92",
      "turnover": "231321.8",
      "trades": "33"
    },
    {
      "date": "2021-11-18",
      "bid": "14954.9455",
      "ask": "15166.3228",
      "open": "15668.3439",
      "high": "15668.3439",
      "low": "14928.5233",
      "close": "15087.0563",
      "average": "15046.921",
      "volume": "32.5",
      "turnover": "489070.2",
      "trades": "40"
    },
    {
      "date": "2021-11-19",
      "bid": "14690.7238",
      "ask": "14822.8346",
      "open": "15087.0563",
      "high": "15087.0563",
      "low": "14690.7238",
      "close": "14690.7238",
      "average": "14849.2964",
      "volume": "98.28",
      "turnover": "1459517.4",
      "trades": "80"
    },
    {
      "date": "2021-11-22",
      "bid": "14320.8135",
      "ask": "14585.0352",
      "open": "14690.7238",
      "high": "15219.1671",
      "low": "14215.1248",
      "close": "14664.3016",
      "average": "14709.1136",
      "volume": "73.34",
      "turnover": "1078876.8",
      "trades": "87"
    },
    {
      "date": "2021-11-23",
      "bid": "14267.9692",
      "ask": "14426.5022",
      "open": "14769.9903",
      "high": "14769.9903",
      "low": "13950.9032",
      "close": "14267.9692",
      "average": "14282.7524",
      "volume": "41.51",
      "turnover": "592885.4",
      "trades": "76"
    },
    {
      "date": "2021-11-24",
      "bid": "13871.6367",
      "ask": "14373.6578",
      "open": "14532.1908",
      "high": "14664.3016",
      "low": "13739.5259",
      "close": "14320.8135",
      "average": "14376.8153",
      "volume": "84.88",
      "turnover": "1220351.2",
      "trades": "85"
    },
    {
      "date": "2021-11-25",
      "bid": "14135.8583",
      "ask": "14267.9692",
      "open": "14162.2805",
      "high": "14532.1908",
      "low": "14030.1697",
      "close": "14505.7687",
      "average": "14376.8417",
      "volume": "82.74",
      "turnover": "1189664.8",
      "trades": "186"
    },
    {
      "date": "2021-11-26",
      "bid": "14267.9692",
      "ask": "14452.9243",
      "open": "14452.9243",
      "high": "14452.9243",
      "low": "13290.3491",
      "close": "14452.9243",
      "average": "13987.0619",
      "volume": "96.03",
      "turnover": "1343219",
      "trades": "141"
    },
    {
      "date": "2021-11-29",
      "bid": "13739.5259",
      "ask": "13950.9032",
      "open": "14452.9243",
      "high": "14452.9243",
      "low": "13211.0826",
      "close": "13739.5259",
      "average": "13849.3364",
      "volume": "253.68",
      "turnover": "3513313.6",
      "trades": "121"
    },
    {
      "date": "2021-11-30",
      "bid": "13739.5259",
      "ask": "13871.6367",
      "open": "13871.6367",
      "high": "13950.9032",
      "low": "13237.5047",
      "close": "13871.6367",
      "average": "13770.9418",
      "volume": "228.07",
      "turnover": "3140789.8",
      "trades": "207"
    },
    {
      "date": "2021-12-01",
      "bid": "13898.0589",
      "ask": "14585.0352",
      "open": "14003.7475",
      "high": "14796.4125",
      "low": "13580.9929",
      "close": "14585.0352",
      "average": "13916.2373",
      "volume": "361.59",
      "turnover": "5031979.2",
      "trades": "260"
    },
    {
      "date": "2021-12-02",
      "bid": "14400.08",
      "ask": "14585.0352",
      "open": "14769.9903",
      "high": "15351.2779",
      "low": "13792.3702",
      "close": "14347.2357",
      "average": "14648.1181",
      "volume": "39.51",
      "turnover": "578891.6",
      "trades": "87"
    },
    {
      "date": "2021-12-03",
      "bid": "14135.8583",
      "ask": "14373.6578",
      "open": "14452.9243",
      "high": "14532.1908",
      "low": "13818.7924",
      "close": "14162.2805",
      "average": "14157.5906",
      "volume": "25.59",
      "turnover": "362430.4",
      "trades": "62"
    },
    {
      "date": "2021-12-06",
      "bid": "14267.9692",
      "ask": "14585.0352",
      "open": "15007.7898",
      "high": "15007.7898",
      "low": "13739.5259",
      "close": "14743.5681",
      "average": "14298.8435",
      "volume": "124.19",
      "turnover": "1775443.8",
      "trades": "99"
    },
    {
      "date": "2021-12-07",
      "bid": "15219.1671",
      "ask": "15324.8558",
      "open": "14743.5681",
      "high": "15615.4996",
      "low": "14743.5681",
      "close": "15166.3228",
      "average": "15131.974",
      "volume": "64",
      "turnover": "968550",
      "trades": "111"
    },
    {
      "date": "2021-12-08",
      "bid": "14902.1011",
      "ask": "15087.0563",
      "open": "15166.3228",
      "high": "15774.0326",
      "low": "14505.7687",
      "close": "15060.6341",
      "average": "15067.7417",
      "volume": "45.26",
      "turnover": "681960.4",
      "trades": "69"
    },
    {
      "date": "2021-12-09",
      "bid": "14558.613",
      "ask": "14796.4125",
      "open": "15853.2991",
      "high": "15853.2991",
      "low": "14532.1908",
      "close": "14611.4573",
      "average": "14825.4504",
      "volume": "150.83",
      "turnover": "2236204.4",
      "trades": "53"
    },
    {
      "date": "2021-12-10",
      "bid": "14902.1011",
      "ask": "15060.6341",
      "open": "15007.7898",
      "high": "15245.5893",
      "low": "14849.2568",
      "close": "14849.2568",
      "average": "14944.4691",
      "volume": "40.68",
      "turnover": "608023.8",
      "trades": "38"
    },
    {
      "date": "2021-12-13",
      "bid": "14558.613",
      "ask": "14664.3016",
      "open": "14558.613",
      "high": "15324.8558",
      "low": "14188.7027",
      "close": "14188.7027",
      "average": "14557.6618",
      "volume": "45.32",
      "turnover": "659834.2",
      "trades": "59"
    },
    {
      "date": "2021-12-14",
      "bid": "14717.146",
      "ask": "15245.5893",
      "open": "14188.7027",
      "high": "15509.8109",
      "low": "14188.7027",
      "close": "14532.1908",
      "average": "14663.8789",
      "volume": "53.48",
      "turnover": "784303.2",
      "trades": "89"
    },
    {
      "date": "2021-12-15",
      "bid": "14400.08",
      "ask": "14902.1011",
      "open": "14532.1908",
      "high": "14849.2568",
      "low": "14083.014",
      "close": "14083.014",
      "average": "14425.8548",
      "volume": "70.99",
      "turnover": "1024140.4",
      "trades": "65"
    },
    {
      "date": "2021-12-16",
      "bid": "14822.8346",
      "ask": "15060.6341",
      "open": "14532.1908",
      "high": "15034.212",
      "low": "14056.5918",
      "close": "14822.8346",
      "average": "14391.4928",
      "volume": "78.52",
      "turnover": "1130091.6",
      "trades": "53"
    },
    {
      "date": "2021-12-17",
      "bid": "15007.7898",
      "ask": "15139.9006",
      "open": "14822.8346",
      "high": "15192.745",
      "low": "14611.4573",
      "close": "15192.745",
      "average": "14959.6618",
      "volume": "91.96",
      "turnover": "1375866.8",
      "trades": "97"
    },
    {
      "date": "2021-12-20",
      "bid": "14637.8795",
      "ask": "14796.4125",
      "open": "15139.9006",
      "high": "15139.9006",
      "low": "14426.5022",
      "close": "14637.8795",
      "average": "14788.5387",
      "volume": "78.27",
      "turnover": "1157575.2",
      "trades": "36"
    },
    {
      "date": "2021-12-21",
      "bid": "14690.7238",
      "ask": "14981.3676",
      "open": "14928.5233",
      "high": "15007.7898",
      "low": "14690.7238",
      "close": "14902.1011",
      "average": "14931.2448",
      "volume": "108.08",
      "turnover": "1613821.2",
      "trades": "40"
    },
    {
      "date": "2021-12-22",
      "bid": "14558.613",
      "ask": "14717.146",
      "open": "14769.9903",
      "high": "14769.9903",
      "low": "14426.5022",
      "close": "14717.146",
      "average": "14600.6771",
      "volume": "11.26",
      "turnover": "164451.4",
      "trades": "31"
    },
    {
      "date": "2021-12-23",
      "bid": "14558.613",
      "ask": "14690.7238",
      "open": "14717.146",
      "high": "14717.146",
      "low": "14188.7027",
      "close": "14690.7238",
      "average": "14397.5963",
      "volume": "144.08",
      "turnover": "2081535.3",
      "trades": "64"
    },
    {
      "date": "2021-12-27",
      "bid": "14558.613",
      "ask": "14743.5681",
      "open": "14690.7238",
      "high": "14796.4125",
      "low": "14135.8583",
      "close": "14796.4125",
      "average": "14422.9616",
      "volume": "53.6",
      "turnover": "773354",
      "trades": "88"
    },
    {
      "date": "2021-12-28",
      "bid": "14426.5022",
      "ask": "14532.1908",
      "open": "14769.9903",
      "high": "14769.9903",
      "low": "14320.8135",
      "close": "14320.8135",
      "average": "14480.9186",
      "volume": "60.16",
      "turnover": "874165.8",
      "trades": "93"
    },
    {
      "date": "2021-12-29",
      "bid": "14426.5022",
      "ask": "14532.1908",
      "open": "14400.08",
      "high": "14532.1908",
      "low": "14215.1248",
      "close": "14532.1908",
      "average": "14455.0645",
      "volume": "14.66",
      "turnover": "211939.2",
      "trades": "34"
    },
    {
      "date": "2021-12-30",
      "bid": "14717.146",
      "ask": "14849.2568",
      "open": "14532.1908",
      "high": "15139.9006",
      "low": "14347.2357",
      "close": "14928.5233",
      "average": "14714.1603",
      "volume": "23.02",
      "turnover": "338810",
      "trades": "48"
    },
    {
      "date": "2022-01-03",
      "bid": "14822.8346",
      "ask": "15060.6341",
      "open": "14902.1011",
      "high": "15060.6341",
      "low": "14426.5022",
      "close": "15034.212",
      "average": "14766.8461",
      "volume": "28.83",
      "turnover": "425867.2",
      "trades": "70"
    },
    {
      "date": "2022-01-04",
      "bid": "14452.9243",
      "ask": "14743.5681",
      "open": "14532.1908",
      "high": "15245.5893",
      "low": "14452.9243",
      "close": "14452.9243",
      "average": "14959.107",
      "volume": "72",
      "turnover": "1077171",
      "trades": "79"
    },
    {
      "date": "2022-01-05",
      "bid": "13871.6367",
      "ask": "13977.3254",
      "open": "14452.9243",
      "high": "14452.9243",
      "low": "13818.7924",
      "close": "13871.6367",
      "average": "14133.4407",
      "volume": "109.3",
      "turnover": "1544974.4",
      "trades": "124"
    },
    {
      "date": "2022-01-07",
      "bid": "13475.3042",
      "ask": "13660.2594",
      "open": "14003.7475",
      "high": "14003.7475",
      "low": "13422.4599",
      "close": "13660.2594",
      "average": "13598.3522",
      "volume": "71.37",
      "turnover": "970540.6",
      "trades": "106"
    },
    {
      "date": "2022-01-10",
      "bid": "13078.9717",
      "ask": "13211.0826",
      "open": "13475.3042",
      "high": "13475.3042",
      "low": "12933.6498",
      "close": "13211.0826",
      "average": "13169.7451",
      "volume": "207.4",
      "turnover": "2732188",
      "trades": "202"
    },
    {
      "date": "2022-01-11",
      "bid": "12841.1722",
      "ask": "12946.8609",
      "open": "13211.0826",
      "high": "13237.5047",
      "low": "12603.3728",
      "close": "12946.8609",
      "average": "12945.5398",
      "volume": "117.23",
      "turnover": "1517669",
      "trades": "136"
    },
    {
      "date": "2022-01-12",
      "bid": "12814.7501",
      "ask": "12907.2277",
      "open": "12946.8609",
      "high": "12946.8609",
      "low": "12709.0614",
      "close": "12814.7501",
      "average": "12886.9486",
      "volume": "95.57",
      "turnover": "1231740",
      "trades": "99"
    },
    {
      "date": "2022-01-13",
      "bid": "12603.3728",
      "ask": "12735.4836",
      "open": "12814.7501",
      "high": "12946.8609",
      "low": "12656.2171",
      "close": "12682.6393",
      "average": "12700.3289",
      "volume": "193.82",
      "turnover": "2461605.5",
      "trades": "66"
    },
    {
      "date": "2022-01-14",
      "bid": "12365.5733",
      "ask": "12550.5284",
      "open": "12550.5284",
      "high": "12761.9058",
      "low": "12101.3516",
      "close": "12537.3173",
      "average": "12499.3355",
      "volume": "167.53",
      "turnover": "2094173.6",
      "trades": "125"
    },
    {
      "date": "2022-01-17",
      "bid": "12220.2514",
      "ask": "12352.3622",
      "open": "12537.3173",
      "high": "12603.3728",
      "low": "12101.3516",
      "close": "12352.3622",
      "average": "12301.9355",
      "volume": "109.46",
      "turnover": "1347050.1",
      "trades": "105"
    },
    {
      "date": "2022-01-18",
      "bid": "12365.5733",
      "ask": "12510.8952",
      "open": "12220.2514",
      "high": "12629.7949",
      "low": "11956.0297",
      "close": "12629.7949",
      "average": "12225.1395",
      "volume": "140.95",
      "turnover": "1723224.4",
      "trades": "135"
    },
    {
      "date": "2022-01-19",
      "bid": "12352.3622",
      "ask": "12418.4176",
      "open": "12550.5284",
      "high": "12748.6947",
      "low": "12167.407",
      "close": "12603.3728",
      "average": "12507.1961",
      "volume": "60.79",
      "turnover": "760175.8",
      "trades": "84"
    },
    {
      "date": "2022-01-20",
      "bid": "12946.8609",
      "ask": "13171.4493",
      "open": "12207.0403",
      "high": "13211.0826",
      "low": "12207.0403",
      "close": "12907.2277",
      "average": "12912.1422",
      "volume": "41.88",
      "turnover": "540779.7",
      "trades": "116"
    },
    {
      "date": "2022-01-21",
      "bid": "13078.9717",
      "ask": "13197.8715",
      "open": "12880.8055",
      "high": "13184.6604",
      "low": "12880.8055",
      "close": "13184.6604",
      "average": "12979.6508",
      "volume": "28.82",
      "turnover": "374129.2",
      "trades": "37"
    },
    {
      "date": "2022-01-24",
      "bid": "12418.4176",
      "ask": "12550.5284",
      "open": "13078.9717",
      "high": "13078.9717",
      "low": "12299.5179",
      "close": "12550.5284",
      "average": "12556.9886",
      "volume": "46.52",
      "turnover": "584170.5",
      "trades": "66"
    },
    {
      "date": "2022-01-25",
      "bid": "12286.3068",
      "ask": "12325.94",
      "open": "12537.3173",
      "high": "12537.3173",
      "low": "11863.5521",
      "close": "12220.2514",
      "average": "12218.3358",
      "volume": "98",
      "turnover": "1197410.3",
      "trades": "123"
    },
    {
      "date": "2022-01-26",
      "bid": "12405.2065",
      "ask": "12484.473",
      "open": "12220.2514",
      "high": "12775.1168",
      "low": "12220.2514",
      "close": "12484.473",
      "average": "12420.1747",
      "volume": "23.6",
      "turnover": "293227.6",
      "trades": "47"
    },
    {
      "date": "2022-01-27",
      "bid": "12391.9954",
      "ask": "12444.8398",
      "open": "12484.473",
      "high": "12550.5284",
      "low": "12391.9954",
      "close": "12391.9954",
      "average": "12422.011",
      "volume": "26.84",
      "turnover": "333420.3",
      "trades": "34"
    },
    {
      "date": "2022-01-28",
      "bid": "11942.8186",
      "ask": "12537.3173",
      "open": "12391.9954",
      "high": "12761.9058",
      "low": "12352.3622",
      "close": "12352.3622",
      "average": "12362.1252",
      "volume": "91.52",
      "turnover": "1131401.5",
      "trades": "34"
    },
    {
      "date": "2022-01-31",
      "bid": "12458.0509",
      "ask": "12537.3173",
      "open": "12352.3622",
      "high": "12537.3173",
      "low": "12154.196",
      "close": "12352.3622",
      "average": "12302.2129",
      "volume": "94.83",
      "turnover": "1166705.6",
      "trades": "87"
    },
    {
      "date": "2022-02-01",
      "bid": "12352.3622",
      "ask": "12444.8398",
      "open": "12352.3622",
      "high": "12748.6947",
      "low": "12074.9295",
      "close": "12286.3068",
      "average": "12417.6778",
      "volume": "45.43",
      "turnover": "564154.6",
      "trades": "56"
    },
    {
      "date": "2022-02-02",
      "bid": "12603.3728",
      "ask": "12827.9612",
      "open": "12550.5284",
      "high": "13026.1274",
      "low": "12431.6287",
      "close": "12907.2277",
      "average": "12592.2622",
      "volume": "255.75",
      "turnover": "3220717.8",
      "trades": "155"
    },
    {
      "date": "2022-02-03",
      "bid": "12629.7949",
      "ask": "13092.1828",
      "open": "13158.2382",
      "high": "13686.6815",
      "low": "12537.3173",
      "close": "13686.6815",
      "average": "12890.3043",
      "volume": "34.52",
      "turnover": "445025.6",
      "trades": "46"
    },
    {
      "date": "2022-02-04",
      "bid": "12709.0614",
      "ask": "12761.9058",
      "open": "13316.7712",
      "high": "13316.7712",
      "low": "12682.6393",
      "close": "13065.7607",
      "average": "12874.0943",
      "volume": "9.96",
      "turnover": "128243.2",
      "trades": "30"
    },
    {
      "date": "2022-02-07",
      "bid": "12524.1063",
      "ask": "12550.5284",
      "open": "13316.7712",
      "high": "13316.7712",
      "low": "12484.473",
      "close": "12537.3173",
      "average": "12561.3615",
      "volume": "78.16",
      "turnover": "981816.5",
      "trades": "101"
    },
    {
      "date": "2022-02-08",
      "bid": "12286.3068",
      "ask": "12325.94",
      "open": "12537.3173",
      "high": "12537.3173",
      "low": "12273.0957",
      "close": "12273.0957",
      "average": "12341.2649",
      "volume": "95.16",
      "turnover": "1174159.25",
      "trades": "69"
    },
    {
      "date": "2022-02-09",
      "bid": "12246.6735",
      "ask": "12299.5179",
      "open": "12220.2514",
      "high": "12352.3622",
      "low": "12207.0403",
      "close": "12352.3622",
      "average": "12282.9512",
      "volume": "32.79",
      "turnover": "402859.1",
      "trades": "45"
    },
    {
      "date": "2022-02-10",
      "bid": "12299.5179",
      "ask": "12365.5733",
      "open": "12378.7844",
      "high": "12537.3173",
      "low": "12286.3068",
      "close": "12286.3068",
      "average": "12379.6034",
      "volume": "32.07",
      "turnover": "397126.7",
      "trades": "41"
    },
    {
      "date": "2022-02-11",
      "bid": "12286.3068",
      "ask": "12418.4176",
      "open": "12207.0403",
      "high": "12286.3068",
      "low": "12207.0403",
      "close": "12286.3068",
      "average": "12251.6145",
      "volume": "48.58",
      "turnover": "595281.3",
      "trades": "63"
    },
    {
      "date": "2022-02-14",
      "bid": "11705.0191",
      "ask": "11823.9189",
      "open": "12074.9295",
      "high": "12074.9295",
      "low": "11586.1194",
      "close": "11705.0191",
      "average": "11766.4507",
      "volume": "78.85",
      "turnover": "927790.5",
      "trades": "80"
    },
    {
      "date": "2022-02-15",
      "bid": "11652.1748",
      "ask": "11889.9743",
      "open": "11797.4967",
      "high": "12140.9849",
      "low": "11414.3753",
      "close": "11850.3411",
      "average": "11671.965",
      "volume": "135.5",
      "turnover": "1581638.8",
      "trades": "90"
    },
    {
      "date": "2022-02-16",
      "bid": "11876.7632",
      "ask": "12154.196",
      "open": "12418.4176",
      "high": "12418.4176",
      "low": "11876.7632",
      "close": "11942.8186",
      "average": "12228.9575",
      "volume": "13.51",
      "turnover": "165230.2",
      "trades": "36"
    },
    {
      "date": "2022-02-17",
      "bid": "11889.9743",
      "ask": "12154.196",
      "open": "12022.0851",
      "high": "12286.3068",
      "low": "11942.8186",
      "close": "12154.196",
      "average": "12228.9443",
      "volume": "55.68",
      "turnover": "681006.5",
      "trades": "83"
    },
    {
      "date": "2022-02-18",
      "bid": "11454.0086",
      "ask": "11876.7632",
      "open": "12154.196",
      "high": "12154.196",
      "low": "11163.3648",
      "close": "11876.7632",
      "average": "11530.329",
      "volume": "90.55",
      "turnover": "1044102.9",
      "trades": "124"
    },
    {
      "date": "2022-02-21",
      "bid": "11018.0428",
      "ask": "11229.4202",
      "open": "11757.8635",
      "high": "11757.8635",
      "low": "10516.0217",
      "close": "10793.4544",
      "average": "10942.2112",
      "volume": "88.44",
      "turnover": "968002.3",
      "trades": "153"
    },
    {
      "date": "2022-02-22",
      "bid": "10568.866",
      "ask": "10700.9769",
      "open": "10793.4544",
      "high": "10846.2988",
      "low": "10304.6444",
      "close": "10568.866",
      "average": "10668.1209",
      "volume": "88.06",
      "turnover": "939195.7",
      "trades": "100"
    },
    {
      "date": "2022-02-23",
      "bid": "10568.866",
      "ask": "10687.7658",
      "open": "10568.866",
      "high": "10833.0877",
      "low": "10225.3779",
      "close": "10634.9215",
      "average": "10631.0374",
      "volume": "75.83",
      "turnover": "806235.1",
      "trades": "83"
    },
    {
      "date": "2022-02-24",
      "bid": "10568.866",
      "ask": "10608.4993",
      "open": "9908.3119",
      "high": "10608.4993",
      "low": "9908.3119",
      "close": "10608.4993",
      "average": "10496.1126",
      "volume": "130.28",
      "turnover": "1367480.7",
      "trades": "80"
    },
    {
      "date": "2022-02-25",
      "bid": "10383.9109",
      "ask": "10767.0323",
      "open": "10608.4993",
      "high": "10687.7658",
      "low": "10331.0666",
      "close": "10542.4439",
      "average": "10585.261",
      "volume": "56.14",
      "turnover": "594787",
      "trades": "88"
    },
    {
      "date": "2022-02-28",
      "bid": "10397.122",
      "ask": "10542.4439",
      "open": "10014.0006",
      "high": "10476.3885",
      "low": "9710.1457",
      "close": "10410.333",
      "average": "10040.8455",
      "volume": "99.15",
      "turnover": "993929.2",
      "trades": "149"
    },
    {
      "date": "2022-03-01",
      "bid": "10529.2328",
      "ask": "10568.866",
      "open": "10172.5336",
      "high": "10700.9769",
      "low": "9829.0454",
      "close": "10463.1774",
      "average": "10208.296",
      "volume": "57.85",
      "turnover": "590580.2",
      "trades": "118"
    },
    {
      "date": "2022-03-02",
      "bid": "9670.5124",
      "ask": "9908.3119",
      "open": "10027.2117",
      "high": "10027.2117",
      "low": "9591.2459",
      "close": "9908.3119",
      "average": "9759.7533",
      "volume": "200.08",
      "turnover": "1952824",
      "trades": "260"
    },
    {
      "date": "2022-03-03",
      "bid": "10436.7552",
      "ask": "10449.9663",
      "open": "9789.4122",
      "high": "10674.5547",
      "low": "9789.4122",
      "close": "10132.9003",
      "average": "10318.7274",
      "volume": "54.4",
      "turnover": "561429.9",
      "trades": "137"
    },
    {
      "date": "2022-03-04",
      "bid": "10436.7552",
      "ask": "10463.1774",
      "open": "10265.0111",
      "high": "10753.8212",
      "low": "10132.9003",
      "close": "10436.7552",
      "average": "10437.7064",
      "volume": "38.27",
      "turnover": "399741.2",
      "trades": "89"
    },
    {
      "date": "2022-03-07",
      "bid": "9974.3673",
      "ask": "10476.3885",
      "open": "10436.7552",
      "high": "10595.2882",
      "low": "8798.581",
      "close": "10595.2882",
      "average": "9500.063",
      "volume": "202.17",
      "turnover": "1984995.1",
      "trades": "236"
    },
    {
      "date": "2022-03-08",
      "bid": "10251.8001",
      "ask": "10463.1774",
      "open": "10595.2882",
      "high": "10608.4993",
      "low": "10265.0111",
      "close": "10463.1774",
      "average": "10539.0354",
      "volume": "81.24",
      "turnover": "855455.8",
      "trades": "70"
    },
    {
      "date": "2022-03-09",
      "bid": "10040.4227",
      "ask": "10370.6998",
      "open": "10502.8106",
      "high": "10502.8106",
      "low": "9934.7341",
      "close": "10172.5336",
      "average": "10075.049",
      "volume": "37.83",
      "turnover": "381158.1",
      "trades": "97"
    },
    {
      "date": "2022-03-10",
      "bid": "9736.5678",
      "ask": "10436.7552",
      "open": "10172.5336",
      "high": "10172.5336",
      "low": "9564.8238",
      "close": "9564.8238",
      "average": "9885.2189",
      "volume": "14.98",
      "turnover": "148153.9",
      "trades": "39"
    },
    {
      "date": "2022-03-11",
      "bid": "9921.523",
      "ask": "10291.4333",
      "open": "9829.0454",
      "high": "10106.4781",
      "low": "9644.0903",
      "close": "9908.3119",
      "average": "9787.338",
      "volume": "1.01",
      "turnover": "9927.3",
      "trades": "8"
    },
    {
      "date": "2022-03-14",
      "bid": "10080.056",
      "ask": "10172.5336",
      "open": "9736.5678",
      "high": "10198.9557",
      "low": "9736.5678",
      "close": "10080.056",
      "average": "10164.6994",
      "volume": "20.71",
      "turnover": "210586.6",
      "trades": "20"
    },
    {
      "date": "2022-03-15",
      "bid": "9776.2011",
      "ask": "9934.7341",
      "open": "10027.2117",
      "high": "10172.5336",
      "low": "9776.2011",
      "close": "10172.5336",
      "average": "9931.0746",
      "volume": "55.93",
      "turnover": "555523.2",
      "trades": "39"
    },
    {
      "date": "2022-03-16",
      "bid": "10106.4781",
      "ask": "10172.5336",
      "open": "10146.1114",
      "high": "10172.5336",
      "low": "9987.5784",
      "close": "10106.4781",
      "average": "10113.4932",
      "volume": "125.34",
      "turnover": "1267642.6",
      "trades": "60"
    },
    {
      "date": "2022-03-17",
      "bid": "10146.1114",
      "ask": "10172.5336",
      "open": "10146.1114",
      "high": "10172.5336",
      "low": "10106.4781",
      "close": "10146.1114",
      "average": "10160.1416",
      "volume": "40.09",
      "turnover": "407372.4",
      "trades": "40"
    },
    {
      "date": "2022-03-18",
      "bid": "10198.9557",
      "ask": "10291.4333",
      "open": "10146.1114",
      "high": "10502.8106",
      "low": "9842.2565",
      "close": "10502.8106",
      "average": "10182.4287",
      "volume": "180.11",
      "turnover": "1833996.4",
      "trades": "96"
    },
    {
      "date": "2022-03-21",
      "bid": "10172.5336",
      "ask": "10251.8001",
      "open": "10159.3225",
      "high": "10344.2776",
      "low": "10159.3225",
      "close": "10172.5336",
      "average": "10183.6177",
      "volume": "65.72",
      "turnover": "669330.6",
      "trades": "45"
    },
    {
      "date": "2022-03-22",
      "bid": "10172.5336",
      "ask": "10304.6444",
      "open": "10040.4227",
      "high": "10370.6998",
      "low": "10040.4227",
      "close": "10370.6998",
      "average": "10147.3268",
      "volume": "82.6",
      "turnover": "838277.2",
      "trades": "52"
    },
    {
      "date": "2022-03-23",
      "bid": "10106.4781",
      "ask": "10172.5336",
      "open": "10172.5336",
      "high": "10423.5441",
      "low": "10106.4781",
      "close": "10172.5336",
      "average": "10142.6501",
      "volume": "58.02",
      "turnover": "588548.2",
      "trades": "18"
    },
    {
      "date": "2022-03-24",
      "bid": "10185.7446",
      "ask": "10238.589",
      "open": "10172.5336",
      "high": "10291.4333",
      "low": "10172.5336",
      "close": "10185.7446",
      "average": "10231.455",
      "volume": "233.13",
      "turnover": "2385336.79",
      "trades": "23"
    },
    {
      "date": "2022-03-25",
      "bid": "10185.7446",
      "ask": "10198.9557",
      "open": "10185.7446",
      "high": "10317.8555",
      "low": "10185.7446",
      "close": "10291.4333",
      "average": "10249.9373",
      "volume": "9.69",
      "turnover": "99387.5",
      "trades": "30"
    },
    {
      "date": "2022-03-28",
      "bid": "10172.5336",
      "ask": "10225.3779",
      "open": "10291.4333",
      "high": "10304.6444",
      "low": "10172.5336",
      "close": "10172.5336",
      "average": "10223.3434",
      "volume": "26.26",
      "turnover": "268524.5",
      "trades": "42"
    },
    {
      "date": "2022-03-29",
      "bid": "10542.4439",
      "ask": "10568.866",
      "open": "10529.2328",
      "high": "10568.866",
      "low": "10436.7552",
      "close": "10568.866",
      "average": "10533.0772",
      "volume": "13.96",
      "turnover": "147100.2",
      "trades": "35"
    },
    {
      "date": "2022-03-30",
      "bid": "10436.7552",
      "ask": "10489.5995",
      "open": "10582.0771",
      "high": "10608.4993",
      "low": "10119.6892",
      "close": "10568.866",
      "average": "10505.1226",
      "volume": "55.17",
      "turnover": "579603.1",
      "trades": "143"
    },
    {
      "date": "2022-03-31",
      "bid": "10304.6444",
      "ask": "10489.5995",
      "open": "10410.333",
      "high": "10489.5995",
      "low": "10304.6444",
      "close": "10304.6444",
      "average": "10419.5808",
      "volume": "15.38",
      "turnover": "160263.8",
      "trades": "29"
    },
    {
      "date": "2022-04-01",
      "bid": "10436.7552",
      "ask": "10568.866",
      "open": "10489.5995",
      "high": "10568.866",
      "low": "10370.6998",
      "close": "10436.7552",
      "average": "10558.3764",
      "volume": "20.19",
      "turnover": "213228.1",
      "trades": "27"
    },
    {
      "date": "2022-04-04",
      "bid": "11057.6761",
      "ask": "11163.3648",
      "open": "10608.4993",
      "high": "11163.3648",
      "low": "10172.5336",
      "close": "11163.3648",
      "average": "10536.5649",
      "volume": "52.41",
      "turnover": "552227.4",
      "trades": "45"
    },
    {
      "date": "2022-04-05",
      "bid": "11031.2539",
      "ask": "11110.5204",
      "open": "11163.3648",
      "high": "11678.597",
      "low": "11031.2539",
      "close": "11031.2539",
      "average": "11476.4674",
      "volume": "43.23",
      "turnover": "496201.2",
      "trades": "73"
    },
    {
      "date": "2022-04-06",
      "bid": "11757.8635",
      "ask": "11889.9743",
      "open": "11031.2539",
      "high": "11889.9743",
      "low": "11004.8318",
      "close": "11889.9743",
      "average": "11431.2195",
      "volume": "76.83",
      "turnover": "878341.1",
      "trades": "62"
    },
    {
      "date": "2022-04-07",
      "bid": "12854.3833",
      "ask": "13012.9163",
      "open": "11969.2408",
      "high": "13660.2594",
      "low": "11969.2408",
      "close": "13012.9163",
      "average": "12809.9545",
      "volume": "68.81",
      "turnover": "881496.6",
      "trades": "142"
    },
    {
      "date": "2022-04-08",
      "bid": "15034.212",
      "ask": "15060.6341",
      "open": "13012.9163",
      "high": "15958.9877",
      "low": "11995.663",
      "close": "15060.6341",
      "average": "14578.456",
      "volume": "127.46",
      "turnover": "1858297.7",
      "trades": "249"
    },
    {
      "date": "2022-04-11",
      "bid": "14215.1248",
      "ask": "14294.3913",
      "open": "15192.745",
      "high": "15192.745",
      "low": "13554.5707",
      "close": "14532.1908",
      "average": "14528.0161",
      "volume": "83.74",
      "turnover": "1216690.39",
      "trades": "248"
    },
    {
      "date": "2022-04-12",
      "bid": "13145.0271",
      "ask": "13211.0826",
      "open": "14532.1908",
      "high": "14532.1908",
      "low": "13078.9717",
      "close": "13211.0826",
      "average": "13234.704",
      "volume": "183.76",
      "turnover": "2432493.29",
      "trades": "186"
    },
    {
      "date": "2022-04-13",
      "bid": "13012.9163",
      "ask": "13145.0271",
      "open": "13211.0826",
      "high": "14532.1908",
      "low": "12880.8055",
      "close": "13145.0271",
      "average": "13107.8908",
      "volume": "57.64",
      "turnover": "755551.6",
      "trades": "77"
    },
    {
      "date": "2022-04-14",
      "bid": "12973.2831",
      "ask": "13211.0826",
      "open": "13211.0826",
      "high": "14505.7687",
      "low": "12880.8055",
      "close": "13211.0826",
      "average": "13409.2884",
      "volume": "15.94",
      "turnover": "213861.1",
      "trades": "30"
    },
    {
      "date": "2022-04-19",
      "bid": "13607.415",
      "ask": "13845.2145",
      "open": "13211.0826",
      "high": "14532.1908",
      "low": "12682.6393",
      "close": "13845.2145",
      "average": "13305.806",
      "volume": "66.59",
      "turnover": "886108.3",
      "trades": "145"
    },
    {
      "date": "2022-04-20",
      "bid": "13739.5259",
      "ask": "13871.6367",
      "open": "13739.5259",
      "high": "13871.6367",
      "low": "13184.6604",
      "close": "13871.6367",
      "average": "13693.7363",
      "volume": "56.05",
      "turnover": "767657.4",
      "trades": "108"
    },
    {
      "date": "2022-04-21",
      "bid": "13475.3042",
      "ask": "13871.6367",
      "open": "13871.6367",
      "high": "14373.6578",
      "low": "13316.7712",
      "close": "13528.1485",
      "average": "13816.4144",
      "volume": "64.94",
      "turnover": "897313.6",
      "trades": "117"
    },
    {
      "date": "2022-04-22",
      "bid": "13501.7264",
      "ask": "13739.5259",
      "open": "13528.1485",
      "high": "13818.7924",
      "low": "12524.1063",
      "close": "13713.1037",
      "average": "13212.1923",
      "volume": "68.81",
      "turnover": "909176.1",
      "trades": "132"
    },
    {
      "date": "2022-04-25",
      "bid": "13660.2594",
      "ask": "13871.6367",
      "open": "13713.1037",
      "high": "13924.481",
      "low": "13237.5047",
      "close": "13871.6367",
      "average": "13738.786",
      "volume": "87.93",
      "turnover": "1208102.39",
      "trades": "75"
    },
    {
      "date": "2022-04-26",
      "bid": "13263.9269",
      "ask": "13739.5259",
      "open": "13950.9032",
      "high": "13977.3254",
      "low": "13263.9269",
      "close": "13739.5259",
      "average": "13777.1775",
      "volume": "22.17",
      "turnover": "305555",
      "trades": "46"
    },
    {
      "date": "2022-04-27",
      "bid": "11625.7526",
      "ask": "13871.6367",
      "open": "14162.2805",
      "high": "14188.7027",
      "low": "13316.7712",
      "close": "13871.6367",
      "average": "13775.5789",
      "volume": "47.94",
      "turnover": "660464.4",
      "trades": "81"
    },
    {
      "date": "2022-04-28",
      "bid": "13607.415",
      "ask": "13739.5259",
      "open": "12775.1168",
      "high": "13739.5259",
      "low": "12748.6947",
      "close": "13607.415",
      "average": "13286.5839",
      "volume": "99.64",
      "turnover": "1323923.3",
      "trades": "106"
    },
    {
      "date": "2022-04-29",
      "bid": "13607.415",
      "ask": "13792.3702",
      "open": "13845.2145",
      "high": "13845.2145",
      "low": "13475.3042",
      "close": "13739.5259",
      "average": "13741.4415",
      "volume": "72.21",
      "turnover": "992402.2",
      "trades": "81"
    },
    {
      "date": "2022-05-02",
      "bid": "13078.9717",
      "ask": "13871.6367",
      "open": "13739.5259",
      "high": "14267.9692",
      "low": "11638.9637",
      "close": "13871.6367",
      "average": "13870.527",
      "volume": "41.04",
      "turnover": "569369.6",
      "trades": "66"
    },
    {
      "date": "2022-05-03",
      "bid": "12101.3516",
      "ask": "13501.7264",
      "open": "14267.9692",
      "high": "14267.9692",
      "low": "13078.9717",
      "close": "13501.7264",
      "average": "13920.5309",
      "volume": "41.02",
      "turnover": "571105.9",
      "trades": "61"
    },
    {
      "date": "2022-05-04",
      "bid": "13012.9163",
      "ask": "13396.0377",
      "open": "13713.1037",
      "high": "13713.1037",
      "low": "12246.6735",
      "close": "12973.2831",
      "average": "13232.3524",
      "volume": "36.13",
      "turnover": "478168.7",
      "trades": "70"
    },
    {
      "date": "2022-05-05",
      "bid": "12933.6498",
      "ask": "13026.1274",
      "open": "12299.5179",
      "high": "13290.3491",
      "low": "11493.6418",
      "close": "13211.0826",
      "average": "12754.9171",
      "volume": "220.78",
      "turnover": "2816086.3",
      "trades": "177"
    },
    {
      "date": "2022-05-06",
      "bid": "12048.5073",
      "ask": "12180.6181",
      "open": "11995.663",
      "high": "12510.8952",
      "low": "11956.0297",
      "close": "11956.0297",
      "average": "12222.1405",
      "volume": "50.42",
      "turnover": "616151.05",
      "trades": "85"
    },
    {
      "date": "2022-05-09",
      "bid": "10965.1985",
      "ask": "11889.9743",
      "open": "11956.0297",
      "high": "12643.006",
      "low": "9947.9452",
      "close": "10700.9769",
      "average": "11274.8795",
      "volume": "95.7",
      "turnover": "1079090.7",
      "trades": "151"
    },
    {
      "date": "2022-05-10",
      "bid": "10568.866",
      "ask": "10846.2988",
      "open": "11942.8186",
      "high": "11942.8186",
      "low": "10172.5336",
      "close": "10780.2434",
      "average": "10764.2315",
      "volume": "185.37",
      "turnover": "1995417",
      "trades": "94"
    },
    {
      "date": "2022-05-11",
      "bid": "11295.4756",
      "ask": "11612.5416",
      "open": "10780.2434",
      "high": "11612.5416",
      "low": "10542.4439",
      "close": "11295.4756",
      "average": "11096.5827",
      "volume": "7.87",
      "turnover": "87354.3",
      "trades": "35"
    },
    {
      "date": "2022-05-12",
      "bid": "10463.1774",
      "ask": "10595.2882",
      "open": "11229.4202",
      "high": "11242.6313",
      "low": "10582.0771",
      "close": "10595.2882",
      "average": "11075.696",
      "volume": "18.78",
      "turnover": "208081.9",
      "trades": "30"
    },
    {
      "date": "2022-05-13",
      "bid": "10463.1774",
      "ask": "10568.866",
      "open": "10463.1774",
      "high": "11797.4967",
      "low": "10463.1774",
      "close": "10568.866",
      "average": "10734.097",
      "volume": "31.95",
      "turnover": "342959.4",
      "trades": "68"
    },
    {
      "date": "2022-05-16",
      "bid": "10912.3542",
      "ask": "11361.531",
      "open": "10568.866",
      "high": "13898.0589",
      "low": "10476.3885",
      "close": "10965.1985",
      "average": "11232.0888",
      "volume": "99.49",
      "turnover": "1117505.1",
      "trades": "169"
    },
    {
      "date": "2022-05-17",
      "bid": "11136.9426",
      "ask": "11599.3305",
      "open": "10568.866",
      "high": "11599.3305",
      "low": "10568.866",
      "close": "11586.1194",
      "average": "10874.478",
      "volume": "45.21",
      "turnover": "491739.8",
      "trades": "33"
    },
    {
      "date": "2022-05-18",
      "bid": "10991.6207",
      "ask": "11361.531",
      "open": "11625.7526",
      "high": "11638.9637",
      "low": "10727.399",
      "close": "11031.2539",
      "average": "11265.1297",
      "volume": "65.05",
      "turnover": "732897.9",
      "trades": "51"
    },
    {
      "date": "2022-05-19",
      "bid": "10806.6655",
      "ask": "11823.9189",
      "open": "11110.5204",
      "high": "13197.8715",
      "low": "10595.2882",
      "close": "11586.1194",
      "average": "11160.0356",
      "volume": "27.65",
      "turnover": "308671",
      "trades": "31"
    },
    {
      "date": "2022-05-20",
      "bid": "10872.7209",
      "ask": "11031.2539",
      "open": "11903.1854",
      "high": "11903.1854",
      "low": "10872.7209",
      "close": "11031.2539",
      "average": "11077.321",
      "volume": "54.11",
      "turnover": "599434.6",
      "trades": "86"
    },
    {
      "date": "2022-05-23",
      "bid": "10516.0217",
      "ask": "10687.7658",
      "open": "11031.2539",
      "high": "11031.2539",
      "low": "10476.3885",
      "close": "10568.866",
      "average": "10581.192",
      "volume": "225.81",
      "turnover": "2389423.7",
      "trades": "75"
    },
    {
      "date": "2022-05-24",
      "bid": "10516.0217",
      "ask": "10542.4439",
      "open": "10516.0217",
      "high": "10634.9215",
      "low": "10516.0217",
      "close": "10568.866",
      "average": "10560.9262",
      "volume": "19.83",
      "turnover": "209442.6",
      "trades": "28"
    },
    {
      "date": "2022-05-25",
      "bid": "10397.122",
      "ask": "10555.655",
      "open": "10568.866",
      "high": "10568.866",
      "low": "10383.9109",
      "close": "10568.866",
      "average": "10559.0634",
      "volume": "19.05",
      "turnover": "201253.1",
      "trades": "11"
    },
    {
      "date": "2022-05-27",
      "bid": "10714.1879",
      "ask": "10965.1985",
      "open": "10568.866",
      "high": "10846.2988",
      "low": "10383.9109",
      "close": "10833.0877",
      "average": "10726.6988",
      "volume": "414.14",
      "turnover": "4442406",
      "trades": "118"
    },
    {
      "date": "2022-05-30",
      "bid": "10516.0217",
      "ask": "10833.0877",
      "open": "10833.0877",
      "high": "10833.0877",
      "low": "10502.8106",
      "close": "10714.1879",
      "average": "10662.2684",
      "volume": "3.93",
      "turnover": "42009.85",
      "trades": "18"
    },
    {
      "date": "2022-05-31",
      "bid": "10714.1879",
      "ask": "10833.0877",
      "open": "10793.4544",
      "high": "11414.3753",
      "low": "10331.0666",
      "close": "10833.0877",
      "average": "10802.0945",
      "volume": "26.74",
      "turnover": "288877.3",
      "trades": "60"
    },
    {
      "date": "2022-06-01",
      "bid": "10317.8555",
      "ask": "10463.1774",
      "open": "11387.9532",
      "high": "11387.9532",
      "low": "10304.6444",
      "close": "10304.6444",
      "average": "10612.1984",
      "volume": "54.99",
      "turnover": "583663.2",
      "trades": "53"
    },
    {
      "date": "2022-06-02",
      "bid": "10080.056",
      "ask": "10198.9557",
      "open": "10304.6444",
      "high": "10568.866",
      "low": "10080.056",
      "close": "10080.056",
      "average": "10329.6398",
      "volume": "8.62",
      "turnover": "89135.7",
      "trades": "29"
    },
    {
      "date": "2022-06-03",
      "bid": "10370.6998",
      "ask": "10436.7552",
      "open": "10687.7658",
      "high": "10687.7658",
      "low": "10370.6998",
      "close": "10436.7552",
      "average": "10460.0067",
      "volume": "7.14",
      "turnover": "74742.1",
      "trades": "25"
    },
    {
      "date": "2022-06-07",
      "bid": "10674.5547",
      "ask": "10833.0877",
      "open": "10568.866",
      "high": "11414.3753",
      "low": "10568.866",
      "close": "10833.0877",
      "average": "10905.8808",
      "volume": "44",
      "turnover": "479868.7",
      "trades": "75"
    },
    {
      "date": "2022-06-08",
      "bid": "10595.2882",
      "ask": "10925.5653",
      "open": "10833.0877",
      "high": "11163.3648",
      "low": "10568.866",
      "close": "10595.2882",
      "average": "10574.3618",
      "volume": "386.8",
      "turnover": "4090204.2",
      "trades": "35"
    },
    {
      "date": "2022-06-09",
      "bid": "10555.655",
      "ask": "10740.6101",
      "open": "11202.998",
      "high": "11202.998",
      "low": "10568.866",
      "close": "10568.866",
      "average": "10648.5289",
      "volume": "17.67",
      "turnover": "188208.1",
      "trades": "44"
    },
    {
      "date": "2022-06-10",
      "bid": "10278.2222",
      "ask": "10555.655",
      "open": "10555.655",
      "high": "10568.866",
      "low": "9802.6232",
      "close": "9802.6232",
      "average": "10318.6217",
      "volume": "59.66",
      "turnover": "615629.7",
      "trades": "92"
    },
    {
      "date": "2022-06-13",
      "bid": "10132.9003",
      "ask": "10172.5336",
      "open": "9802.6232",
      "high": "10304.6444",
      "low": "9802.6232",
      "close": "10172.5336",
      "average": "10190.3421",
      "volume": "154.72",
      "turnover": "1576594.6",
      "trades": "89"
    },
    {
      "date": "2022-06-14",
      "bid": "9934.7341",
      "ask": "10159.3225",
      "open": "10119.6892",
      "high": "10159.3225",
      "low": "9908.3119",
      "close": "9908.3119",
      "average": "10033.1434",
      "volume": "40.51",
      "turnover": "406533",
      "trades": "20"
    },
    {
      "date": "2022-06-15",
      "bid": "9842.2565",
      "ask": "10040.4227",
      "open": "10040.4227",
      "high": "10040.4227",
      "low": "9842.2565",
      "close": "9842.2565",
      "average": "10030.7919",
      "volume": "166.38",
      "turnover": "1668953.5",
      "trades": "21"
    },
    {
      "date": "2022-06-16",
      "bid": "9644.0903",
      "ask": "9776.2011",
      "open": "9842.2565",
      "high": "10014.0006",
      "low": "9710.1457",
      "close": "9776.2011",
      "average": "9771.8282",
      "volume": "39.23",
      "turnover": "383444.3",
      "trades": "28"
    },
    {
      "date": "2022-06-17",
      "bid": "9657.3013",
      "ask": "9776.2011",
      "open": "9908.3119",
      "high": "9908.3119",
      "low": "9564.8238",
      "close": "9776.2011",
      "average": "9767.2308",
      "volume": "17.76",
      "turnover": "173518.6",
      "trades": "18"
    },
    {
      "date": "2022-06-20",
      "bid": "9591.2459",
      "ask": "9776.2011",
      "open": "9604.457",
      "high": "9776.2011",
      "low": "9591.2459",
      "close": "9776.2011",
      "average": "9653.0077",
      "volume": "4.05",
      "turnover": "39164.2",
      "trades": "6"
    },
    {
      "date": "2022-06-21",
      "bid": "9604.457",
      "ask": "9776.2011",
      "open": "9776.2011",
      "high": "9789.4122",
      "low": "9591.2459",
      "close": "9604.457",
      "average": "9732.0893",
      "volume": "29.39",
      "turnover": "286119.2",
      "trades": "17"
    },
    {
      "date": "2022-06-22",
      "bid": "9987.5784",
      "ask": "10304.6444",
      "open": "9617.6681",
      "high": "10304.6444",
      "low": "9578.0348",
      "close": "10304.6444",
      "average": "9940.3488",
      "volume": "19.78",
      "turnover": "196683.9",
      "trades": "21"
    },
    {
      "date": "2022-06-23",
      "bid": "9855.4676",
      "ask": "10304.6444",
      "open": "10304.6444",
      "high": "10304.6444",
      "low": "9802.6232",
      "close": "10304.6444",
      "average": "10149.9955",
      "volume": "22.76",
      "turnover": "231102.8",
      "trades": "41"
    },
    {
      "date": "2022-06-27",
      "bid": "9683.7235",
      "ask": "9908.3119",
      "open": "10304.6444",
      "high": "10357.4887",
      "low": "9657.3013",
      "close": "10000.7895",
      "average": "9867.45",
      "volume": "55.33",
      "turnover": "545989",
      "trades": "30"
    },
    {
      "date": "2022-06-28",
      "bid": "9657.3013",
      "ask": "9723.3568",
      "open": "9974.3673",
      "high": "9974.3673",
      "low": "9670.5124",
      "close": "9723.3568",
      "average": "9858.4665",
      "volume": "1.86",
      "turnover": "18431.8",
      "trades": "9"
    },
    {
      "date": "2022-06-29",
      "bid": "9525.1905",
      "ask": "9829.0454",
      "open": "9657.3013",
      "high": "10027.2117",
      "low": "9472.3462",
      "close": "9908.3119",
      "average": "9643.4561",
      "volume": "7.87",
      "turnover": "75988",
      "trades": "22"
    },
    {
      "date": "2022-06-30",
      "bid": "10066.8449",
      "ask": "10238.589",
      "open": "9710.1457",
      "high": "10225.3779",
      "low": "9604.457",
      "close": "10225.3779",
      "average": "10002.8504",
      "volume": "28.65",
      "turnover": "286511.7",
      "trades": "33"
    },
    {
      "date": "2022-07-01",
      "bid": "9974.3673",
      "ask": "10225.3779",
      "open": "10212.1668",
      "high": "10212.1668",
      "low": "10212.1668",
      "close": "10212.1668",
      "average": "10212.1668",
      "volume": "0.52",
      "turnover": "5411",
      "trades": "2"
    },
    {
      "date": "2022-07-04",
      "bid": "9842.2565",
      "ask": "10000.7895",
      "open": "9934.7341",
      "high": "10198.9557",
      "low": "9842.2565",
      "close": "9842.2565",
      "average": "10071.8783",
      "volume": "6.39",
      "turnover": "64421.2",
      "trades": "20"
    },
    {
      "date": "2022-07-05",
      "bid": "9987.5784",
      "ask": "10172.5336",
      "open": "10198.9557",
      "high": "10238.589",
      "low": "9987.5784",
      "close": "10159.3225",
      "average": "10112.542",
      "volume": "16.87",
      "turnover": "170620.7",
      "trades": "35"
    },
    {
      "date": "2022-07-06",
      "bid": "10185.7446",
      "ask": "10238.589",
      "open": "10159.3225",
      "high": "10291.4333",
      "low": "9868.6787",
      "close": "10291.4333",
      "average": "10140.0475",
      "volume": "40.4",
      "turnover": "415442.9",
      "trades": "25"
    },
    {
      "date": "2022-07-07",
      "bid": "9749.7789",
      "ask": "9895.1008",
      "open": "10436.7552",
      "high": "10436.7552",
      "low": "9723.3568",
      "close": "9921.523",
      "average": "9782.1329",
      "volume": "85.35",
      "turnover": "834930",
      "trades": "39"
    },
    {
      "date": "2022-07-08",
      "bid": "9696.9346",
      "ask": "9829.0454",
      "open": "9776.2011",
      "high": "9815.8343",
      "low": "9538.4016",
      "close": "9644.0903",
      "average": "9588.4716",
      "volume": "22.1",
      "turnover": "211930.8",
      "trades": "25"
    },
    {
      "date": "2022-07-11",
      "bid": "9498.7683",
      "ask": "9644.0903",
      "open": "9644.0903",
      "high": "9644.0903",
      "low": "9498.7683",
      "close": "9498.7683",
      "average": "9514.5556",
      "volume": "4.23",
      "turnover": "40258.9",
      "trades": "22"
    },
    {
      "date": "2022-07-12",
      "bid": "9128.858",
      "ask": "9313.8132",
      "open": "9511.9794",
      "high": "9525.1905",
      "low": "9115.647",
      "close": "9115.647",
      "average": "9413.1473",
      "volume": "9.35",
      "turnover": "88067.3",
      "trades": "44"
    },
    {
      "date": "2022-07-13",
      "bid": "9023.1694",
      "ask": "9234.5467",
      "open": "9379.8686",
      "high": "9379.8686",
      "low": "9089.2248",
      "close": "9234.5467",
      "average": "9281.3932",
      "volume": "23.59",
      "turnover": "218983.6",
      "trades": "17"
    },
    {
      "date": "2022-07-14",
      "bid": "9181.7024",
      "ask": "9221.3356",
      "open": "9234.5467",
      "high": "9234.5467",
      "low": "9009.9583",
      "close": "9208.1245",
      "average": "9178.0957",
      "volume": "30.7",
      "turnover": "281850.6",
      "trades": "22"
    },
    {
      "date": "2022-07-15",
      "bid": "9194.9134",
      "ask": "9445.924",
      "open": "9115.647",
      "high": "9234.5467",
      "low": "9115.647",
      "close": "9115.647",
      "average": "9140.2856",
      "volume": "3.92",
      "turnover": "35838.6",
      "trades": "6"
    },
    {
      "date": "2022-07-18",
      "bid": "9313.8132",
      "ask": "9511.9794",
      "open": "9247.7578",
      "high": "9578.0348",
      "low": "9247.7578",
      "close": "9511.9794",
      "average": "9369.7357",
      "volume": "13.97",
      "turnover": "130924.5",
      "trades": "17"
    },
    {
      "date": "2022-07-19",
      "bid": "9115.647",
      "ask": "9934.7341",
      "open": "9511.9794",
      "high": "9961.1562",
      "low": "9511.9794",
      "close": "9961.1562",
      "average": "9833.5108",
      "volume": "1.61",
      "turnover": "15854.4",
      "trades": "18"
    },
    {
      "date": "2022-07-20",
      "bid": "9142.0691",
      "ask": "9379.8686",
      "open": "9895.1008",
      "high": "9895.1008",
      "low": "9379.8686",
      "close": "9379.8686",
      "average": "9596.5964",
      "volume": "7.44",
      "turnover": "71405.6",
      "trades": "7"
    },
    {
      "date": "2022-07-21",
      "bid": "9115.647",
      "ask": "9247.7578",
      "open": "9366.6575",
      "high": "9379.8686",
      "low": "8983.5361",
      "close": "9181.7024",
      "average": "9207.7546",
      "volume": "10.36",
      "turnover": "95415.4",
      "trades": "21"
    },
    {
      "date": "2022-07-22",
      "bid": "9578.0348",
      "ask": "9855.4676",
      "open": "9194.9134",
      "high": "9895.1008",
      "low": "9194.9134",
      "close": "9842.2565",
      "average": "9530.2636",
      "volume": "124.78",
      "turnover": "1189274.2",
      "trades": "62"
    },
    {
      "date": "2022-07-25",
      "bid": "9855.4676",
      "ask": "10040.4227",
      "open": "9881.8897",
      "high": "10040.4227",
      "low": "9868.6787",
      "close": "10027.2117",
      "average": "9904.7581",
      "volume": "46.35",
      "turnover": "459135",
      "trades": "27"
    },
    {
      "date": "2022-07-26",
      "bid": "10238.589",
      "ask": "10502.8106",
      "open": "10106.4781",
      "high": "10502.8106",
      "low": "9908.3119",
      "close": "10489.5995",
      "average": "10435.4473",
      "volume": "19.96",
      "turnover": "208375.8",
      "trades": "52"
    },
    {
      "date": "2022-07-27",
      "bid": "11255.8423",
      "ask": "11889.9743",
      "open": "10542.4439",
      "high": "14532.1908",
      "low": "10502.8106",
      "close": "11876.7632",
      "average": "12276.9269",
      "volume": "62.61",
      "turnover": "768709",
      "trades": "179"
    },
    {
      "date": "2022-07-28",
      "bid": "10753.8212",
      "ask": "11242.6313",
      "open": "11889.9743",
      "high": "13343.1934",
      "low": "11084.0983",
      "close": "11123.7315",
      "average": "11435.1299",
      "volume": "47.9",
      "turnover": "547820.2",
      "trades": "122"
    },
    {
      "date": "2022-07-29",
      "bid": "10833.0877",
      "ask": "11255.8423",
      "open": "11123.7315",
      "high": "11374.7421",
      "low": "10767.0323",
      "close": "11242.6313",
      "average": "11103.3336",
      "volume": "6.59",
      "turnover": "73203.7",
      "trades": "30"
    },
    {
      "date": "2022-08-01",
      "bid": "10899.1431",
      "ask": "11229.4202",
      "open": "10700.9769",
      "high": "11216.2091",
      "low": "10700.9769",
      "close": "11216.2091",
      "average": "10954.6693",
      "volume": "4.66",
      "turnover": "51078.9",
      "trades": "25"
    },
    {
      "date": "2022-08-02",
      "bid": "10529.2328",
      "ask": "11202.998",
      "open": "11242.6313",
      "high": "11242.6313",
      "low": "10436.7552",
      "close": "11176.5758",
      "average": "10745.234",
      "volume": "9.4",
      "turnover": "101099.4",
      "trades": "21"
    },
    {
      "date": "2022-08-03",
      "bid": "10568.866",
      "ask": "10740.6101",
      "open": "10357.4887",
      "high": "11308.6867",
      "low": "10357.4887",
      "close": "10555.655",
      "average": "10545.6938",
      "volume": "23.7",
      "turnover": "250010.7",
      "trades": "55"
    },
    {
      "date": "2022-08-04",
      "bid": "10370.6998",
      "ask": "11163.3648",
      "open": "10555.655",
      "high": "11176.5758",
      "low": "10344.2776",
      "close": "11150.1537",
      "average": "10738.351",
      "volume": "7.99",
      "turnover": "85834.7",
      "trades": "28"
    },
    {
      "date": "2022-08-05",
      "bid": "10463.1774",
      "ask": "10582.0771",
      "open": "11110.5204",
      "high": "11110.5204",
      "low": "10370.6998",
      "close": "10568.866",
      "average": "10522.9179",
      "volume": "23",
      "turnover": "242063",
      "trades": "44"
    },
    {
      "date": "2022-08-08",
      "bid": "10357.4887",
      "ask": "10568.866",
      "open": "10436.7552",
      "high": "10634.9215",
      "low": "10251.8001",
      "close": "10555.655",
      "average": "10528.6515",
      "volume": "53.91",
      "turnover": "567671.9",
      "trades": "64"
    },
    {
      "date": "2022-08-09",
      "bid": "10172.5336",
      "ask": "10304.6444",
      "open": "10502.8106",
      "high": "10502.8106",
      "low": "10291.4333",
      "close": "10291.4333",
      "average": "10397.122",
      "volume": "0.78",
      "turnover": "8184.8",
      "trades": "7"
    },
    {
      "date": "2022-08-10",
      "bid": "10106.4781",
      "ask": "10833.0877",
      "open": "10080.056",
      "high": "10833.0877",
      "low": "9934.7341",
      "close": "10555.655",
      "average": "10389.7105",
      "volume": "25.23",
      "turnover": "262419",
      "trades": "45"
    },
    {
      "date": "2022-08-11",
      "bid": "10449.9663",
      "ask": "10938.7764",
      "open": "10568.866",
      "high": "10965.1985",
      "low": "10397.122",
      "close": "10925.5653",
      "average": "10553.0524",
      "volume": "44.21",
      "turnover": "466580.6",
      "trades": "31"
    },
    {
      "date": "2022-08-12",
      "bid": "11097.3093",
      "ask": "11612.5416",
      "open": "10965.1985",
      "high": "11850.3411",
      "low": "10397.122",
      "close": "11361.531",
      "average": "11257.9429",
      "volume": "1.86",
      "turnover": "20963.1",
      "trades": "19"
    },
    {
      "date": "2022-08-15",
      "bid": null,
      "ask": null,
      "open": "11348.3199",
      "high": "11348.3199",
      "low": "10674.5547",
      "close": "10674.5547",
      "average": "10703.9229",
      "volume": "5.56",
      "turnover": "59551.4",
      "trades": "15"
    },
    {
      "date": "2022-08-16",
      "bid": "10080.056",
      "ask": "10265.0111",
      "open": "10700.9769",
      "high": "11216.2091",
      "low": "10080.056",
      "close": "10080.056",
      "average": "10415.8685",
      "volume": "108.46",
      "turnover": "1129804.6",
      "trades": "35"
    },
    {
      "date": "2022-08-17",
      "bid": "10304.6444",
      "ask": "10436.7552",
      "open": "10172.5336",
      "high": "10555.655",
      "low": "10066.8449",
      "close": "10423.5441",
      "average": "10193.3542",
      "volume": "140.11",
      "turnover": "1428264.1",
      "trades": "48"
    },
    {
      "date": "2022-08-18",
      "bid": "10093.2671",
      "ask": "10648.1325",
      "open": "10172.5336",
      "high": "10648.1325",
      "low": "9908.3119",
      "close": "10634.9215",
      "average": "10353.7896",
      "volume": "64.98",
      "turnover": "672823.8",
      "trades": "66"
    },
    {
      "date": "2022-08-19",
      "bid": "10238.589",
      "ask": "10383.9109",
      "open": "10053.6338",
      "high": "10634.9215",
      "low": "10053.6338",
      "close": "10397.122",
      "average": "10289.346",
      "volume": "4.98",
      "turnover": "51247.8",
      "trades": "21"
    },
    {
      "date": "2022-08-22",
      "bid": "9908.3119",
      "ask": "10040.4227",
      "open": "10436.7552",
      "high": "10634.9215",
      "low": "9855.4676",
      "close": "9908.3119",
      "average": "10280.3228",
      "volume": "14.35",
      "turnover": "147538.9",
      "trades": "15"
    },
    {
      "date": "2022-08-23",
      "bid": "9947.9452",
      "ask": "10304.6444",
      "open": "10304.6444",
      "high": "10436.7552",
      "low": "10238.589",
      "close": "10291.4333",
      "average": "10305.4238",
      "volume": "61.4",
      "turnover": "632783.8",
      "trades": "50"
    },
    {
      "date": "2022-08-24",
      "bid": "10106.4781",
      "ask": "10291.4333",
      "open": "10040.4227",
      "high": "10291.4333",
      "low": "9934.7341",
      "close": "10278.2222",
      "average": "10134.8556",
      "volume": "11.57",
      "turnover": "117296.9",
      "trades": "22"
    },
    {
      "date": "2022-08-25",
      "bid": "10172.5336",
      "ask": "10238.589",
      "open": "10304.6444",
      "high": "10304.6444",
      "low": "10106.4781",
      "close": "10172.5336",
      "average": "10271.0354",
      "volume": "1.71",
      "turnover": "17570.5",
      "trades": "16"
    },
    {
      "date": "2022-08-26",
      "bid": "10159.3225",
      "ask": "10304.6444",
      "open": "10172.5336",
      "high": "10304.6444",
      "low": "10172.5336",
      "close": "10291.4333",
      "average": "10280.5209",
      "volume": "12.18",
      "turnover": "125286",
      "trades": "22"
    },
    {
      "date": "2022-08-29",
      "bid": "9683.7235",
      "ask": "9776.2011",
      "open": "10291.4333",
      "high": "10291.4333",
      "low": "9683.7235",
      "close": "9762.99",
      "average": "9779.3189",
      "volume": "40.45",
      "turnover": "395656.3",
      "trades": "29"
    },
    {
      "date": "2022-08-30",
      "bid": "9868.6787",
      "ask": "9908.3119",
      "open": "9908.3119",
      "high": "9921.523",
      "low": "9683.7235",
      "close": "9908.3119",
      "average": "9904.1504",
      "volume": "62.74",
      "turnover": "621414.1",
      "trades": "42"
    },
    {
      "date": "2022-08-31",
      "bid": "9974.3673",
      "ask": "10304.6444",
      "open": "9895.1008",
      "high": "10449.9663",
      "low": "9776.2011",
      "close": "10238.589",
      "average": "9919.5149",
      "volume": "353.63",
      "turnover": "3507886.3",
      "trades": "45"
    },
    {
      "date": "2022-09-01",
      "bid": "10568.866",
      "ask": "10608.4993",
      "open": "10529.2328",
      "high": "10568.866",
      "low": "9644.0903",
      "close": "10568.866",
      "average": "10020.4212",
      "volume": "25.16",
      "turnover": "252120.6",
      "trades": "61"
    },
    {
      "date": "2022-09-02",
      "bid": "10568.866",
      "ask": "10965.1985",
      "open": "10608.4993",
      "high": "10965.1985",
      "low": "9934.7341",
      "close": "10793.4544",
      "average": "10408.5628",
      "volume": "20.61",
      "turnover": "213915.2",
      "trades": "60"
    },
    {
      "date": "2022-09-05",
      "bid": "9921.523",
      "ask": "10568.866",
      "open": "10938.7764",
      "high": "10938.7764",
      "low": "9776.2011",
      "close": "10568.866",
      "average": "10098.4194",
      "volume": "14.41",
      "turnover": "145539.8",
      "trades": "50"
    },
    {
      "date": "2022-09-06",
      "bid": "9908.3119",
      "ask": "10198.9557",
      "open": "9802.6232",
      "high": "10542.4439",
      "low": "9802.6232",
      "close": "10014.0006",
      "average": "10181.4246",
      "volume": "3.84",
      "turnover": "39150.2",
      "trades": "15"
    },
    {
      "date": "2022-09-07",
      "bid": "9908.3119",
      "ask": "10066.8449",
      "open": "10423.5441",
      "high": "10423.5441",
      "low": "9908.3119",
      "close": "9987.5784",
      "average": "9938.0897",
      "volume": "19.13",
      "turnover": "191988",
      "trades": "18"
    },
    {
      "date": "2022-09-08",
      "bid": "9776.2011",
      "ask": "9908.3119",
      "open": "9921.523",
      "high": "10040.4227",
      "low": "9776.2011",
      "close": "9908.3119",
      "average": "9895.1801",
      "volume": "35.25",
      "turnover": "348811.9",
      "trades": "35"
    },
    {
      "date": "2022-09-09",
      "bid": "9776.2011",
      "ask": "9895.1008",
      "open": "9908.3119",
      "high": "9908.3119",
      "low": "9776.2011",
      "close": "9855.4676",
      "average": "9873.395",
      "volume": "70.56",
      "turnover": "696760.8",
      "trades": "27"
    },
    {
      "date": "2022-09-12",
      "bid": "9644.0903",
      "ask": "9908.3119",
      "open": "9908.3119",
      "high": "9908.3119",
      "low": "9221.3356",
      "close": "9802.6232",
      "average": "9612.7668",
      "volume": "210.44",
      "turnover": "2022955",
      "trades": "66"
    },
    {
      "date": "2022-09-13",
      "bid": "9802.6232",
      "ask": "9974.3673",
      "open": "9802.6232",
      "high": "10132.9003",
      "low": "9802.6232",
      "close": "9908.3119",
      "average": "9941.6303",
      "volume": "82.04",
      "turnover": "815658.6",
      "trades": "27"
    },
    {
      "date": "2022-09-14",
      "bid": "9947.9452",
      "ask": "10132.9003",
      "open": "9802.6232",
      "high": "10700.9769",
      "low": "9802.6232",
      "close": "10132.9003",
      "average": "10143.6409",
      "volume": "34.84",
      "turnover": "353501.3",
      "trades": "79"
    },
    {
      "date": "2022-09-15",
      "bid": "10093.2671",
      "ask": "10436.7552",
      "open": "10806.6655",
      "high": "10806.6655",
      "low": "9855.4676",
      "close": "10436.7552",
      "average": "10432.7787",
      "volume": "31.47",
      "turnover": "328356.8",
      "trades": "20"
    },
    {
      "date": "2022-09-16",
      "bid": "10555.655",
      "ask": "10595.2882",
      "open": "10700.9769",
      "high": "10700.9769",
      "low": "10555.655",
      "close": "10555.655",
      "average": "10615.1048",
      "volume": "2.01",
      "turnover": "21373.1",
      "trades": "9"
    },
    {
      "date": "2022-09-19",
      "bid": "9908.3119",
      "ask": "10595.2882",
      "open": "10555.655",
      "high": "10648.1325",
      "low": "9987.5784",
      "close": "10449.9663",
      "average": "10262.6596",
      "volume": "4.04",
      "turnover": "41482.3",
      "trades": "15"
    },
    {
      "date": "2022-09-20",
      "bid": "10449.9663",
      "ask": "10555.655",
      "open": "10066.8449",
      "high": "10700.9769",
      "low": "10066.8449",
      "close": "10476.3885",
      "average": "10444.4176",
      "volume": "69.04",
      "turnover": "721167.2",
      "trades": "38"
    },
    {
      "date": "2022-09-21",
      "bid": "10172.5336",
      "ask": "10185.7446",
      "open": "10304.6444",
      "high": "10304.6444",
      "low": "10172.5336",
      "close": "10185.7446",
      "average": "10173.4319",
      "volume": "181.85",
      "turnover": "1850088.5",
      "trades": "73"
    },
    {
      "date": "2022-09-22",
      "bid": "9260.9689",
      "ask": "9644.0903",
      "open": "9815.8343",
      "high": "10621.7104",
      "low": "9155.2802",
      "close": "9644.0903",
      "average": "9849.6943",
      "volume": "337.8",
      "turnover": "3327299.9",
      "trades": "148"
    },
    {
      "date": "2022-09-23",
      "bid": "9115.647",
      "ask": "9181.7024",
      "open": "9260.9689",
      "high": "9511.9794",
      "low": "8891.0585",
      "close": "9115.647",
      "average": "9212.5106",
      "volume": "175.04",
      "turnover": "1605055.8",
      "trades": "63"
    },
    {
      "date": "2022-09-26",
      "bid": "8785.3699",
      "ask": "9102.4359",
      "open": "8891.0585",
      "high": "8983.5361",
      "low": "8666.4701",
      "close": "8758.9477",
      "average": "8801.0514",
      "volume": "109.26",
      "turnover": "961640.6",
      "trades": "57"
    },
    {
      "date": "2022-09-27",
      "bid": "8785.3699",
      "ask": "9102.4359",
      "open": "9155.2802",
      "high": "9340.2354",
      "low": "8785.3699",
      "close": "9208.1245",
      "average": "8955.0134",
      "volume": "70.23",
      "turnover": "628968.9",
      "trades": "43"
    },
    {
      "date": "2022-09-28",
      "bid": "8758.9477",
      "ask": "8983.5361",
      "open": "9208.1245",
      "high": "9208.1245",
      "low": "9115.647",
      "close": "9115.647",
      "average": "9122.7545",
      "volume": "4.92",
      "turnover": "44954",
      "trades": "3"
    },
    {
      "date": "2022-09-29",
      "bid": "8851.4253",
      "ask": "8943.9029",
      "open": "9062.8026",
      "high": "9062.8026",
      "low": "8851.4253",
      "close": "8851.4253",
      "average": "8963.6931",
      "volume": "64.18",
      "turnover": "575298.6",
      "trades": "21"
    },
    {
      "date": "2022-09-30",
      "bid": "8851.4253",
      "ask": "8983.5361",
      "open": "8851.4253",
      "high": "9247.7578",
      "low": "8745.7366",
      "close": "8957.114",
      "average": "8854.9262",
      "volume": "65.34",
      "turnover": "578639.9",
      "trades": "50"
    },
    {
      "date": "2022-10-03",
      "bid": "8732.5256",
      "ask": "8917.4807",
      "open": "8957.114",
      "high": "9234.5467",
      "low": "8719.3145",
      "close": "8891.0585",
      "average": "8731.0988",
      "volume": "16.32",
      "turnover": "142557.7",
      "trades": "30"
    },
    {
      "date": "2022-10-04",
      "bid": "8745.7366",
      "ask": "8983.5361",
      "open": "8666.4701",
      "high": "8983.5361",
      "low": "8666.4701",
      "close": "8970.325",
      "average": "8892.7496",
      "volume": "117.41",
      "turnover": "1044156.6",
      "trades": "63"
    },
    {
      "date": "2022-10-05",
      "bid": "8758.9477",
      "ask": "8983.5361",
      "open": "8957.114",
      "high": "8983.5361",
      "low": "8732.5256",
      "close": "8864.6364",
      "average": "8907.0043",
      "volume": "27.08",
      "turnover": "241231.2",
      "trades": "38"
    },
    {
      "date": "2022-10-06",
      "bid": "8389.0374",
      "ask": "8719.3145",
      "open": "8732.5256",
      "high": "8917.4807",
      "low": "8270.1377",
      "close": "8666.4701",
      "average": "8538.0848",
      "volume": "50.58",
      "turnover": "431910.15",
      "trades": "46"
    },
    {
      "date": "2022-10-07",
      "bid": "8322.982",
      "ask": "8587.2036",
      "open": "8653.2591",
      "high": "8653.2591",
      "low": "8560.7815",
      "close": "8587.2036",
      "average": "8587.1508",
      "volume": "10.35",
      "turnover": "88919.5",
      "trades": "13"
    },
    {
      "date": "2022-10-10",
      "bid": "8005.916",
      "ask": "8190.8712",
      "open": "8692.8923",
      "high": "8706.1034",
      "low": "8005.916",
      "close": "8005.916",
      "average": "8519.1666",
      "volume": "44.12",
      "turnover": "375883.1",
      "trades": "24"
    },
    {
      "date": "2022-10-11",
      "bid": "8322.982",
      "ask": "8389.0374",
      "open": "8005.916",
      "high": "8983.5361",
      "low": "8005.916",
      "close": "8322.982",
      "average": "8485.6765",
      "volume": "8.4",
      "turnover": "71361.2",
      "trades": "39"
    },
    {
      "date": "2022-10-12",
      "bid": "8375.8263",
      "ask": "8587.2036",
      "open": "8032.3382",
      "high": "8455.0928",
      "low": "8032.3382",
      "close": "8375.8263",
      "average": "8369.8813",
      "volume": "1.98",
      "turnover": "16684.35",
      "trades": "15"
    },
    {
      "date": "2022-10-13",
      "bid": "8071.9714",
      "ask": "8375.8263",
      "open": "8415.4596",
      "high": "8415.4596",
      "low": "8375.8263",
      "close": "8375.8263",
      "average": "8378.0062",
      "volume": "12.81",
      "turnover": "107367.3",
      "trades": "10"
    },
    {
      "date": "2022-10-14",
      "bid": "8204.0823",
      "ask": "8375.8263",
      "open": "8349.4042",
      "high": "8375.8263",
      "low": "8085.1825",
      "close": "8362.6152",
      "average": "8337.7388",
      "volume": "6.79",
      "turnover": "56674.3",
      "trades": "17"
    },
    {
      "date": "2022-10-17",
      "bid": "8283.3487",
      "ask": "8441.8817",
      "open": "9062.8026",
      "high": "9062.8026",
      "low": "8111.6047",
      "close": "8402.2485",
      "average": "8332.058",
      "volume": "3.19",
      "turnover": "26615",
      "trades": "18"
    },
    {
      "date": "2022-10-18",
      "bid": "8283.3487",
      "ask": "8587.2036",
      "open": "8534.3593",
      "high": "8587.2036",
      "low": "8204.0823",
      "close": "8573.9926",
      "average": "8334.7266",
      "volume": "77.14",
      "turnover": "643001.9",
      "trades": "47"
    },
    {
      "date": "2022-10-19",
      "bid": "8389.0374",
      "ask": "8587.2036",
      "open": "8573.9926",
      "high": "8587.2036",
      "low": "8573.9926",
      "close": "8587.2036",
      "average": "8587.2036",
      "volume": "48.24",
      "turnover": "414309.9",
      "trades": "5"
    },
    {
      "date": "2022-10-20",
      "bid": "8468.3039",
      "ask": "9023.1694",
      "open": "8587.2036",
      "high": "9023.1694",
      "low": "8138.0268",
      "close": "9023.1694",
      "average": "8527.1329",
      "volume": "69.46",
      "turnover": "592332.4",
      "trades": "38"
    },
    {
      "date": "2022-10-21",
      "bid": "8402.2485",
      "ask": "8864.6364",
      "open": "9036.3805",
      "high": "9036.3805",
      "low": "8666.4701",
      "close": "8679.6812",
      "average": "8967.5375",
      "volume": "5.6",
      "turnover": "50230.4",
      "trades": "7"
    },
    {
      "date": "2022-10-24",
      "bid": "8283.3487",
      "ask": "8481.515",
      "open": "8692.8923",
      "high": "8904.2696",
      "low": "8204.0823",
      "close": "8455.0928",
      "average": "8683.4332",
      "volume": "64.27",
      "turnover": "558099.5",
      "trades": "12"
    },
    {
      "date": "2022-10-25",
      "bid": "8204.0823",
      "ask": "8455.0928",
      "open": "8455.0928",
      "high": "8468.3039",
      "low": "8256.9266",
      "close": "8468.3039",
      "average": "8339.5751",
      "volume": "17.93",
      "turnover": "149607.7",
      "trades": "26"
    },
    {
      "date": "2022-10-26",
      "bid": "8177.6601",
      "ask": "8362.6152",
      "open": "8138.0268",
      "high": "8375.8263",
      "low": "8138.0268",
      "close": "8362.6152",
      "average": "8333.498",
      "volume": "7.74",
      "turnover": "64530.4",
      "trades": "13"
    },
    {
      "date": "2022-10-27",
      "bid": "5020.2113",
      "ask": "5145.7166",
      "open": "5806.2708",
      "high": "5806.2708",
      "low": "4623.8789",
      "close": "5079.6612",
      "average": "4923.3873",
      "volume": "810.6",
      "turnover": "3996834.06",
      "trades": "629"
    },
    {
      "date": "2022-10-28",
      "bid": "4907.9171",
      "ask": "5059.8446",
      "open": "5079.6612",
      "high": "5086.2668",
      "low": "4755.9897",
      "close": "4907.9171",
      "average": "4908.0757",
      "volume": "151.6",
      "turnover": "744101.55",
      "trades": "199"
    },
    {
      "date": "2022-10-31",
      "bid": "4227.5464",
      "ask": "4293.6018",
      "open": "4841.8617",
      "high": "4841.8617",
      "low": "4062.4079",
      "close": "4227.5464",
      "average": "4334.9393",
      "volume": "633.49",
      "turnover": "2727821.08",
      "trades": "340"
    },
    {
      "date": "2022-11-01",
      "bid": "3884.0582",
      "ask": "3963.3247",
      "open": "4227.5464",
      "high": "4227.5464",
      "low": "3593.4144",
      "close": "3963.3247",
      "average": "3871.2303",
      "volume": "1847.04",
      "turnover": "7157556.4",
      "trades": "691"
    },
    {
      "date": "2022-11-02",
      "bid": "3765.1585",
      "ask": "3884.0582",
      "open": "4161.491",
      "high": "4161.491",
      "low": "3718.9197",
      "close": "3765.1585",
      "average": "3828.0036",
      "volume": "165.05",
      "turnover": "633582.6",
      "trades": "142"
    },
    {
      "date": "2022-11-03",
      "bid": "3626.4421",
      "ask": "3685.892",
      "open": "3765.1585",
      "high": "4141.6743",
      "low": "3606.6255",
      "close": "3619.8366",
      "average": "3771.3809",
      "volume": "423.39",
      "turnover": "1597328.2",
      "trades": "222"
    },
    {
      "date": "2022-11-04",
      "bid": "3421.6703",
      "ask": "3434.8814",
      "open": "3619.8366",
      "high": "3725.5252",
      "low": "3355.6149",
      "close": "3388.6426",
      "average": "3472.9161",
      "volume": "273.08",
      "turnover": "949459.15",
      "trades": "117"
    },
    {
      "date": "2022-11-07",
      "bid": "3276.3484",
      "ask": "3289.5595",
      "open": "3388.6426",
      "high": "3514.1479",
      "low": "3263.1374",
      "close": "3282.954",
      "average": "3373.3971",
      "volume": "271.21",
      "turnover": "916929.65",
      "trades": "155"
    },
    {
      "date": "2022-11-08",
      "bid": "3150.8432",
      "ask": "3170.6598",
      "open": "3296.1651",
      "high": "3302.7706",
      "low": "3131.0265",
      "close": "3164.0542",
      "average": "3166.1944",
      "volume": "261.15",
      "turnover": "827368",
      "trades": "148"
    },
    {
      "date": "2022-11-09",
      "bid": "2972.4935",
      "ask": "3064.9711",
      "open": "3177.2653",
      "high": "3289.5595",
      "low": "2946.0714",
      "close": "3091.3933",
      "average": "3057.4012",
      "volume": "269.97",
      "turnover": "826563.35",
      "trades": "179"
    },
    {
      "date": "2022-11-10",
      "bid": "2774.3273",
      "ask": "2932.8603",
      "open": "3064.9711",
      "high": "3144.2376",
      "low": "2767.7218",
      "close": "2899.8326",
      "average": "2910.4279",
      "volume": "392.74",
      "turnover": "1143060.75",
      "trades": "237"
    },
    {
      "date": "2022-11-11",
      "bid": "2913.0437",
      "ask": "2926.2547",
      "open": "2899.8326",
      "high": "3170.6598",
      "low": "2899.8326",
      "close": "2919.6492",
      "average": "3010.9906",
      "volume": "324.41",
      "turnover": "976865.65",
      "trades": "158"
    },
    {
      "date": "2022-11-14",
      "bid": "2932.8603",
      "ask": "2939.4658",
      "open": "3223.5041",
      "high": "3223.5041",
      "low": "2932.8603",
      "close": "2979.0991",
      "average": "2985.2026",
      "volume": "437.86",
      "turnover": "1307124.35",
      "trades": "159"
    },
    {
      "date": "2022-11-15",
      "bid": "2629.0054",
      "ask": "2688.4553",
      "open": "3071.5767",
      "high": "3071.5767",
      "low": "2615.7943",
      "close": "2642.2165",
      "average": "2732.1707",
      "volume": "691.41",
      "turnover": "1889076.98",
      "trades": "307"
    },
    {
      "date": "2022-11-16",
      "bid": "2589.3721",
      "ask": "2695.0608",
      "open": "2642.2165",
      "high": "2708.2719",
      "low": "2629.0054",
      "close": "2642.2165",
      "average": "2674.2798",
      "volume": "124.89",
      "turnover": "334004.9",
      "trades": "81"
    },
    {
      "date": "2022-11-17",
      "bid": "2436.1236",
      "ask": "2496.8946",
      "open": "2681.8497",
      "high": "2688.4553",
      "low": "2433.4814",
      "close": "2473.1146",
      "average": "2541.8651",
      "volume": "268.05",
      "turnover": "681359.83",
      "trades": "129"
    },
    {
      "date": "2022-11-18",
      "bid": "2380.637",
      "ask": "2444.0502",
      "open": "2473.1146",
      "high": "2510.1056",
      "low": "2377.9948",
      "close": "2377.9948",
      "average": "2437.6429",
      "volume": "239.28",
      "turnover": "583197.76",
      "trades": "117"
    },
    {
      "date": "2022-11-21",
      "bid": "2327.7927",
      "ask": "2335.7194",
      "open": "2377.9948",
      "high": "2621.0787",
      "low": "2325.1505",
      "close": "2348.9304",
      "average": "2383.4378",
      "volume": "118.44",
      "turnover": "282525.51",
      "trades": "89"
    },
    {
      "date": "2022-11-22",
      "bid": "2377.9948",
      "ask": "2380.637",
      "open": "2555.0233",
      "high": "2555.0233",
      "low": "2377.9948",
      "close": "2377.9948",
      "average": "2493.1162",
      "volume": "317.47",
      "turnover": "791504.86",
      "trades": "106"
    },
    {
      "date": "2022-11-23",
      "bid": "2335.7194",
      "ask": "2351.5727",
      "open": "2507.4634",
      "high": "2507.4634",
      "low": "2311.9394",
      "close": "2362.1415",
      "average": "2370.8212",
      "volume": "252.25",
      "turnover": "599650.08",
      "trades": "112"
    },
    {
      "date": "2022-11-24",
      "bid": "2311.9394",
      "ask": "2351.5727",
      "open": "2422.9125",
      "high": "2425.5547",
      "low": "2301.3705",
      "close": "2348.9304",
      "average": "2328.5854",
      "volume": "159.07",
      "turnover": "370634.18",
      "trades": "114"
    },
    {
      "date": "2022-11-25",
      "bid": "2309.2972",
      "ask": "2359.4993",
      "open": "2348.9304",
      "high": "2364.7837",
      "low": "2306.655",
      "close": "2309.2972",
      "average": "2350.2119",
      "volume": "39.36",
      "turnover": "92506.6",
      "trades": "52"
    },
    {
      "date": "2022-11-28",
      "bid": "2288.1595",
      "ask": "2293.4439",
      "open": "2309.2972",
      "high": "2311.9394",
      "low": "2272.3062",
      "close": "2293.4439",
      "average": "2299.1907",
      "volume": "39.75",
      "turnover": "91402.92",
      "trades": "51"
    },
    {
      "date": "2022-11-29",
      "bid": "2235.3151",
      "ask": "2259.0951",
      "open": "2293.4439",
      "high": "2364.7837",
      "low": "2232.6729",
      "close": "2235.3151",
      "average": "2262.1072",
      "volume": "94.87",
      "turnover": "216319.36",
      "trades": "60"
    },
    {
      "date": "2022-11-30",
      "bid": "2216.8196",
      "ask": "2227.3885",
      "open": "2348.9304",
      "high": "2348.9304",
      "low": "2216.8196",
      "close": "2216.8196",
      "average": "2237.0854",
      "volume": "85.35",
      "turnover": "191161.81",
      "trades": "37"
    },
    {
      "date": "2022-12-01",
      "bid": "2177.1864",
      "ask": "2179.8286",
      "open": "2216.8196",
      "high": "2243.2418",
      "low": "2174.5441",
      "close": "2174.5441",
      "average": "2199.8566",
      "volume": "81.1",
      "turnover": "178672.72",
      "trades": "56"
    },
    {
      "date": "2022-12-02",
      "bid": "2134.9109",
      "ask": "2166.6175",
      "open": "2187.7552",
      "high": "2232.6729",
      "low": "2134.9109",
      "close": "2134.9109",
      "average": "2163.0637",
      "volume": "114.59",
      "turnover": "248945.42",
      "trades": "64"
    },
    {
      "date": "2022-12-05",
      "bid": "2076.7821",
      "ask": "2079.4244",
      "open": "2134.9109",
      "high": "2153.4064",
      "low": "2066.2133",
      "close": "2084.7088",
      "average": "2122.7831",
      "volume": "291.87",
      "turnover": "620001",
      "trades": "76"
    },
    {
      "date": "2022-12-06",
      "bid": "2002.8001",
      "ask": "2037.1489",
      "open": "2100.5621",
      "high": "2113.7732",
      "low": "2023.9378",
      "close": "2023.9378",
      "average": "2072.3696",
      "volume": "54.4",
      "turnover": "112739.32",
      "trades": "36"
    },
    {
      "date": "2022-12-07",
      "bid": "2047.7178",
      "ask": "2063.5711",
      "open": "2047.7178",
      "high": "2108.4887",
      "low": "2047.7178",
      "close": "2060.9288",
      "average": "2066.8474",
      "volume": "59.66",
      "turnover": "123312.14",
      "trades": "45"
    },
    {
      "date": "2022-12-08",
      "bid": "1862.7626",
      "ask": "1899.7536",
      "open": "2060.9288",
      "high": "2060.9288",
      "low": "1780.8539",
      "close": "1897.1114",
      "average": "1870.5307",
      "volume": "299.14",
      "turnover": "559554.76",
      "trades": "228"
    },
    {
      "date": "2022-12-09",
      "bid": "1809.9183",
      "ask": "1828.4138",
      "open": "1897.1114",
      "high": "1899.7536",
      "low": "1757.0739",
      "close": "1828.4138",
      "average": "1799.4815",
      "volume": "605.15",
      "turnover": "1088957.82",
      "trades": "196"
    },
    {
      "date": "2022-12-12",
      "bid": "1743.8629",
      "ask": "1770.285",
      "open": "1828.4138",
      "high": "1849.5515",
      "low": "1730.6518",
      "close": "1743.8629",
      "average": "1752.8332",
      "volume": "362.56",
      "turnover": "635628.63",
      "trades": "147"
    },
    {
      "date": "2022-12-13",
      "bid": "1741.2206",
      "ask": "1770.285",
      "open": "1743.8629",
      "high": "1791.4228",
      "low": "1664.5964",
      "close": "1664.5964",
      "average": "1735.5795",
      "volume": "269.82",
      "turnover": "468303.9",
      "trades": "202"
    },
    {
      "date": "2022-12-14",
      "bid": "1691.0185",
      "ask": "1733.294",
      "open": "1680.4497",
      "high": "1722.7251",
      "low": "1680.4497",
      "close": "1722.7251",
      "average": "1695.8141",
      "volume": "233.91",
      "turnover": "395691.77",
      "trades": "39"
    },
    {
      "date": "2022-12-15",
      "bid": "1701.5874",
      "ask": "1738.5784",
      "open": "1738.5784",
      "high": "1751.7895",
      "low": "1691.0185",
      "close": "1691.0185",
      "average": "1735.4078",
      "volume": "426.06",
      "turnover": "738956.23",
      "trades": "64"
    },
    {
      "date": "2022-12-16",
      "bid": "1643.4586",
      "ask": "1661.9541",
      "open": "1738.5784",
      "high": "1770.285",
      "low": "1640.8164",
      "close": "1643.4586",
      "average": "1686.3022",
      "volume": "168.03",
      "turnover": "283579.3",
      "trades": "66"
    },
    {
      "date": "2022-12-19",
      "bid": "1661.9541",
      "ask": "1701.5874",
      "open": "1643.4586",
      "high": "1746.5051",
      "low": "1643.4586",
      "close": "1661.9541",
      "average": "1707.1493",
      "volume": "142.43",
      "turnover": "243166.5",
      "trades": "92"
    },
    {
      "date": "2022-12-20",
      "bid": "1577.4032",
      "ask": "1580.0454",
      "open": "1654.0275",
      "high": "1677.8074",
      "low": "1572.1188",
      "close": "1577.4032",
      "average": "1605.7542",
      "volume": "427.46",
      "turnover": "686790.27",
      "trades": "128"
    },
    {
      "date": "2022-12-21",
      "bid": "1476.999",
      "ask": "1500.7789",
      "open": "1577.4032",
      "high": "1585.3299",
      "low": "1476.999",
      "close": "1487.5679",
      "average": "1519.433",
      "volume": "342.93",
      "turnover": "520724.24",
      "trades": "118"
    },
    {
      "date": "2022-12-22",
      "bid": "1418.8702",
      "ask": "1426.7969",
      "open": "1487.5679",
      "high": "1487.5679",
      "low": "1413.5858",
      "close": "1418.8702",
      "average": "1443.6014",
      "volume": "630.5",
      "turnover": "910312.58",
      "trades": "164"
    },
    {
      "date": "2022-12-23",
      "bid": "1344.8882",
      "ask": "1360.7415",
      "open": "1453.219",
      "high": "1453.219",
      "low": "1329.0349",
      "close": "1336.9615",
      "average": "1364.8765",
      "volume": "599.01",
      "turnover": "817576.34",
      "trades": "197"
    },
    {
      "date": "2022-12-27",
      "bid": "1339.6037",
      "ask": "1355.457",
      "open": "1336.9615",
      "high": "1387.1636",
      "low": "1336.9615",
      "close": "1336.9615",
      "average": "1365.1143",
      "volume": "656.03",
      "turnover": "895563.14",
      "trades": "210"
    },
    {
      "date": "2022-12-28",
      "bid": "1288.0805",
      "ask": "1302.6127",
      "open": "1336.9615",
      "high": "1360.7415",
      "low": "1288.0805",
      "close": "1301.2916",
      "average": "1325.5603",
      "volume": "781.27",
      "turnover": "1037109.79",
      "trades": "149"
    },
    {
      "date": "2022-12-29",
      "bid": "1284.1172",
      "ask": "1321.1082",
      "open": "1297.3283",
      "high": "1342.2459",
      "low": "1269.585",
      "close": "1319.7871",
      "average": "1317.1449",
      "volume": "188.47",
      "turnover": "248827.89",
      "trades": "62"
    },
    {
      "date": "2022-12-30",
      "bid": "1387.1636",
      "ask": "1400.3747",
      "open": "1321.1082",
      "high": "1447.9346",
      "low": "1321.1082",
      "close": "1387.1636",
      "average": "1384.0854",
      "volume": "543.17",
      "turnover": "749746.49",
      "trades": "135"
    },
    {
      "date": "2023-01-02",
      "bid": "1408.3014",
      "ask": "1424.1547",
      "open": "1400.3747",
      "high": "1476.999",
      "low": "1400.3747",
      "close": "1421.5124",
      "average": "1441.8839",
      "volume": "326.77",
      "turnover": "471177.38",
      "trades": "111"
    },
    {
      "date": "2023-01-03",
      "bid": "1413.5858",
      "ask": "1424.1547",
      "open": "1453.219",
      "high": "1453.219",
      "low": "1413.5858",
      "close": "1413.5858",
      "average": "1429.1617",
      "volume": "52.01",
      "turnover": "74340.82",
      "trades": "40"
    },
    {
      "date": "2023-01-04",
      "bid": "1329.0349",
      "ask": "1352.8148",
      "open": "1413.5858",
      "high": "1450.5768",
      "low": "1326.3926",
      "close": "1326.3926",
      "average": "1386.6484",
      "volume": "335.39",
      "turnover": "465070.02",
      "trades": "105"
    },
    {
      "date": "2023-01-05",
      "bid": "1336.9615",
      "ask": "1355.457",
      "open": "1326.3926",
      "high": "1360.7415",
      "low": "1314.5027",
      "close": "1339.6037",
      "average": "1331.611",
      "volume": "266.23",
      "turnover": "354526.62",
      "trades": "61"
    },
    {
      "date": "2023-01-09",
      "bid": "1329.0349",
      "ask": "1347.5304",
      "open": "1339.6037",
      "high": "1395.0903",
      "low": "1321.1082",
      "close": "1329.0349",
      "average": "1339.3131",
      "volume": "239.79",
      "turnover": "321166.96",
      "trades": "86"
    },
    {
      "date": "2023-01-10",
      "bid": "1296.0072",
      "ask": "1321.1082",
      "open": "1329.0349",
      "high": "1344.8882",
      "low": "1281.475",
      "close": "1282.7961",
      "average": "1308.3991",
      "volume": "421.69",
      "turnover": "551738.18",
      "trades": "109"
    },
    {
      "date": "2023-01-11",
      "bid": "1698.9452",
      "ask": "1701.5874",
      "open": "1311.8605",
      "high": "1920.8914",
      "low": "1311.8605",
      "close": "1717.4407",
      "average": "1690.4769",
      "volume": "1588.1",
      "turnover": "2684666.17",
      "trades": "661"
    },
    {
      "date": "2023-01-12",
      "bid": "2018.6534",
      "ask": "2037.1489",
      "open": "1722.7251",
      "high": "2430.8392",
      "low": "1722.7251",
      "close": "2034.5067",
      "average": "2077.7862",
      "volume": "4559.85",
      "turnover": "9474387",
      "trades": "1603"
    },
    {
      "date": "2023-01-13",
      "bid": "1770.285",
      "ask": "1780.8539",
      "open": "2060.9288",
      "high": "2193.0397",
      "low": "1735.9362",
      "close": "1770.285",
      "average": "1899.3441",
      "volume": "1905.74",
      "turnover": "3619671.82",
      "trades": "762"
    },
    {
      "date": "2023-01-16",
      "bid": "1749.1473",
      "ask": "1780.8539",
      "open": "1828.4138",
      "high": "1915.6069",
      "low": "1698.9452",
      "close": "1780.8539",
      "average": "1755.6736",
      "volume": "724.95",
      "turnover": "1272781.06",
      "trades": "273"
    },
    {
      "date": "2023-01-17",
      "bid": "1691.0185",
      "ask": "1706.8718",
      "open": "1783.4961",
      "high": "1786.1383",
      "low": "1688.3763",
      "close": "1714.7985",
      "average": "1716.8726",
      "volume": "346.76",
      "turnover": "595360.22",
      "trades": "158"
    },
    {
      "date": "2023-01-18",
      "bid": "1545.6966",
      "ask": "1574.761",
      "open": "1783.4961",
      "high": "1844.2671",
      "low": "1513.99",
      "close": "1577.4032",
      "average": "1637.4476",
      "volume": "552.23",
      "turnover": "904251.2",
      "trades": "219"
    },
    {
      "date": "2023-01-19",
      "bid": "1646.1008",
      "ask": "1667.2386",
      "open": "1611.752",
      "high": "1698.9452",
      "low": "1611.752",
      "close": "1683.0919",
      "average": "1645.4271",
      "volume": "454.92",
      "turnover": "748538.84",
      "trades": "189"
    },
    {
      "date": "2023-01-20",
      "bid": "1646.1008",
      "ask": "1672.523",
      "open": "1683.0919",
      "high": "1683.0919",
      "low": "1640.8164",
      "close": "1646.1008",
      "average": "1658.7571",
      "volume": "101.89",
      "turnover": "169013.34",
      "trades": "63"
    },
    {
      "date": "2023-01-23",
      "bid": "1720.0829",
      "ask": "1738.5784",
      "open": "1675.1652",
      "high": "1778.2117",
      "low": "1675.1652",
      "close": "1741.2206",
      "average": "1728.1681",
      "volume": "336.83",
      "turnover": "582100.66",
      "trades": "139"
    },
    {
      "date": "2023-01-24",
      "bid": "1691.0185",
      "ask": "1712.1563",
      "open": "1780.8539",
      "high": "1812.5605",
      "low": "1691.0185",
      "close": "1712.1563",
      "average": "1734.2188",
      "volume": "134.2",
      "turnover": "232741.84",
      "trades": "67"
    },
    {
      "date": "2023-01-25",
      "bid": "1722.7251",
      "ask": "1741.2206",
      "open": "1712.1563",
      "high": "1762.3584",
      "low": "1704.2296",
      "close": "1741.2206",
      "average": "1736.8478",
      "volume": "81.13",
      "turnover": "140921.12",
      "trades": "67"
    },
    {
      "date": "2023-01-26",
      "bid": "1804.6338",
      "ask": "1828.4138",
      "open": "1809.9183",
      "high": "1831.056",
      "low": "1767.6428",
      "close": "1831.056",
      "average": "1793.193",
      "volume": "245.46",
      "turnover": "440158.3",
      "trades": "98"
    },
    {
      "date": "2023-01-27",
      "bid": "1846.9093",
      "ask": "1862.7626",
      "open": "1849.5515",
      "high": "1889.1848",
      "low": "1791.4228",
      "close": "1860.1204",
      "average": "1852.1673",
      "volume": "52.97",
      "turnover": "98110.72",
      "trades": "70"
    },
    {
      "date": "2023-01-30",
      "bid": "1881.2581",
      "ask": "1889.1848",
      "open": "1915.6069",
      "high": "1915.6069",
      "low": "1804.6338",
      "close": "1889.1848",
      "average": "1855.3644",
      "volume": "78.32",
      "turnover": "145327.34",
      "trades": "69"
    },
    {
      "date": "2023-01-31",
      "bid": "1772.9272",
      "ask": "1820.4871",
      "open": "1889.1848",
      "high": "1912.9647",
      "low": "1770.285",
      "close": "1804.6338",
      "average": "1828.2024",
      "volume": "106.4",
      "turnover": "194526.36",
      "trades": "78"
    },
    {
      "date": "2023-02-01",
      "bid": "1791.4228",
      "ask": "1809.9183",
      "open": "1812.5605",
      "high": "1823.1294",
      "low": "1762.3584",
      "close": "1809.9183",
      "average": "1787.8954",
      "volume": "111.65",
      "turnover": "199629.88",
      "trades": "61"
    },
    {
      "date": "2023-02-02",
      "bid": "1788.7805",
      "ask": "1794.065",
      "open": "1831.056",
      "high": "1873.3315",
      "low": "1780.8539",
      "close": "1788.7805",
      "average": "1807.3421",
      "volume": "237.24",
      "turnover": "428773.12",
      "trades": "97"
    },
    {
      "date": "2023-02-03",
      "bid": "1788.7805",
      "ask": "1799.3494",
      "open": "1788.7805",
      "high": "1860.1204",
      "low": "1730.6518",
      "close": "1807.2761",
      "average": "1765.0006",
      "volume": "229.91",
      "turnover": "405795.18",
      "trades": "96"
    },
    {
      "date": "2023-02-06",
      "bid": "1754.4317",
      "ask": "1767.6428",
      "open": "1854.8359",
      "high": "1854.8359",
      "low": "1725.3673",
      "close": "1767.6428",
      "average": "1772.2006",
      "volume": "138.49",
      "turnover": "245444.32",
      "trades": "60"
    },
    {
      "date": "2023-02-07",
      "bid": "1720.0829",
      "ask": "1778.2117",
      "open": "1767.6428",
      "high": "1794.065",
      "low": "1691.0185",
      "close": "1709.514",
      "average": "1742.7003",
      "volume": "110.3",
      "turnover": "192235.4",
      "trades": "48"
    },
    {
      "date": "2023-02-08",
      "bid": "1836.3404",
      "ask": "1838.9826",
      "open": "1849.5515",
      "high": "1849.5515",
      "low": "1743.8629",
      "close": "1836.3404",
      "average": "1805.0698",
      "volume": "122.74",
      "turnover": "221564.6",
      "trades": "105"
    },
    {
      "date": "2023-02-09",
      "bid": "1757.0739",
      "ask": "1783.4961",
      "open": "1849.5515",
      "high": "1854.8359",
      "low": "1746.5051",
      "close": "1778.2117",
      "average": "1790.8943",
      "volume": "268.39",
      "turnover": "480033.88",
      "trades": "88"
    },
    {
      "date": "2023-02-10",
      "bid": "1780.8539",
      "ask": "1817.8449",
      "open": "1812.5605",
      "high": "1849.5515",
      "low": "1778.2117",
      "close": "1815.2027",
      "average": "1814.846",
      "volume": "114.43",
      "turnover": "207680.14",
      "trades": "56"
    },
    {
      "date": "2023-02-13",
      "bid": "1757.0739",
      "ask": "1772.9272",
      "open": "1849.5515",
      "high": "1849.5515",
      "low": "1749.1473",
      "close": "1770.285",
      "average": "1789.0844",
      "volume": "71.76",
      "turnover": "128394.52",
      "trades": "48"
    },
    {
      "date": "2023-02-14",
      "bid": "1783.4961",
      "ask": "1796.7072",
      "open": "1831.056",
      "high": "1831.056",
      "low": "1751.7895",
      "close": "1794.065",
      "average": "1781.2238",
      "volume": "213.45",
      "turnover": "380215.6",
      "trades": "61"
    },
    {
      "date": "2023-02-15",
      "bid": "1706.8718",
      "ask": "1728.0096",
      "open": "1796.7072",
      "high": "1870.6892",
      "low": "1669.8808",
      "close": "1728.0096",
      "average": "1717.2029",
      "volume": "176.74",
      "turnover": "303508.92",
      "trades": "96"
    },
    {
      "date": "2023-02-16",
      "bid": "1437.3657",
      "ask": "1440.008",
      "open": "1714.7985",
      "high": "1714.7985",
      "low": "1416.228",
      "close": "1437.3657",
      "average": "1498.5198",
      "volume": "1515.09",
      "turnover": "2270410.1",
      "trades": "445"
    },
    {
      "date": "2023-02-17",
      "bid": "1381.8792",
      "ask": "1387.1636",
      "open": "1440.008",
      "high": "1585.3299",
      "low": "1363.3837",
      "close": "1381.8792",
      "average": "1431.3811",
      "volume": "400.67",
      "turnover": "573953.5",
      "trades": "143"
    },
    {
      "date": "2023-02-20",
      "bid": "1326.3926",
      "ask": "1342.2459",
      "open": "1381.8792",
      "high": "1381.8792",
      "low": "1306.576",
      "close": "1342.2459",
      "average": "1345.7072",
      "volume": "219.33",
      "turnover": "295166.8",
      "trades": "98"
    },
    {
      "date": "2023-02-21",
      "bid": "1358.0992",
      "ask": "1360.7415",
      "open": "1347.5304",
      "high": "1387.1636",
      "low": "1342.2459",
      "close": "1360.7415",
      "average": "1362.6306",
      "volume": "418.6",
      "turnover": "570401.12",
      "trades": "96"
    },
    {
      "date": "2023-02-22",
      "bid": "1313.1816",
      "ask": "1321.1082",
      "open": "1360.7415",
      "high": "1360.7415",
      "low": "1290.7227",
      "close": "1319.7871",
      "average": "1322.535",
      "volume": "108.92",
      "turnover": "144055.67",
      "trades": "49"
    },
    {
      "date": "2023-02-23",
      "bid": "1326.3926",
      "ask": "1381.8792",
      "open": "1318.466",
      "high": "1432.0813",
      "low": "1318.466",
      "close": "1381.8792",
      "average": "1327.5024",
      "volume": "85.27",
      "turnover": "113205.23",
      "trades": "39"
    },
    {
      "date": "2023-02-24",
      "bid": "1318.466",
      "ask": "1334.3193",
      "open": "1400.3747",
      "high": "1400.3747",
      "low": "1318.466",
      "close": "1321.1082",
      "average": "1328.6782",
      "volume": "270.65",
      "turnover": "359620.56",
      "trades": "93"
    },
    {
      "date": "2023-02-27",
      "bid": "1318.466",
      "ask": "1321.1082",
      "open": "1334.3193",
      "high": "1334.3193",
      "low": "1314.5027",
      "close": "1321.1082",
      "average": "1316.8675",
      "volume": "461.77",
      "turnover": "608102.11",
      "trades": "104"
    },
    {
      "date": "2023-02-28",
      "bid": "1371.3103",
      "ask": "1381.8792",
      "open": "1321.1082",
      "high": "1400.3747",
      "low": "1321.1082",
      "close": "1381.8792",
      "average": "1383.5306",
      "volume": "512.94",
      "turnover": "709676.22",
      "trades": "76"
    },
    {
      "date": "2023-03-01",
      "bid": "1326.3926",
      "ask": "1358.0992",
      "open": "1387.1636",
      "high": "1479.6412",
      "low": "1321.1082",
      "close": "1326.3926",
      "average": "1370.3063",
      "volume": "245.82",
      "turnover": "336853.48",
      "trades": "122"
    },
    {
      "date": "2023-03-02",
      "bid": "1342.2459",
      "ask": "1371.3103",
      "open": "1387.1636",
      "high": "1387.1636",
      "low": "1342.2459",
      "close": "1371.3103",
      "average": "1364.4406",
      "volume": "633.91",
      "turnover": "864941.68",
      "trades": "146"
    },
    {
      "date": "2023-03-03",
      "bid": "1368.6681",
      "ask": "1371.3103",
      "open": "1384.5214",
      "high": "1384.5214",
      "low": "1347.5304",
      "close": "1371.3103",
      "average": "1366.594",
      "volume": "464.15",
      "turnover": "634309.88",
      "trades": "126"
    },
    {
      "date": "2023-03-06",
      "bid": "1326.3926",
      "ask": "1368.6681",
      "open": "1371.3103",
      "high": "1371.3103",
      "low": "1321.1082",
      "close": "1339.6037",
      "average": "1339.8019",
      "volume": "489.95",
      "turnover": "656439.72",
      "trades": "105"
    },
    {
      "date": "2023-03-07",
      "bid": "1319.7871",
      "ask": "1339.6037",
      "open": "1368.6681",
      "high": "1368.6681",
      "low": "1321.1082",
      "close": "1336.9615",
      "average": "1348.4155",
      "volume": "180.65",
      "turnover": "243592.2",
      "trades": "58"
    },
    {
      "date": "2023-03-08",
      "bid": "1303.9338",
      "ask": "1326.3926",
      "open": "1336.9615",
      "high": "1336.9615",
      "low": "1307.8971",
      "close": "1307.8971",
      "average": "1310.8564",
      "volume": "299.36",
      "turnover": "392430.72",
      "trades": "62"
    },
    {
      "date": "2023-03-09",
      "bid": "1276.1905",
      "ask": "1292.0438",
      "open": "1307.8971",
      "high": "1321.1082",
      "low": "1272.2272",
      "close": "1290.7227",
      "average": "1300.0894",
      "volume": "234.73",
      "turnover": "305174.71",
      "trades": "70"
    },
    {
      "date": "2023-03-10",
      "bid": "1268.2639",
      "ask": "1278.8327",
      "open": "1290.7227",
      "high": "1296.0072",
      "low": "1256.3739",
      "close": "1256.3739",
      "average": "1280.2728",
      "volume": "420.35",
      "turnover": "538166.97",
      "trades": "137"
    },
    {
      "date": "2023-03-13",
      "bid": "1178.4285",
      "ask": "1183.713",
      "open": "1256.3739",
      "high": "1366.0259",
      "low": "1097.8409",
      "close": "1185.0341",
      "average": "1190.8998",
      "volume": "640.61",
      "turnover": "762902.72",
      "trades": "166"
    },
    {
      "date": "2023-03-14",
      "bid": "1149.3641",
      "ask": "1161.2541",
      "open": "1185.0341",
      "high": "1188.9974",
      "low": "1149.3641",
      "close": "1161.2541",
      "average": "1167.6615",
      "volume": "354.02",
      "turnover": "413386.31",
      "trades": "87"
    },
    {
      "date": "2023-03-15",
      "bid": "1051.6021",
      "ask": "1056.8866",
      "open": "1161.2541",
      "high": "1183.713",
      "low": "1048.9599",
      "close": "1056.8866",
      "average": "1071.0753",
      "volume": "716.54",
      "turnover": "767471.05",
      "trades": "175"
    },
    {
      "date": "2023-03-16",
      "bid": "1033.1066",
      "ask": "1043.6755",
      "open": "1118.9786",
      "high": "1118.9786",
      "low": "1031.7855",
      "close": "1034.4277",
      "average": "1074.0874",
      "volume": "288.06",
      "turnover": "309404.53",
      "trades": "102"
    },
    {
      "date": "2023-03-17",
      "bid": "997.4367",
      "ask": "1005.3633",
      "open": "1019.8955",
      "high": "1075.3821",
      "low": "998.7578",
      "close": "1005.3633",
      "average": "1037.1228",
      "volume": "510.13",
      "turnover": "529066.98",
      "trades": "146"
    },
    {
      "date": "2023-03-20",
      "bid": "939.3079",
      "ask": "947.2346",
      "open": "1018.5744",
      "high": "1018.5744",
      "low": "928.7391",
      "close": "937.9868",
      "average": "952.3341",
      "volume": "396.87",
      "turnover": "377963.25",
      "trades": "146"
    },
    {
      "date": "2023-03-21",
      "bid": "927.4179",
      "ask": "937.9868",
      "open": "937.9868",
      "high": "959.1245",
      "low": "926.0968",
      "close": "930.0602",
      "average": "941.0386",
      "volume": "305.34",
      "turnover": "287338.12",
      "trades": "92"
    },
    {
      "date": "2023-03-22",
      "bid": "924.7757",
      "ask": "939.3079",
      "open": "937.9868",
      "high": "964.409",
      "low": "886.4636",
      "close": "886.4636",
      "average": "949.203",
      "volume": "383.74",
      "turnover": "364255.41",
      "trades": "87"
    },
    {
      "date": "2023-03-23",
      "bid": "982.9045",
      "ask": "1008.0056",
      "open": "891.748",
      "high": "1011.9689",
      "low": "891.748",
      "close": "981.5834",
      "average": "989.8403",
      "volume": "1327.27",
      "turnover": "1313797.2",
      "trades": "301"
    },
    {
      "date": "2023-03-24",
      "bid": "931.3813",
      "ask": "936.6657",
      "open": "981.5834",
      "high": "1009.3267",
      "low": "924.7757",
      "close": "924.7757",
      "average": "945.57",
      "volume": "462",
      "turnover": "436856.79",
      "trades": "153"
    },
    {
      "date": "2023-03-27",
      "bid": "937.9868",
      "ask": "949.8768",
      "open": "936.6657",
      "high": "973.6567",
      "low": "934.0235",
      "close": "953.8401",
      "average": "952.7436",
      "volume": "246.01",
      "turnover": "234388.22",
      "trades": "91"
    },
    {
      "date": "2023-03-28",
      "bid": "893.0691",
      "ask": "956.4823",
      "open": "1009.3267",
      "high": "1009.3267",
      "low": "923.4546",
      "close": "924.7757",
      "average": "940.6819",
      "volume": "208.76",
      "turnover": "196380.9",
      "trades": "66"
    },
    {
      "date": "2023-03-29",
      "bid": "902.3169",
      "ask": "919.4913",
      "open": "924.7757",
      "high": "981.5834",
      "low": "903.638",
      "close": "910.2435",
      "average": "932.2268",
      "volume": "292.17",
      "turnover": "272370.49",
      "trades": "87"
    },
    {
      "date": "2023-03-30",
      "bid": "944.5924",
      "ask": "959.1245",
      "open": "918.1702",
      "high": "964.409",
      "low": "918.1702",
      "close": "937.9868",
      "average": "947.6177",
      "volume": "328.02",
      "turnover": "310839",
      "trades": "65"
    },
    {
      "date": "2023-03-31",
      "bid": "908.9224",
      "ask": "918.1702",
      "open": "940.629",
      "high": "940.629",
      "low": "898.3536",
      "close": "918.1702",
      "average": "920.7067",
      "volume": "484.08",
      "turnover": "445702.44",
      "trades": "126"
    },
    {
      "date": "2023-04-03",
      "bid": "871.9314",
      "ask": "877.2158",
      "open": "937.9868",
      "high": "948.5557",
      "low": "871.9314",
      "close": "874.5736",
      "average": "903.7173",
      "volume": "1632.75",
      "turnover": "1475542.52",
      "trades": "213"
    },
    {
      "date": "2023-04-04",
      "bid": "861.3625",
      "ask": "874.5736",
      "open": "877.2158",
      "high": "885.1425",
      "low": "853.4359",
      "close": "874.5736",
      "average": "871.1519",
      "volume": "853.03",
      "turnover": "743123.58",
      "trades": "154"
    },
    {
      "date": "2023-04-05",
      "bid": "845.5092",
      "ask": "858.7203",
      "open": "882.5003",
      "high": "882.5003",
      "low": "834.9404",
      "close": "845.5092",
      "average": "857.1878",
      "volume": "507.84",
      "turnover": "435321.6",
      "trades": "79"
    },
    {
      "date": "2023-04-06",
      "bid": "845.5092",
      "ask": "853.4359",
      "open": "845.5092",
      "high": "864.0048",
      "low": "832.2982",
      "close": "845.5092",
      "average": "842.2857",
      "volume": "221.38",
      "turnover": "186472.46",
      "trades": "54"
    },
    {
      "date": "2023-04-11",
      "bid": "842.867",
      "ask": "858.7203",
      "open": "845.5092",
      "high": "858.7203",
      "low": "842.867",
      "close": "842.867",
      "average": "854.5588",
      "volume": "128.57",
      "turnover": "109873.1",
      "trades": "66"
    },
    {
      "date": "2023-04-12",
      "bid": "840.2248",
      "ask": "853.4359",
      "open": "842.867",
      "high": "869.2892",
      "low": "840.2248",
      "close": "845.5092",
      "average": "847.4909",
      "volume": "253.24",
      "turnover": "214620.76",
      "trades": "67"
    },
    {
      "date": "2023-04-13",
      "bid": "842.867",
      "ask": "850.7937",
      "open": "845.5092",
      "high": "856.0781",
      "low": "845.5092",
      "close": "845.5092",
      "average": "851.1372",
      "volume": "96.31",
      "turnover": "81975.96",
      "trades": "39"
    },
    {
      "date": "2023-04-14",
      "bid": "861.3625",
      "ask": "871.9314",
      "open": "848.1515",
      "high": "871.9314",
      "low": "845.5092",
      "close": "861.3625",
      "average": "865.1805",
      "volume": "317.74",
      "turnover": "274901.72",
      "trades": "63"
    },
    {
      "date": "2023-04-17",
      "bid": "840.2248",
      "ask": "850.7937",
      "open": "861.3625",
      "high": "877.2158",
      "low": "834.9404",
      "close": "840.2248",
      "average": "850.9654",
      "volume": "172.86",
      "turnover": "147099.52",
      "trades": "54"
    },
    {
      "date": "2023-04-18",
      "bid": "819.0871",
      "ask": "827.0137",
      "open": "837.5826",
      "high": "848.1515",
      "low": "816.4449",
      "close": "819.0871",
      "average": "825.0321",
      "volume": "221.79",
      "turnover": "182990.14",
      "trades": "68"
    },
    {
      "date": "2023-04-19",
      "bid": "824.3715",
      "ask": "832.2982",
      "open": "832.2982",
      "high": "837.5826",
      "low": "821.7293",
      "close": "837.5826",
      "average": "827.6214",
      "volume": "95.4",
      "turnover": "78959.34",
      "trades": "27"
    },
    {
      "date": "2023-04-20",
      "bid": "808.5182",
      "ask": "816.4449",
      "open": "837.5826",
      "high": "837.5826",
      "low": "808.5182",
      "close": "816.4449",
      "average": "815.4408",
      "volume": "150.44",
      "turnover": "122682.04",
      "trades": "50"
    },
    {
      "date": "2023-04-21",
      "bid": "760.9583",
      "ask": "771.5272",
      "open": "813.8026",
      "high": "821.7293",
      "low": "750.3894",
      "close": "771.5272",
      "average": "778.0006",
      "volume": "601.49",
      "turnover": "467964.28",
      "trades": "128"
    },
    {
      "date": "2023-04-24",
      "bid": "700.1873",
      "ask": "708.114",
      "open": "771.5272",
      "high": "776.8116",
      "low": "694.9029",
      "close": "710.7562",
      "average": "726.1339",
      "volume": "935.41",
      "turnover": "679160.62",
      "trades": "164"
    },
    {
      "date": "2023-04-25",
      "bid": "671.1229",
      "ask": "673.7652",
      "open": "710.7562",
      "high": "718.6828",
      "low": "665.8385",
      "close": "665.8385",
      "average": "693.5422",
      "volume": "368.61",
      "turnover": "255647.5",
      "trades": "77"
    },
    {
      "date": "2023-04-26",
      "bid": "647.343",
      "ask": "660.5541",
      "open": "665.8385",
      "high": "684.334",
      "low": "634.1319",
      "close": "657.9119",
      "average": "655.2432",
      "volume": "1270.56",
      "turnover": "832525.53",
      "trades": "122"
    },
    {
      "date": "2023-04-27",
      "bid": "601.1042",
      "ask": "607.7098",
      "open": "649.9852",
      "high": "649.9852",
      "low": "599.7831",
      "close": "606.3886",
      "average": "617.2746",
      "volume": "1464.19",
      "turnover": "903802.11",
      "trades": "202"
    },
    {
      "date": "2023-04-28",
      "bid": "586.572",
      "ask": "595.8198",
      "open": "607.7098",
      "high": "615.6364",
      "low": "583.9298",
      "close": "585.2509",
      "average": "592.7548",
      "volume": "1166.61",
      "turnover": "691510.24",
      "trades": "158"
    },
    {
      "date": "2023-05-02",
      "bid": "568.0765",
      "ask": "573.3609",
      "open": "594.4987",
      "high": "612.9942",
      "low": "570.7187",
      "close": "579.9665",
      "average": "593.5607",
      "volume": "1091.23",
      "turnover": "647675.07",
      "trades": "114"
    },
    {
      "date": "2023-05-03",
      "bid": "564.1132",
      "ask": "573.3609",
      "open": "579.9665",
      "high": "579.9665",
      "low": "557.5076",
      "close": "573.3609",
      "average": "561.9466",
      "volume": "481.04",
      "turnover": "270410.56",
      "trades": "42"
    },
    {
      "date": "2023-05-04",
      "bid": "490.1311",
      "ask": "515.2322",
      "open": "568.0765",
      "high": "568.0765",
      "low": "478.2411",
      "close": "500.70",
      "average": "516.5136",
      "volume": "955.13",
      "turnover": "493395.63",
      "trades": "163"
    },
    {
      "date": "2023-05-05",
      "bid": "517.8744",
      "ask": "519.1955",
      "open": "516.5533",
      "high": "574.682",
      "low": "483.5256",
      "close": "515.2322",
      "average": "513.2109",
      "volume": "383.19",
      "turnover": "196660.73",
      "trades": "97"
    },
    {
      "date": "2023-05-08",
      "bid": "499.3789",
      "ask": "509.9477",
      "open": "528.4433",
      "high": "536.3699",
      "low": "488.81",
      "close": "508.6266",
      "average": "512.656",
      "volume": "477.93",
      "turnover": "245017.09",
      "trades": "88"
    },
    {
      "date": "2023-05-09",
      "bid": "455.7823",
      "ask": "462.3878",
      "open": "508.6266",
      "high": "512.59",
      "low": "455.7823",
      "close": "455.7823",
      "average": "472.8246",
      "volume": "656.42",
      "turnover": "310416.42",
      "trades": "107"
    },
    {
      "date": "2023-05-10",
      "bid": "432.0024",
      "ask": "439.929",
      "open": "457.1034",
      "high": "461.0667",
      "low": "412.1857",
      "close": "432.0024",
      "average": "435.2919",
      "volume": "874.1",
      "turnover": "380477.23",
      "trades": "153"
    },
    {
      "date": "2023-05-11",
      "bid": "458.4245",
      "ask": "462.3878",
      "open": "441.2501",
      "high": "496.7367",
      "low": "422.7546",
      "close": "462.3878",
      "average": "448.8068",
      "volume": "1014.73",
      "turnover": "455424.13",
      "trades": "153"
    },
    {
      "date": "2023-05-12",
      "bid": "447.8557",
      "ask": "454.4612",
      "open": "462.3878",
      "high": "462.3878",
      "low": "439.929",
      "close": "451.819",
      "average": "458.1867",
      "volume": "1206.96",
      "turnover": "553016.87",
      "trades": "85"
    },
    {
      "date": "2023-05-15",
      "bid": "417.4702",
      "ask": "418.7913",
      "open": "465.0301",
      "high": "465.0301",
      "low": "389.7269",
      "close": "418.7913",
      "average": "426.6915",
      "volume": "742.47",
      "turnover": "316811.89",
      "trades": "138"
    },
    {
      "date": "2023-05-16",
      "bid": "425.3968",
      "ask": "430.6812",
      "open": "430.6812",
      "high": "438.6079",
      "low": "413.5068",
      "close": "435.9657",
      "average": "427.537",
      "volume": "255.69",
      "turnover": "109318.67",
      "trades": "58"
    },
    {
      "date": "2023-05-17",
      "bid": "420.1124",
      "ask": "433.3235",
      "open": "437.2868",
      "high": "442.5712",
      "low": "424.0757",
      "close": "425.3968",
      "average": "432.4383",
      "volume": "121.7",
      "turnover": "52627.86",
      "trades": "39"
    },
    {
      "date": "2023-05-19",
      "bid": "459.7456",
      "ask": "465.0301",
      "open": "502.0211",
      "high": "502.0211",
      "low": "426.7179",
      "close": "462.3878",
      "average": "468.6631",
      "volume": "326.47",
      "turnover": "153001.58",
      "trades": "137"
    },
    {
      "date": "2023-05-22",
      "bid": "430.6812",
      "ask": "439.929",
      "open": "462.3878",
      "high": "483.5256",
      "low": "404.2591",
      "close": "441.2501",
      "average": "433.1121",
      "volume": "1085.25",
      "turnover": "470031.64",
      "trades": "158"
    },
    {
      "date": "2023-05-23",
      "bid": "476.92",
      "ask": "490.1311",
      "open": "446.5345",
      "high": "614.3153",
      "low": "418.7913",
      "close": "474.2778",
      "average": "484.0144",
      "volume": "1248.59",
      "turnover": "603805.54",
      "trades": "222"
    },
    {
      "date": "2023-05-24",
      "bid": "467.6723",
      "ask": "484.8467",
      "open": "524.4799",
      "high": "554.8654",
      "low": "466.3512",
      "close": "470.3145",
      "average": "517.1478",
      "volume": "1988.46",
      "turnover": "1028341.48",
      "trades": "300"
    },
    {
      "date": "2023-05-25",
      "bid": "472.9567",
      "ask": "483.5256",
      "open": "470.3145",
      "high": "540.3332",
      "low": "425.3968",
      "close": "476.92",
      "average": "468.3593",
      "volume": "1019",
      "turnover": "477266.59",
      "trades": "239"
    },
    {
      "date": "2023-05-26",
      "bid": "461.0667",
      "ask": "483.5256",
      "open": "476.92",
      "high": "515.2322",
      "low": "450.4979",
      "close": "475.5989",
      "average": "471.1996",
      "volume": "599.82",
      "turnover": "282640.62",
      "trades": "119"
    },
    {
      "date": "2023-05-29",
      "bid": "468.9934",
      "ask": "474.2778",
      "open": "502.0211",
      "high": "513.9111",
      "low": "462.3878",
      "close": "468.9934",
      "average": "490.2236",
      "volume": "504.31",
      "turnover": "247227.5",
      "trades": "128"
    },
    {
      "date": "2023-05-30",
      "bid": "455.7823",
      "ask": "463.7089",
      "open": "468.9934",
      "high": "479.5622",
      "low": "433.3235",
      "close": "453.1401",
      "average": "451.3962",
      "volume": "747.21",
      "turnover": "337292.73",
      "trades": "115"
    },
    {
      "date": "2023-05-31",
      "bid": "438.6079",
      "ask": "439.929",
      "open": "453.1401",
      "high": "453.1401",
      "low": "428.039",
      "close": "438.6079",
      "average": "441.4615",
      "volume": "215.47",
      "turnover": "95125.58",
      "trades": "79"
    },
    {
      "date": "2023-06-01",
      "bid": "461.0667",
      "ask": "465.0301",
      "open": "451.819",
      "high": "515.2322",
      "low": "438.6079",
      "close": "461.0667",
      "average": "475.3083",
      "volume": "527.34",
      "turnover": "250650.12",
      "trades": "150"
    },
    {
      "date": "2023-06-02",
      "bid": "393.6902",
      "ask": "395.0113",
      "open": "461.0667",
      "high": "461.0667",
      "low": "369.9103",
      "close": "393.6902",
      "average": "414.458",
      "volume": "15890.84",
      "turnover": "6454721.07",
      "trades": "620"
    },
    {
      "date": "2023-06-05",
      "bid": "377.8369",
      "ask": "384.4425",
      "open": "401.6169",
      "high": "409.5435",
      "low": "375.1947",
      "close": "377.8369",
      "average": "387.4678",
      "volume": "1058.71",
      "turnover": "410217.54",
      "trades": "171"
    },
    {
      "date": "2023-06-07",
      "bid": "379.158",
      "ask": "383.1213",
      "open": "384.4425",
      "high": "385.7636",
      "low": "371.2314",
      "close": "379.158",
      "average": "381.47",
      "volume": "394.07",
      "turnover": "150324.91",
      "trades": "77"
    },
    {
      "date": "2023-06-08",
      "bid": "387.0847",
      "ask": "393.6902",
      "open": "393.6902",
      "high": "395.0113",
      "low": "376.5158",
      "close": "389.7269",
      "average": "379.5676",
      "volume": "310.76",
      "turnover": "117954.26",
      "trades": "51"
    },
    {
      "date": "2023-06-09",
      "bid": "372.5525",
      "ask": "389.7269",
      "open": "393.6902",
      "high": "396.3324",
      "low": "344.8092",
      "close": "375.1947",
      "average": "369.3158",
      "volume": "2229.3",
      "turnover": "823324.46",
      "trades": "153"
    },
    {
      "date": "2023-06-12",
      "bid": "384.4425",
      "ask": "396.3324",
      "open": "371.2314",
      "high": "396.3324",
      "low": "369.9103",
      "close": "385.7636",
      "average": "380.4131",
      "volume": "309.55",
      "turnover": "117757.4",
      "trades": "53"
    },
    {
      "date": "2023-06-13",
      "bid": "392.3691",
      "ask": "396.3324",
      "open": "396.3324",
      "high": "406.9013",
      "low": "385.7636",
      "close": "391.048",
      "average": "398.3009",
      "volume": "848.61",
      "turnover": "338003.74",
      "trades": "70"
    },
    {
      "date": "2023-06-14",
      "bid": "379.158",
      "ask": "383.1213",
      "open": "391.048",
      "high": "409.5435",
      "low": "369.9103",
      "close": "381.8002",
      "average": "385.8164",
      "volume": "983.91",
      "turnover": "379605.88",
      "trades": "113"
    },
    {
      "date": "2023-06-15",
      "bid": "380.4791",
      "ask": "383.1213",
      "open": "381.8002",
      "high": "387.0847",
      "low": "377.8369",
      "close": "380.4791",
      "average": "380.1621",
      "volume": "151.85",
      "turnover": "57730.32",
      "trades": "22"
    },
    {
      "date": "2023-06-16",
      "bid": "377.8369",
      "ask": "383.1213",
      "open": "391.048",
      "high": "391.048",
      "low": "368.5892",
      "close": "379.158",
      "average": "380.9415",
      "volume": "5512.28",
      "turnover": "2099847.52",
      "trades": "100"
    },
    {
      "date": "2023-06-19",
      "bid": "383.1213",
      "ask": "389.7269",
      "open": "387.0847",
      "high": "397.6535",
      "low": "380.4791",
      "close": "381.8002",
      "average": "390.0175",
      "volume": "574.07",
      "turnover": "223897.96",
      "trades": "91"
    },
    {
      "date": "2023-06-20",
      "bid": "388.4058",
      "ask": "392.3691",
      "open": "393.6902",
      "high": "393.6902",
      "low": "385.7636",
      "close": "388.4058",
      "average": "389.859",
      "volume": "52.29",
      "turnover": "20388.4",
      "trades": "22"
    },
    {
      "date": "2023-06-21",
      "bid": "384.4425",
      "ask": "389.7269",
      "open": "397.6535",
      "high": "397.6535",
      "low": "383.1213",
      "close": "384.4425",
      "average": "389.7005",
      "volume": "511.69",
      "turnover": "199409.14",
      "trades": "36"
    },
    {
      "date": "2023-06-22",
      "bid": "387.0847",
      "ask": "388.4058",
      "open": "384.4425",
      "high": "393.6902",
      "low": "373.8736",
      "close": "387.0847",
      "average": "385.8164",
      "volume": "148.76",
      "turnover": "57393.86",
      "trades": "29"
    },
    {
      "date": "2023-06-26",
      "bid": "384.4425",
      "ask": "393.6902",
      "open": "389.7269",
      "high": "392.3691",
      "low": "383.1213",
      "close": "383.1213",
      "average": "387.4149",
      "volume": "199.27",
      "turnover": "77203.42",
      "trades": "31"
    },
    {
      "date": "2023-06-27",
      "bid": "385.7636",
      "ask": "387.0847",
      "open": "395.0113",
      "high": "395.0113",
      "low": "385.7636",
      "close": "385.7636",
      "average": "386.6619",
      "volume": "189.37",
      "turnover": "73222.96",
      "trades": "37"
    },
    {
      "date": "2023-06-28",
      "bid": "379.158",
      "ask": "388.4058",
      "open": "400.2958",
      "high": "400.2958",
      "low": "379.158",
      "close": "388.4058",
      "average": "384.4425",
      "volume": "203.43",
      "turnover": "78210.4",
      "trades": "31"
    },
    {
      "date": "2023-06-29",
      "bid": "384.4425",
      "ask": "388.4058",
      "open": "389.7269",
      "high": "405.5802",
      "low": "383.1213",
      "close": "383.1213",
      "average": "388.1812",
      "volume": "138.29",
      "turnover": "53682.8",
      "trades": "46"
    },
    {
      "date": "2023-06-30",
      "bid": "383.1213",
      "ask": "385.7636",
      "open": "385.7636",
      "high": "392.3691",
      "low": "381.8002",
      "close": "381.8002",
      "average": "385.3672",
      "volume": "339.16",
      "turnover": "130704.34",
      "trades": "45"
    },
    {
      "date": "2023-07-03",
      "bid": "388.4058",
      "ask": "393.6902",
      "open": "383.1213",
      "high": "395.0113",
      "low": "383.1213",
      "close": "388.4058",
      "average": "389.7533",
      "volume": "309.99",
      "turnover": "120824.06",
      "trades": "32"
    },
    {
      "date": "2023-07-04",
      "bid": "391.048",
      "ask": "396.3324",
      "open": "388.4058",
      "high": "396.3324",
      "low": "383.1213",
      "close": "395.0113",
      "average": "390.5196",
      "volume": "523.86",
      "turnover": "204581.02",
      "trades": "41"
    },
    {
      "date": "2023-07-05",
      "bid": "375.1947",
      "ask": "381.8002",
      "open": "400.2958",
      "high": "405.5802",
      "low": "372.5525",
      "close": "373.8736",
      "average": "395.1699",
      "volume": "587.59",
      "turnover": "232202.3",
      "trades": "91"
    },
    {
      "date": "2023-07-06",
      "bid": "376.5158",
      "ask": "383.1213",
      "open": "373.8736",
      "high": "396.3324",
      "low": "373.8736",
      "close": "381.8002",
      "average": "381.9323",
      "volume": "807.08",
      "turnover": "308252.22",
      "trades": "75"
    },
    {
      "date": "2023-07-07",
      "bid": "373.8736",
      "ask": "376.5158",
      "open": "380.4791",
      "high": "404.2591",
      "low": "373.8736",
      "close": "375.1947",
      "average": "384.8256",
      "volume": "1232.14",
      "turnover": "474154.89",
      "trades": "143"
    },
    {
      "date": "2023-07-10",
      "bid": "387.0847",
      "ask": "392.3691",
      "open": "376.5158",
      "high": "396.3324",
      "low": "375.1947",
      "close": "387.0847",
      "average": "390.044",
      "volume": "507.05",
      "turnover": "197774.39",
      "trades": "70"
    },
    {
      "date": "2023-07-11",
      "bid": "396.3324",
      "ask": "402.938",
      "open": "392.3691",
      "high": "398.9746",
      "low": "384.4425",
      "close": "396.3324",
      "average": "394.3772",
      "volume": "1065.87",
      "turnover": "420363.51",
      "trades": "49"
    },
    {
      "date": "2023-07-12",
      "bid": "397.6535",
      "ask": "402.938",
      "open": "396.3324",
      "high": "421.4335",
      "low": "396.3324",
      "close": "397.6535",
      "average": "405.8576",
      "volume": "690.3",
      "turnover": "280169.67",
      "trades": "109"
    },
    {
      "date": "2023-07-13",
      "bid": "396.3324",
      "ask": "402.938",
      "open": "406.9013",
      "high": "409.5435",
      "low": "396.3324",
      "close": "396.3324",
      "average": "397.8517",
      "volume": "3091.9",
      "turnover": "1230133.02",
      "trades": "123"
    },
    {
      "date": "2023-07-14",
      "bid": "397.6535",
      "ask": "401.6169",
      "open": "396.3324",
      "high": "404.2591",
      "low": "396.3324",
      "close": "401.6169",
      "average": "402.1849",
      "volume": "227.21",
      "turnover": "91384.33",
      "trades": "25"
    },
    {
      "date": "2023-07-17",
      "bid": "375.1947",
      "ask": "383.1213",
      "open": "401.6169",
      "high": "406.9013",
      "low": "364.6258",
      "close": "383.1213",
      "average": "387.0847",
      "volume": "2570.42",
      "turnover": "994984.92",
      "trades": "163"
    },
    {
      "date": "2023-07-18",
      "bid": "383.1213",
      "ask": "395.0113",
      "open": "383.1213",
      "high": "395.0113",
      "low": "383.1213",
      "close": "393.6902",
      "average": "386.3581",
      "volume": "880.31",
      "turnover": "340121.12",
      "trades": "75"
    },
    {
      "date": "2023-07-19",
      "bid": "384.4425",
      "ask": "388.4058",
      "open": "396.3324",
      "high": "396.3324",
      "low": "383.1213",
      "close": "383.1213",
      "average": "388.0491",
      "volume": "330.83",
      "turnover": "128380.86",
      "trades": "45"
    },
    {
      "date": "2023-07-20",
      "bid": "402.938",
      "ask": "404.2591",
      "open": "383.1213",
      "high": "420.1124",
      "low": "383.1213",
      "close": "398.9746",
      "average": "402.251",
      "volume": "342.67",
      "turnover": "137839.27",
      "trades": "68"
    },
    {
      "date": "2023-07-21",
      "bid": "398.9746",
      "ask": "402.938",
      "open": "398.9746",
      "high": "409.5435",
      "low": "398.9746",
      "close": "401.6169",
      "average": "405.3028",
      "volume": "66.24",
      "turnover": "26849.85",
      "trades": "22"
    },
    {
      "date": "2023-07-24",
      "bid": "405.5802",
      "ask": "410.8646",
      "open": "401.6169",
      "high": "428.039",
      "low": "388.4058",
      "close": "412.1857",
      "average": "406.0426",
      "volume": "396.84",
      "turnover": "161134.5",
      "trades": "62"
    },
    {
      "date": "2023-07-25",
      "bid": "568.0765",
      "ask": "578.6454",
      "open": "412.1857",
      "high": "620.9208",
      "low": "402.938",
      "close": "564.1132",
      "average": "533.3181",
      "volume": "4698.75",
      "turnover": "2505923.85",
      "trades": "777"
    },
    {
      "date": "2023-07-26",
      "bid": "541.6543",
      "ask": "550.9021",
      "open": "572.0398",
      "high": "660.5541",
      "low": "542.9754",
      "close": "542.9754",
      "average": "593.3757",
      "volume": "5098.16",
      "turnover": "3025122.37",
      "trades": "895"
    },
    {
      "date": "2023-07-27",
      "bid": "771.5272",
      "ask": "790.0227",
      "open": "574.682",
      "high": "924.7757",
      "low": "574.682",
      "close": "782.096",
      "average": "792.3346",
      "volume": "20954.85",
      "turnover": "16603392.48",
      "trades": "3694"
    },
    {
      "date": "2023-07-28",
      "bid": "977.6201",
      "ask": "998.7578",
      "open": "784.7383",
      "high": "1109.7309",
      "low": "784.7383",
      "close": "982.9045",
      "average": "979.0865",
      "volume": "18192.34",
      "turnover": "17811958.46",
      "trades": "3771"
    },
    {
      "date": "2023-07-31",
      "bid": "1278.8327",
      "ask": "1289.4016",
      "open": "1014.6111",
      "high": "1354.1359",
      "low": "1011.9689",
      "close": "1273.5483",
      "average": "1196.3031",
      "volume": "31735.17",
      "turnover": "37964685.86",
      "trades": "6842"
    },
    {
      "date": "2023-08-01",
      "bid": "1027.8222",
      "ask": "1030.4644",
      "open": "1276.1905",
      "high": "1360.7415",
      "low": "964.409",
      "close": "1022.5377",
      "average": "1079.2661",
      "volume": "22804.08",
      "turnover": "24611657.11",
      "trades": "4241"
    },
    {
      "date": "2023-08-02",
      "bid": "940.629",
      "ask": "953.8401",
      "open": "1009.3267",
      "high": "1104.4465",
      "low": "885.1425",
      "close": "935.3446",
      "average": "996.8158",
      "volume": "13430.29",
      "turnover": "13387549",
      "trades": "2361"
    },
    {
      "date": "2023-08-03",
      "bid": "940.629",
      "ask": "948.5557",
      "open": "924.7757",
      "high": "1011.9689",
      "low": "898.3536",
      "close": "951.1979",
      "average": "952.6379",
      "volume": "5961.82",
      "turnover": "5679469.44",
      "trades": "1020"
    },
    {
      "date": "2023-08-04",
      "bid": "919.4913",
      "ask": "922.1335",
      "open": "1004.0422",
      "high": "1009.3267",
      "low": "898.3536",
      "close": "924.7757",
      "average": "942.7428",
      "volume": "4764",
      "turnover": "4491231.63",
      "trades": "797"
    },
    {
      "date": "2023-08-07",
      "bid": "795.3071",
      "ask": "803.2338",
      "open": "924.7757",
      "high": "924.7757",
      "low": "779.4538",
      "close": "797.9493",
      "average": "815.5333",
      "volume": "5738.66",
      "turnover": "4680096.58",
      "trades": "1441"
    },
    {
      "date": "2023-08-08",
      "bid": "679.0496",
      "ask": "686.9762",
      "open": "797.9493",
      "high": "797.9493",
      "low": "649.9852",
      "close": "686.9762",
      "average": "704.7055",
      "volume": "8803.51",
      "turnover": "6203939.27",
      "trades": "1366"
    },
    {
      "date": "2023-08-09",
      "bid": "747.7472",
      "ask": "755.6739",
      "open": "673.7652",
      "high": "784.7383",
      "low": "642.0586",
      "close": "755.6739",
      "average": "733.9813",
      "volume": "9043.46",
      "turnover": "6637705.84",
      "trades": "1380"
    },
    {
      "date": "2023-08-10",
      "bid": "702.8295",
      "ask": "705.4718",
      "open": "731.8939",
      "high": "779.4538",
      "low": "702.8295",
      "close": "705.4718",
      "average": "727.9174",
      "volume": "4260.48",
      "turnover": "3101261.14",
      "trades": "552"
    },
    {
      "date": "2023-08-11",
      "bid": "700.1873",
      "ask": "708.114",
      "open": "705.4718",
      "high": "747.7472",
      "low": "686.9762",
      "close": "700.1873",
      "average": "713.5305",
      "volume": "2481.43",
      "turnover": "1770586.12",
      "trades": "382"
    },
    {
      "date": "2023-08-14",
      "bid": "653.9485",
      "ask": "655.2696",
      "open": "686.9762",
      "high": "689.6185",
      "low": "644.7008",
      "close": "655.2696",
      "average": "660.3691",
      "volume": "3266.43",
      "turnover": "2157045.15",
      "trades": "386"
    },
    {
      "date": "2023-08-15",
      "bid": "630.1686",
      "ask": "632.8108",
      "open": "655.2696",
      "high": "663.1963",
      "low": "603.7464",
      "close": "624.8842",
      "average": "633.2996",
      "volume": "1852.49",
      "turnover": "1173189.09",
      "trades": "299"
    },
    {
      "date": "2023-08-16",
      "bid": "585.2509",
      "ask": "589.2142",
      "open": "623.563",
      "high": "624.8842",
      "low": "581.2876",
      "close": "590.5353",
      "average": "596.2029",
      "volume": "2317.38",
      "turnover": "1381619.65",
      "trades": "286"
    },
    {
      "date": "2023-08-17",
      "bid": "566.7554",
      "ask": "570.7187",
      "open": "589.2142",
      "high": "589.2142",
      "low": "548.2599",
      "close": "565.4343",
      "average": "562.2108",
      "volume": "2922.47",
      "turnover": "1643035.8",
      "trades": "290"
    },
    {
      "date": "2023-08-18",
      "bid": "673.7652",
      "ask": "684.334",
      "open": "576.0032",
      "high": "760.9583",
      "low": "561.471",
      "close": "684.334",
      "average": "683.1318",
      "volume": "7749.75",
      "turnover": "5293229.09",
      "trades": "1117"
    },
    {
      "date": "2023-08-21",
      "bid": "640.7375",
      "ask": "652.6274",
      "open": "697.5451",
      "high": "803.2338",
      "low": "615.6364",
      "close": "643.3797",
      "average": "719.6473",
      "volume": "8044.34",
      "turnover": "5789086.09",
      "trades": "1231"
    },
    {
      "date": "2023-08-22",
      "bid": "609.0309",
      "ask": "614.3153",
      "open": "656.5908",
      "high": "656.5908",
      "low": "564.1132",
      "close": "611.6731",
      "average": "597.022",
      "volume": "4363.62",
      "turnover": "2605201.52",
      "trades": "633"
    },
    {
      "date": "2023-08-23",
      "bid": "628.8475",
      "ask": "635.453",
      "open": "611.6731",
      "high": "653.9485",
      "low": "594.4987",
      "close": "632.8108",
      "average": "632.0181",
      "volume": "2367.05",
      "turnover": "1496026.41",
      "trades": "300"
    },
    {
      "date": "2023-08-24",
      "bid": "615.6364",
      "ask": "622.2419",
      "open": "630.1686",
      "high": "652.6274",
      "low": "587.8931",
      "close": "618.2786",
      "average": "613.5226",
      "volume": "1506.28",
      "turnover": "924136.63",
      "trades": "301"
    },
    {
      "date": "2023-08-25",
      "bid": "663.1963",
      "ask": "671.1229",
      "open": "618.2786",
      "high": "723.9673",
      "low": "618.2786",
      "close": "668.4807",
      "average": "674.9938",
      "volume": "4454.08",
      "turnover": "3006459.66",
      "trades": "767"
    },
    {
      "date": "2023-08-28",
      "bid": "663.1963",
      "ask": "673.7652",
      "open": "686.9762",
      "high": "747.7472",
      "low": "656.5908",
      "close": "660.5541",
      "average": "693.344",
      "volume": "3604.14",
      "turnover": "2498894.49",
      "trades": "528"
    },
    {
      "date": "2023-08-29",
      "bid": "623.563",
      "ask": "628.8475",
      "open": "660.5541",
      "high": "676.4074",
      "low": "627.5264",
      "close": "628.8475",
      "average": "641.6358",
      "volume": "2201.31",
      "turnover": "1412447.1",
      "trades": "281"
    },
    {
      "date": "2023-08-30",
      "bid": "609.0309",
      "ask": "616.9575",
      "open": "631.4897",
      "high": "642.0586",
      "low": "587.8931",
      "close": "612.9942",
      "average": "605.2393",
      "volume": "1214.2",
      "turnover": "734886.03",
      "trades": "229"
    },
    {
      "date": "2023-08-31",
      "bid": "622.2419",
      "ask": "632.8108",
      "open": "612.9942",
      "high": "700.1873",
      "low": "589.2142",
      "close": "631.4897",
      "average": "627.3282",
      "volume": "4914.77",
      "turnover": "3083156.17",
      "trades": "444"
    },
    {
      "date": "2023-09-01",
      "bid": "630.1686",
      "ask": "639.4163",
      "open": "628.8475",
      "high": "646.0219",
      "low": "612.9942",
      "close": "638.0952",
      "average": "633.8809",
      "volume": "1115.5",
      "turnover": "707093.08",
      "trades": "136"
    },
    {
      "date": "2023-09-04",
      "bid": "622.2419",
      "ask": "634.1319",
      "open": "638.0952",
      "high": "651.3063",
      "low": "618.2786",
      "close": "623.563",
      "average": "631.0669",
      "volume": "801.39",
      "turnover": "505732.42",
      "trades": "127"
    },
    {
      "date": "2023-09-05",
      "bid": "642.0586",
      "ask": "647.343",
      "open": "620.9208",
      "high": "657.9119",
      "low": "619.5997",
      "close": "642.0586",
      "average": "646.1408",
      "volume": "1309.17",
      "turnover": "845915.01",
      "trades": "162"
    },
    {
      "date": "2023-09-06",
      "bid": "616.9575",
      "ask": "630.1686",
      "open": "642.0586",
      "high": "643.3797",
      "low": "614.3153",
      "close": "622.2419",
      "average": "630.0629",
      "volume": "1256.52",
      "turnover": "791692.31",
      "trades": "144"
    },
    {
      "date": "2023-09-07",
      "bid": "512.59",
      "ask": "519.1955",
      "open": "620.9208",
      "high": "622.2419",
      "low": "502.0211",
      "close": "512.59",
      "average": "536.7398",
      "volume": "11937.75",
      "turnover": "6407476.02",
      "trades": "983"
    },
    {
      "date": "2023-09-08",
      "bid": "494.0944",
      "ask": "503.3422",
      "open": "523.1588",
      "high": "533.7277",
      "low": "486.1678",
      "close": "495.4155",
      "average": "507.7811",
      "volume": "4049.37",
      "turnover": "2056209.05",
      "trades": "375"
    },
    {
      "date": "2023-09-11",
      "bid": "445.2134",
      "ask": "458.4245",
      "open": "495.4155",
      "high": "495.4155",
      "low": "432.0024",
      "close": "445.2134",
      "average": "452.5192",
      "volume": "8762.91",
      "turnover": "3965428.08",
      "trades": "543"
    },
    {
      "date": "2023-09-12",
      "bid": "420.1124",
      "ask": "421.4335",
      "open": "458.4245",
      "high": "471.6356",
      "low": "405.5802",
      "close": "417.4702",
      "average": "423.7586",
      "volume": "4173.02",
      "turnover": "1768377.85",
      "trades": "380"
    },
    {
      "date": "2023-09-13",
      "bid": "422.7546",
      "ask": "424.0757",
      "open": "417.4702",
      "high": "453.1401",
      "low": "406.9013",
      "close": "417.4702",
      "average": "424.9873",
      "volume": "3438.86",
      "turnover": "1461452.52",
      "trades": "288"
    },
    {
      "date": "2023-09-14",
      "bid": "429.3601",
      "ask": "430.6812",
      "open": "417.4702",
      "high": "430.6812",
      "low": "400.2958",
      "close": "429.3601",
      "average": "414.4712",
      "volume": "2642.33",
      "turnover": "1095159.45",
      "trades": "229"
    },
    {
      "date": "2023-09-15",
      "bid": "410.8646",
      "ask": "414.8279",
      "open": "420.1124",
      "high": "420.1124",
      "low": "408.2224",
      "close": "409.5435",
      "average": "411.9744",
      "volume": "678.63",
      "turnover": "279575.93",
      "trades": "137"
    },
    {
      "date": "2023-09-18",
      "bid": "396.3324",
      "ask": "400.2958",
      "open": "409.5435",
      "high": "414.8279",
      "low": "392.3691",
      "close": "400.2958",
      "average": "400.56",
      "volume": "889.45",
      "turnover": "356276.73",
      "trades": "158"
    },
    {
      "date": "2023-09-19",
      "bid": "387.0847",
      "ask": "396.3324",
      "open": "398.9746",
      "high": "408.2224",
      "low": "380.4791",
      "close": "392.3691",
      "average": "389.674",
      "volume": "4884.01",
      "turnover": "1903198.2",
      "trades": "370"
    },
    {
      "date": "2023-09-20",
      "bid": "416.1491",
      "ask": "421.4335",
      "open": "396.3324",
      "high": "445.2134",
      "low": "385.7636",
      "close": "417.4702",
      "average": "420.9447",
      "volume": "3280.2",
      "turnover": "1380773.23",
      "trades": "370"
    },
    {
      "date": "2023-09-21",
      "bid": "404.2591",
      "ask": "409.5435",
      "open": "420.1124",
      "high": "420.1124",
      "low": "397.6535",
      "close": "406.9013",
      "average": "406.2011",
      "volume": "817.54",
      "turnover": "332085.28",
      "trades": "144"
    },
    {
      "date": "2023-09-22",
      "bid": "422.7546",
      "ask": "432.0024",
      "open": "406.9013",
      "high": "449.1768",
      "low": "383.1213",
      "close": "425.3968",
      "average": "420.4823",
      "volume": "2605.33",
      "turnover": "1095514.44",
      "trades": "237"
    },
    {
      "date": "2023-09-25",
      "bid": "404.2591",
      "ask": "409.5435",
      "open": "425.3968",
      "high": "435.9657",
      "low": "387.0847",
      "close": "408.2224",
      "average": "405.131",
      "volume": "2730.8",
      "turnover": "1106349.57",
      "trades": "227"
    },
    {
      "date": "2023-09-26",
      "bid": "402.938",
      "ask": "406.9013",
      "open": "408.2224",
      "high": "408.2224",
      "low": "395.0113",
      "close": "405.5802",
      "average": "402.6341",
      "volume": "1048.16",
      "turnover": "422022.39",
      "trades": "109"
    },
    {
      "date": "2023-09-27",
      "bid": "391.048",
      "ask": "396.3324",
      "open": "405.5802",
      "high": "421.4335",
      "low": "384.4425",
      "close": "389.7269",
      "average": "398.6576",
      "volume": "1538.88",
      "turnover": "613497.62",
      "trades": "161"
    },
    {
      "date": "2023-09-28",
      "bid": "451.819",
      "ask": "467.6723",
      "open": "400.2958",
      "high": "488.81",
      "low": "393.6902",
      "close": "466.3512",
      "average": "439.1099",
      "volume": "7843.77",
      "turnover": "3444283.93",
      "trades": "587"
    },
    {
      "date": "2023-09-29",
      "bid": "402.938",
      "ask": "404.2591",
      "open": "467.6723",
      "high": "475.5989",
      "low": "397.6535",
      "close": "401.6169",
      "average": "420.7201",
      "volume": "9077.04",
      "turnover": "3818883.19",
      "trades": "842"
    },
    {
      "date": "2023-10-02",
      "bid": "400.2958",
      "ask": "404.2591",
      "open": "401.6169",
      "high": "418.7913",
      "low": "383.1213",
      "close": "398.9746",
      "average": "398.8425",
      "volume": "4144.15",
      "turnover": "1652865.34",
      "trades": "387"
    },
    {
      "date": "2023-10-03",
      "bid": "387.0847",
      "ask": "391.048",
      "open": "402.938",
      "high": "402.938",
      "low": "383.1213",
      "close": "388.4058",
      "average": "390.0704",
      "volume": "1070.24",
      "turnover": "417466.75",
      "trades": "171"
    },
    {
      "date": "2023-10-04",
      "bid": "381.8002",
      "ask": "387.0847",
      "open": "398.9746",
      "high": "402.938",
      "low": "379.158",
      "close": "385.7636",
      "average": "388.1416",
      "volume": "1823.73",
      "turnover": "707864.84",
      "trades": "205"
    },
    {
      "date": "2023-10-05",
      "bid": "383.1213",
      "ask": "387.0847",
      "open": "385.7636",
      "high": "393.6902",
      "low": "380.4791",
      "close": "385.7636",
      "average": "385.4069",
      "volume": "1495.23",
      "turnover": "576270.17",
      "trades": "130"
    },
    {
      "date": "2023-10-06",
      "bid": "377.8369",
      "ask": "381.8002",
      "open": "385.7636",
      "high": "393.6902",
      "low": "373.8736",
      "close": "380.4791",
      "average": "382.4476",
      "volume": "903.12",
      "turnover": "345401.29",
      "trades": "132"
    },
    {
      "date": "2023-10-09",
      "bid": "383.1213",
      "ask": "387.0847",
      "open": "380.4791",
      "high": "388.4058",
      "low": "380.4791",
      "close": "384.4425",
      "average": "383.6894",
      "volume": "401.69",
      "turnover": "154124.97",
      "trades": "75"
    },
    {
      "date": "2023-10-10",
      "bid": "380.4791",
      "ask": "384.4425",
      "open": "384.4425",
      "high": "391.048",
      "low": "379.158",
      "close": "379.158",
      "average": "383.6498",
      "volume": "554.03",
      "turnover": "212551.74",
      "trades": "81"
    },
    {
      "date": "2023-10-11",
      "bid": "385.7636",
      "ask": "389.7269",
      "open": "385.7636",
      "high": "392.3691",
      "low": "383.1213",
      "close": "385.7636",
      "average": "387.6924",
      "volume": "340.67",
      "turnover": "132078.34",
      "trades": "73"
    },
    {
      "date": "2023-10-12",
      "bid": "383.1213",
      "ask": "389.7269",
      "open": "389.7269",
      "high": "414.8279",
      "low": "381.8002",
      "close": "383.1213",
      "average": "394.4036",
      "volume": "1099.2",
      "turnover": "433530.09",
      "trades": "126"
    },
    {
      "date": "2023-10-13",
      "bid": "380.4791",
      "ask": "385.7636",
      "open": "383.1213",
      "high": "389.7269",
      "low": "377.8369",
      "close": "381.8002",
      "average": "384.2707",
      "volume": "914.68",
      "turnover": "351489.35",
      "trades": "122"
    },
    {
      "date": "2023-10-16",
      "bid": "396.3324",
      "ask": "401.6169",
      "open": "380.4791",
      "high": "404.2591",
      "low": "377.8369",
      "close": "397.6535",
      "average": "392.1049",
      "volume": "463.39",
      "turnover": "181700.45",
      "trades": "79"
    },
    {
      "date": "2023-10-17",
      "bid": "400.2958",
      "ask": "406.9013",
      "open": "401.6169",
      "high": "433.3235",
      "low": "395.0113",
      "close": "402.938",
      "average": "411.3931",
      "volume": "2473.77",
      "turnover": "1017695.54",
      "trades": "196"
    },
    {
      "date": "2023-10-18",
      "bid": "405.5802",
      "ask": "409.5435",
      "open": "402.938",
      "high": "413.5068",
      "low": "400.2958",
      "close": "405.5802",
      "average": "406.4653",
      "volume": "472.45",
      "turnover": "192036",
      "trades": "67"
    },
    {
      "date": "2023-10-19",
      "bid": "402.938",
      "ask": "406.9013",
      "open": "413.5068",
      "high": "449.1768",
      "low": "400.2958",
      "close": "406.9013",
      "average": "418.5799",
      "volume": "843.03",
      "turnover": "352873.39",
      "trades": "120"
    },
    {
      "date": "2023-10-20",
      "bid": "402.938",
      "ask": "409.5435",
      "open": "408.2224",
      "high": "417.4702",
      "low": "398.9746",
      "close": "404.2591",
      "average": "406.2804",
      "volume": "505.81",
      "turnover": "205499.72",
      "trades": "70"
    },
    {
      "date": "2023-10-23",
      "bid": "404.2591",
      "ask": "409.5435",
      "open": "404.2591",
      "high": "413.5068",
      "low": "401.6169",
      "close": "409.5435",
      "average": "406.8617",
      "volume": "262.22",
      "turnover": "106690.42",
      "trades": "62"
    },
    {
      "date": "2023-10-24",
      "bid": "401.6169",
      "ask": "406.9013",
      "open": "409.5435",
      "high": "416.1491",
      "low": "397.6535",
      "close": "406.9013",
      "average": "407.7864",
      "volume": "522.73",
      "turnover": "213163.92",
      "trades": "79"
    },
    {
      "date": "2023-10-25",
      "bid": "388.4058",
      "ask": "396.3324",
      "open": "406.9013",
      "high": "414.8279",
      "low": "383.1213",
      "close": "391.048",
      "average": "394.113",
      "volume": "772.21",
      "turnover": "304344.23",
      "trades": "128"
    },
    {
      "date": "2023-10-26",
      "bid": "381.8002",
      "ask": "385.7636",
      "open": "391.048",
      "high": "397.6535",
      "low": "380.4791",
      "close": "381.8002",
      "average": "384.7859",
      "volume": "1062.54",
      "turnover": "408847.96",
      "trades": "125"
    },
    {
      "date": "2023-10-27",
      "bid": "383.1213",
      "ask": "393.6902",
      "open": "381.8002",
      "high": "396.3324",
      "low": "369.9103",
      "close": "384.4425",
      "average": "382.91",
      "volume": "837.42",
      "turnover": "320657.93",
      "trades": "121"
    },
    {
      "date": "2023-10-30",
      "bid": "381.8002",
      "ask": "387.0847",
      "open": "384.4425",
      "high": "388.4058",
      "low": "376.5158",
      "close": "387.0847",
      "average": "382.5929",
      "volume": "572.39",
      "turnover": "218995.61",
      "trades": "86"
    },
    {
      "date": "2023-10-31",
      "bid": "376.5158",
      "ask": "383.1213",
      "open": "388.4058",
      "high": "402.938",
      "low": "377.8369",
      "close": "379.158",
      "average": "389.4759",
      "volume": "757.32",
      "turnover": "294963.63",
      "trades": "130"
    },
    {
      "date": "2023-11-01",
      "bid": "397.6535",
      "ask": "402.938",
      "open": "385.7636",
      "high": "409.5435",
      "low": "379.158",
      "close": "396.3324",
      "average": "398.8425",
      "volume": "870.78",
      "turnover": "347304.39",
      "trades": "95"
    },
    {
      "date": "2023-11-02",
      "bid": "406.9013",
      "ask": "412.1857",
      "open": "420.1124",
      "high": "500.70",
      "low": "397.6535",
      "close": "406.9013",
      "average": "442.6901",
      "volume": "3105.77",
      "turnover": "1374905.34",
      "trades": "279"
    },
    {
      "date": "2023-11-03",
      "bid": "420.1124",
      "ask": "428.039",
      "open": "405.5802",
      "high": "474.2778",
      "low": "405.5802",
      "close": "420.1124",
      "average": "437.6435",
      "volume": "4599.95",
      "turnover": "2013166.7",
      "trades": "264"
    },
    {
      "date": "2023-11-06",
      "bid": "416.1491",
      "ask": "425.3968",
      "open": "424.0757",
      "high": "432.0024",
      "low": "409.5435",
      "close": "422.7546",
      "average": "418.8045",
      "volume": "1133.13",
      "turnover": "474568.41",
      "trades": "145"
    },
    {
      "date": "2023-11-07",
      "bid": "426.7179",
      "ask": "429.3601",
      "open": "433.3235",
      "high": "433.3235",
      "low": "417.4702",
      "close": "422.7546",
      "average": "424.6438",
      "volume": "466.86",
      "turnover": "198249.5",
      "trades": "67"
    },
    {
      "date": "2023-11-08",
      "bid": "412.1857",
      "ask": "414.8279",
      "open": "422.7546",
      "high": "425.3968",
      "low": "404.2591",
      "close": "410.8646",
      "average": "410.6532",
      "volume": "1008.63",
      "turnover": "414201.45",
      "trades": "101"
    },
    {
      "date": "2023-11-09",
      "bid": "416.1491",
      "ask": "426.7179",
      "open": "412.1857",
      "high": "424.0757",
      "low": "404.2591",
      "close": "416.1491",
      "average": "413.5465",
      "volume": "1025.93",
      "turnover": "424277.51",
      "trades": "70"
    },
    {
      "date": "2023-11-10",
      "bid": "409.5435",
      "ask": "421.4335",
      "open": "416.1491",
      "high": "422.7546",
      "low": "406.9013",
      "close": "409.5435",
      "average": "412.7538",
      "volume": "246.61",
      "turnover": "101791.05",
      "trades": "38"
    },
    {
      "date": "2023-11-13",
      "bid": "408.2224",
      "ask": "413.5068",
      "open": "404.2591",
      "high": "420.1124",
      "low": "404.2591",
      "close": "412.1857",
      "average": "410.072",
      "volume": "182.96",
      "turnover": "75027.97",
      "trades": "47"
    },
    {
      "date": "2023-11-14",
      "bid": "412.1857",
      "ask": "420.1124",
      "open": "417.4702",
      "high": "420.1124",
      "low": "406.9013",
      "close": "412.1857",
      "average": "409.7285",
      "volume": "279.33",
      "turnover": "114449.86",
      "trades": "58"
    },
    {
      "date": "2023-11-15",
      "bid": "405.5802",
      "ask": "410.8646",
      "open": "420.1124",
      "high": "420.1124",
      "low": "398.9746",
      "close": "401.6169",
      "average": "405.4745",
      "volume": "851.96",
      "turnover": "345450.69",
      "trades": "104"
    },
    {
      "date": "2023-11-16",
      "bid": "416.1491",
      "ask": "421.4335",
      "open": "401.6169",
      "high": "432.0024",
      "low": "400.2958",
      "close": "416.1491",
      "average": "415.0261",
      "volume": "2446.21",
      "turnover": "1015250.31",
      "trades": "103"
    },
    {
      "date": "2023-11-17",
      "bid": "425.3968",
      "ask": "432.0024",
      "open": "414.8279",
      "high": "455.7823",
      "low": "413.5068",
      "close": "430.6812",
      "average": "433.984",
      "volume": "2864.92",
      "turnover": "1243341.31",
      "trades": "248"
    },
    {
      "date": "2023-11-20",
      "bid": "406.9013",
      "ask": "408.2224",
      "open": "422.7546",
      "high": "422.7546",
      "low": "405.5802",
      "close": "406.9013",
      "average": "413.1633",
      "volume": "1095.9",
      "turnover": "452785.48",
      "trades": "142"
    },
    {
      "date": "2023-11-21",
      "bid": "398.9746",
      "ask": "406.9013",
      "open": "406.9013",
      "high": "414.8279",
      "low": "397.6535",
      "close": "397.6535",
      "average": "403.691",
      "volume": "1304.85",
      "turnover": "526763.6",
      "trades": "77"
    },
    {
      "date": "2023-11-22",
      "bid": "398.9746",
      "ask": "404.2591",
      "open": "398.9746",
      "high": "409.5435",
      "low": "397.6535",
      "close": "398.9746",
      "average": "402.3567",
      "volume": "801.25",
      "turnover": "322389.86",
      "trades": "60"
    },
    {
      "date": "2023-11-23",
      "bid": "396.3324",
      "ask": "398.9746",
      "open": "398.9746",
      "high": "405.5802",
      "low": "391.048",
      "close": "398.9746",
      "average": "398.3405",
      "volume": "812.87",
      "turnover": "323804.03",
      "trades": "111"
    },
    {
      "date": "2023-11-24",
      "bid": "405.5802",
      "ask": "406.9013",
      "open": "396.3324",
      "high": "409.5435",
      "low": "393.6902",
      "close": "405.5802",
      "average": "406.2407",
      "volume": "531.42",
      "turnover": "215884.84",
      "trades": "62"
    },
    {
      "date": "2023-11-27",
      "bid": "404.2591",
      "ask": "409.5435",
      "open": "405.5802",
      "high": "409.5435",
      "low": "397.6535",
      "close": "409.5435",
      "average": "407.509",
      "volume": "222.05",
      "turnover": "90490.26",
      "trades": "33"
    },
    {
      "date": "2023-11-28",
      "bid": "397.6535",
      "ask": "398.9746",
      "open": "409.5435",
      "high": "409.5435",
      "low": "397.6535",
      "close": "397.6535",
      "average": "399.1596",
      "volume": "367.85",
      "turnover": "146830.23",
      "trades": "36"
    },
    {
      "date": "2023-11-29",
      "bid": "391.048",
      "ask": "396.3324",
      "open": "397.6535",
      "high": "405.5802",
      "low": "391.048",
      "close": "392.3691",
      "average": "396.4117",
      "volume": "179.41",
      "turnover": "71122.89",
      "trades": "37"
    },
    {
      "date": "2023-11-30",
      "bid": "368.5892",
      "ask": "369.9103",
      "open": "392.3691",
      "high": "393.6902",
      "low": "369.9103",
      "close": "369.9103",
      "average": "379.092",
      "volume": "2375.05",
      "turnover": "900352.8",
      "trades": "162"
    },
    {
      "date": "2023-12-01",
      "bid": "363.3047",
      "ask": "369.9103",
      "open": "369.9103",
      "high": "385.7636",
      "low": "351.4147",
      "close": "369.9103",
      "average": "366.2508",
      "volume": "1024.76",
      "turnover": "375316.68",
      "trades": "139"
    },
    {
      "date": "2023-12-04",
      "bid": "339.5248",
      "ask": "343.4881",
      "open": "369.9103",
      "high": "369.9103",
      "low": "334.2403",
      "close": "339.5248",
      "average": "344.4129",
      "volume": "2511.73",
      "turnover": "865066.21",
      "trades": "267"
    },
    {
      "date": "2023-12-05",
      "bid": "327.6348",
      "ask": "332.9192",
      "open": "339.5248",
      "high": "339.5248",
      "low": "319.7081",
      "close": "327.6348",
      "average": "329.9864",
      "volume": "1670.93",
      "turnover": "551381.62",
      "trades": "189"
    },
    {
      "date": "2023-12-06",
      "bid": "327.6348",
      "ask": "330.277",
      "open": "327.6348",
      "high": "350.0936",
      "low": "324.9926",
      "close": "327.6348",
      "average": "334.4517",
      "volume": "1212.86",
      "turnover": "405645.09",
      "trades": "143"
    },
    {
      "date": "2023-12-07",
      "bid": "324.9926",
      "ask": "330.277",
      "open": "326.3137",
      "high": "330.277",
      "low": "324.9926",
      "close": "324.9926",
      "average": "328.9031",
      "volume": "835.36",
      "turnover": "274757.09",
      "trades": "115"
    },
    {
      "date": "2023-12-08",
      "bid": "335.5614",
      "ask": "342.167",
      "open": "324.9926",
      "high": "356.6992",
      "low": "321.0293",
      "close": "335.5614",
      "average": "338.415",
      "volume": "3518.31",
      "turnover": "1190639.74",
      "trades": "206"
    },
    {
      "date": "2023-12-11",
      "bid": "388.4058",
      "ask": "398.9746",
      "open": "336.8826",
      "high": "395.0113",
      "low": "335.5614",
      "close": "392.3691",
      "average": "362.6177",
      "volume": "2334.22",
      "turnover": "846432.18",
      "trades": "262"
    },
    {
      "date": "2023-12-12",
      "bid": "376.5158",
      "ask": "383.1213",
      "open": "375.1947",
      "high": "402.938",
      "low": "360.6625",
      "close": "383.1213",
      "average": "376.1459",
      "volume": "2447.49",
      "turnover": "920611.29",
      "trades": "184"
    },
    {
      "date": "2023-12-13",
      "bid": "358.0203",
      "ask": "364.6258",
      "open": "373.8736",
      "high": "375.1947",
      "low": "356.6992",
      "close": "356.6992",
      "average": "368.1532",
      "volume": "1274.18",
      "turnover": "469097.93",
      "trades": "67"
    },
    {
      "date": "2023-12-14",
      "bid": "355.3781",
      "ask": "361.9836",
      "open": "356.6992",
      "high": "383.1213",
      "low": "352.7359",
      "close": "354.057",
      "average": "359.3546",
      "volume": "2950.27",
      "turnover": "1060211.63",
      "trades": "172"
    },
    {
      "date": "2023-12-15",
      "bid": "379.158",
      "ask": "384.4425",
      "open": "354.057",
      "high": "392.3691",
      "low": "354.057",
      "close": "379.158",
      "average": "375.6307",
      "volume": "1454.79",
      "turnover": "546468.46",
      "trades": "136"
    },
    {
      "date": "2023-12-18",
      "bid": "364.6258",
      "ask": "371.2314",
      "open": "379.158",
      "high": "387.0847",
      "low": "363.3047",
      "close": "364.6258",
      "average": "373.213",
      "volume": "962.63",
      "turnover": "359273.36",
      "trades": "88"
    },
    {
      "date": "2023-12-19",
      "bid": "360.6625",
      "ask": "365.9469",
      "open": "364.6258",
      "high": "381.8002",
      "low": "356.6992",
      "close": "364.6258",
      "average": "364.3616",
      "volume": "1520.27",
      "turnover": "553924.68",
      "trades": "91"
    },
    {
      "date": "2023-12-20",
      "bid": "363.3047",
      "ask": "381.8002",
      "open": "369.9103",
      "high": "383.1213",
      "low": "355.3781",
      "close": "363.3047",
      "average": "364.0842",
      "volume": "1723.26",
      "turnover": "627416.56",
      "trades": "117"
    },
    {
      "date": "2023-12-21",
      "bid": "354.057",
      "ask": "360.6625",
      "open": "375.1947",
      "high": "375.1947",
      "low": "354.057",
      "close": "354.057",
      "average": "357.3465",
      "volume": "1044.69",
      "turnover": "373322.38",
      "trades": "66"
    },
    {
      "date": "2023-12-22",
      "bid": "358.0203",
      "ask": "363.3047",
      "open": "354.057",
      "high": "375.1947",
      "low": "340.8459",
      "close": "356.6992",
      "average": "357.0691",
      "volume": "2088.23",
      "turnover": "745635.22",
      "trades": "122"
    },
    {
      "date": "2023-12-27",
      "bid": "375.1947",
      "ask": "376.5158",
      "open": "356.6992",
      "high": "383.1213",
      "low": "356.6992",
      "close": "376.5158",
      "average": "376.5422",
      "volume": "1267.54",
      "turnover": "477291.11",
      "trades": "117"
    },
    {
      "date": "2023-12-28",
      "bid": "508.6266",
      "ask": "523.1588",
      "open": "375.1947",
      "high": "528.4433",
      "low": "375.1947",
      "close": "520.5166",
      "average": "445.2795",
      "volume": "14554.85",
      "turnover": "6480937.07",
      "trades": "840"
    },
    {
      "date": "2023-12-29",
      "bid": "482.2045",
      "ask": "494.0944",
      "open": "541.6543",
      "high": "565.4343",
      "low": "449.1768",
      "close": "488.81",
      "average": "487.0001",
      "volume": "22451.48",
      "turnover": "10933739.97",
      "trades": "1501"
    },
    {
      "date": "2024-01-02",
      "bid": "435.9657",
      "ask": "441.2501",
      "open": "488.81",
      "high": "488.81",
      "low": "433.3235",
      "close": "441.2501",
      "average": "455.0293",
      "volume": "6371.91",
      "turnover": "2899404.88",
      "trades": "500"
    },
    {
      "date": "2024-01-03",
      "bid": "462.3878",
      "ask": "468.9934",
      "open": "437.2868",
      "high": "475.5989",
      "low": "422.7546",
      "close": "468.9934",
      "average": "446.3496",
      "volume": "5575.57",
      "turnover": "2488630.13",
      "trades": "375"
    },
    {
      "date": "2024-01-04",
      "bid": "488.81",
      "ask": "494.0944",
      "open": "476.92",
      "high": "509.9477",
      "low": "442.5712",
      "close": "494.0944",
      "average": "478.5318",
      "volume": "6025.81",
      "turnover": "2883561.42",
      "trades": "274"
    },
    {
      "date": "2024-01-05",
      "bid": "478.2411",
      "ask": "490.1311",
      "open": "475.5989",
      "high": "499.3789",
      "low": "468.9934",
      "close": "478.2411",
      "average": "484.6881",
      "volume": "2576.74",
      "turnover": "1248924.28",
      "trades": "132"
    },
    {
      "date": "2024-01-08",
      "bid": "476.92",
      "ask": "482.2045",
      "open": "478.2411",
      "high": "482.2045",
      "low": "449.1768",
      "close": "475.5989",
      "average": "460.459",
      "volume": "3130.22",
      "turnover": "1441335.58",
      "trades": "204"
    },
    {
      "date": "2024-01-09",
      "bid": "472.9567",
      "ask": "478.2411",
      "open": "475.5989",
      "high": "499.3789",
      "low": "472.9567",
      "close": "475.5989",
      "average": "485.5997",
      "volume": "1718.94",
      "turnover": "834726.15",
      "trades": "158"
    },
    {
      "date": "2024-01-10",
      "bid": "442.5712",
      "ask": "450.4979",
      "open": "475.5989",
      "high": "487.4889",
      "low": "439.929",
      "close": "445.2134",
      "average": "462.9956",
      "volume": "2911.76",
      "turnover": "1348119.39",
      "trades": "197"
    },
    {
      "date": "2024-01-11",
      "bid": "434.6446",
      "ask": "438.6079",
      "open": "443.8923",
      "high": "461.0667",
      "low": "424.0757",
      "close": "435.9657",
      "average": "444.0244",
      "volume": "2516.79",
      "turnover": "1117511",
      "trades": "133"
    },
    {
      "date": "2024-01-12",
      "bid": "406.9013",
      "ask": "413.5068",
      "open": "435.9657",
      "high": "449.1768",
      "low": "405.5802",
      "close": "409.5435",
      "average": "418.0779",
      "volume": "2520.13",
      "turnover": "1053610.11",
      "trades": "194"
    },
    {
      "date": "2024-01-15",
      "bid": "449.1768",
      "ask": "451.819",
      "open": "408.2224",
      "high": "475.5989",
      "low": "372.5525",
      "close": "443.8923",
      "average": "430.417",
      "volume": "4930.77",
      "turnover": "2122294.86",
      "trades": "464"
    },
    {
      "date": "2024-01-16",
      "bid": "428.039",
      "ask": "434.6446",
      "open": "430.6812",
      "high": "446.5345",
      "low": "416.1491",
      "close": "433.3235",
      "average": "432.478",
      "volume": "1590.69",
      "turnover": "687933.99",
      "trades": "155"
    },
    {
      "date": "2024-01-17",
      "bid": "455.7823",
      "ask": "459.7456",
      "open": "422.7546",
      "high": "461.0667",
      "low": "417.4702",
      "close": "455.7823",
      "average": "445.3323",
      "volume": "4032.25",
      "turnover": "1795716.02",
      "trades": "257"
    },
    {
      "date": "2024-01-18",
      "bid": "451.819",
      "ask": "462.3878",
      "open": "476.92",
      "high": "480.8834",
      "low": "441.2501",
      "close": "451.819",
      "average": "458.5566",
      "volume": "1142.42",
      "turnover": "523862.27",
      "trades": "119"
    },
    {
      "date": "2024-01-19",
      "bid": "430.6812",
      "ask": "439.929",
      "open": "451.819",
      "high": "461.0667",
      "low": "429.3601",
      "close": "434.6446",
      "average": "441.0784",
      "volume": "1606.97",
      "turnover": "708806.01",
      "trades": "86"
    },
    {
      "date": "2024-01-22",
      "bid": "433.3235",
      "ask": "443.8923",
      "open": "442.5712",
      "high": "442.5712",
      "low": "413.5068",
      "close": "437.2868",
      "average": "420.9711",
      "volume": "1867.34",
      "turnover": "786101.88",
      "trades": "130"
    },
    {
      "date": "2024-01-23",
      "bid": "428.039",
      "ask": "439.929",
      "open": "441.2501",
      "high": "449.1768",
      "low": "413.5068",
      "close": "428.039",
      "average": "429.6772",
      "volume": "560.27",
      "turnover": "240738.05",
      "trades": "58"
    },
    {
      "date": "2024-01-24",
      "bid": "428.039",
      "ask": "435.9657",
      "open": "428.039",
      "high": "443.8923",
      "low": "420.1124",
      "close": "428.039",
      "average": "428.3297",
      "volume": "757.68",
      "turnover": "324538.01",
      "trades": "61"
    },
    {
      "date": "2024-01-25",
      "bid": "438.6079",
      "ask": "446.5345",
      "open": "428.039",
      "high": "449.1768",
      "low": "416.1491",
      "close": "439.929",
      "average": "438.3569",
      "volume": "830.5",
      "turnover": "364053.52",
      "trades": "91"
    },
    {
      "date": "2024-01-26",
      "bid": "435.9657",
      "ask": "441.2501",
      "open": "449.1768",
      "high": "449.1768",
      "low": "433.3235",
      "close": "435.9657",
      "average": "438.2512",
      "volume": "333.88",
      "turnover": "146324.76",
      "trades": "43"
    },
    {
      "date": "2024-01-29",
      "bid": "435.9657",
      "ask": "442.5712",
      "open": "435.9657",
      "high": "451.819",
      "low": "429.3601",
      "close": "443.8923",
      "average": "441.7257",
      "volume": "1280.18",
      "turnover": "565482.38",
      "trades": "98"
    },
    {
      "date": "2024-01-30",
      "bid": "417.4702",
      "ask": "426.7179",
      "open": "450.4979",
      "high": "474.2778",
      "low": "404.2591",
      "close": "432.0024",
      "average": "432.8743",
      "volume": "3771.28",
      "turnover": "1632501.57",
      "trades": "270"
    },
    {
      "date": "2024-01-31",
      "bid": "417.4702",
      "ask": "422.7546",
      "open": "428.039",
      "high": "467.6723",
      "low": "413.5068",
      "close": "416.1491",
      "average": "436.1242",
      "volume": "1588.48",
      "turnover": "692774.25",
      "trades": "159"
    },
    {
      "date": "2024-02-01",
      "bid": "414.8279",
      "ask": "429.3601",
      "open": "417.4702",
      "high": "434.6446",
      "low": "410.8646",
      "close": "428.039",
      "average": "416.8228",
      "volume": "558.17",
      "turnover": "232663.55",
      "trades": "74"
    },
    {
      "date": "2024-02-02",
      "bid": "395.0113",
      "ask": "400.2958",
      "open": "428.039",
      "high": "428.039",
      "low": "393.6902",
      "close": "393.6902",
      "average": "403.0304",
      "volume": "1554.2",
      "turnover": "626382.16",
      "trades": "151"
    },
    {
      "date": "2024-02-05",
      "bid": "369.9103",
      "ask": "381.8002",
      "open": "393.6902",
      "high": "404.2591",
      "low": "364.6258",
      "close": "375.1947",
      "average": "389.3834",
      "volume": "1805.3",
      "turnover": "702956.87",
      "trades": "117"
    },
    {
      "date": "2024-02-06",
      "bid": "352.7359",
      "ask": "354.057",
      "open": "383.1213",
      "high": "385.7636",
      "low": "348.7725",
      "close": "348.7725",
      "average": "366.515",
      "volume": "1515.93",
      "turnover": "555608.21",
      "trades": "160"
    },
    {
      "date": "2024-02-07",
      "bid": "330.277",
      "ask": "336.8826",
      "open": "356.6992",
      "high": "369.9103",
      "low": "330.277",
      "close": "335.5614",
      "average": "340.2646",
      "volume": "2883.47",
      "turnover": "981146.32",
      "trades": "222"
    },
    {
      "date": "2024-02-08",
      "bid": "331.5981",
      "ask": "339.5248",
      "open": "339.5248",
      "high": "381.8002",
      "low": "317.0659",
      "close": "339.5248",
      "average": "338.2169",
      "volume": "3557.44",
      "turnover": "1203204",
      "trades": "302"
    },
    {
      "date": "2024-02-09",
      "bid": "330.277",
      "ask": "335.5614",
      "open": "339.5248",
      "high": "344.8092",
      "low": "328.9559",
      "close": "328.9559",
      "average": "334.597",
      "volume": "1117.41",
      "turnover": "373887.36",
      "trades": "93"
    },
    {
      "date": "2024-02-12",
      "bid": "331.5981",
      "ask": "336.8826",
      "open": "328.9559",
      "high": "338.2037",
      "low": "317.0659",
      "close": "331.5981",
      "average": "326.0891",
      "volume": "826.64",
      "turnover": "269556.35",
      "trades": "117"
    },
    {
      "date": "2024-02-13",
      "bid": "332.9192",
      "ask": "336.8826",
      "open": "336.8826",
      "high": "352.7359",
      "low": "331.5981",
      "close": "332.9192",
      "average": "337.8602",
      "volume": "917.66",
      "turnover": "310046.23",
      "trades": "92"
    },
    {
      "date": "2024-02-14",
      "bid": "330.277",
      "ask": "336.8826",
      "open": "332.9192",
      "high": "336.8826",
      "low": "323.6715",
      "close": "328.9559",
      "average": "328.6388",
      "volume": "296.47",
      "turnover": "97432.15",
      "trades": "60"
    },
    {
      "date": "2024-02-15",
      "bid": "323.6715",
      "ask": "328.9559",
      "open": "328.9559",
      "high": "335.5614",
      "low": "319.7081",
      "close": "323.6715",
      "average": "326.5779",
      "volume": "466.29",
      "turnover": "152279.37",
      "trades": "60"
    },
    {
      "date": "2024-02-16",
      "bid": "335.5614",
      "ask": "342.167",
      "open": "323.6715",
      "high": "350.0936",
      "low": "323.6715",
      "close": "340.8459",
      "average": "335.1255",
      "volume": "1424.57",
      "turnover": "477417.97",
      "trades": "110"
    },
    {
      "date": "2024-02-19",
      "bid": "322.3504",
      "ask": "330.277",
      "open": "340.8459",
      "high": "344.8092",
      "low": "317.0659",
      "close": "322.3504",
      "average": "326.4854",
      "volume": "1485.82",
      "turnover": "485109.29",
      "trades": "135"
    },
    {
      "date": "2024-02-20",
      "bid": "303.8549",
      "ask": "310.4604",
      "open": "322.3504",
      "high": "328.9559",
      "low": "290.6438",
      "close": "306.4971",
      "average": "307.4747",
      "volume": "1722.53",
      "turnover": "529646",
      "trades": "144"
    },
    {
      "date": "2024-02-21",
      "bid": "293.286",
      "ask": "305.176",
      "open": "310.4604",
      "high": "313.1026",
      "low": "280.0749",
      "close": "293.286",
      "average": "298.3194",
      "volume": "1720.71",
      "turnover": "513314.1",
      "trades": "131"
    },
    {
      "date": "2024-02-22",
      "bid": "293.286",
      "ask": "297.2493",
      "open": "302.5337",
      "high": "302.5337",
      "low": "282.7171",
      "close": "295.9282",
      "average": "289.7586",
      "volume": "2279.23",
      "turnover": "659104.53",
      "trades": "125"
    },
    {
      "date": "2024-02-23",
      "bid": "288.0016",
      "ask": "290.6438",
      "open": "295.9282",
      "high": "297.2493",
      "low": "284.0382",
      "close": "289.3227",
      "average": "290.8948",
      "volume": "828.21",
      "turnover": "240922.72",
      "trades": "90"
    },
    {
      "date": "2024-02-26",
      "bid": "289.3227",
      "ask": "295.9282",
      "open": "289.3227",
      "high": "299.8915",
      "low": "280.0749",
      "close": "289.3227",
      "average": "287.6052",
      "volume": "716.15",
      "turnover": "205970.65",
      "trades": "74"
    },
    {
      "date": "2024-02-27",
      "bid": "277.4327",
      "ask": "282.7171",
      "open": "293.286",
      "high": "295.9282",
      "low": "273.4694",
      "close": "274.7905",
      "average": "284.8573",
      "volume": "1994.24",
      "turnover": "568084.95",
      "trades": "131"
    },
    {
      "date": "2024-02-28",
      "bid": "294.6071",
      "ask": "298.5704",
      "open": "274.7905",
      "high": "301.2126",
      "low": "274.7905",
      "close": "294.6071",
      "average": "292.163",
      "volume": "1561.18",
      "turnover": "456112.36",
      "trades": "137"
    },
    {
      "date": "2024-02-29",
      "bid": "277.4327",
      "ask": "278.7538",
      "open": "298.5704",
      "high": "302.5337",
      "low": "264.2216",
      "close": "274.7905",
      "average": "284.2892",
      "volume": "1540.61",
      "turnover": "437979.18",
      "trades": "117"
    },
    {
      "date": "2024-03-01",
      "bid": "273.4694",
      "ask": "278.7538",
      "open": "277.4327",
      "high": "290.6438",
      "low": "270.8271",
      "close": "278.7538",
      "average": "279.6389",
      "volume": "809.44",
      "turnover": "226348.31",
      "trades": "105"
    },
    {
      "date": "2024-03-04",
      "bid": "281.396",
      "ask": "282.7171",
      "open": "278.7538",
      "high": "288.0016",
      "low": "274.7905",
      "close": "284.0382",
      "average": "281.0525",
      "volume": "478.76",
      "turnover": "134558.39",
      "trades": "84"
    },
    {
      "date": "2024-03-05",
      "bid": "298.5704",
      "ask": "306.4971",
      "open": "284.0382",
      "high": "319.7081",
      "low": "276.1116",
      "close": "298.5704",
      "average": "301.358",
      "volume": "2999.11",
      "turnover": "903804.92",
      "trades": "309"
    },
    {
      "date": "2024-03-06",
      "bid": "293.286",
      "ask": "297.2493",
      "open": "310.4604",
      "high": "310.4604",
      "low": "290.6438",
      "close": "293.286",
      "average": "297.9759",
      "volume": "616.46",
      "turnover": "183689.49",
      "trades": "67"
    },
    {
      "date": "2024-03-07",
      "bid": "280.0749",
      "ask": "285.3593",
      "open": "284.0382",
      "high": "290.6438",
      "low": "277.4327",
      "close": "280.0749",
      "average": "284.7252",
      "volume": "806.11",
      "turnover": "229523.23",
      "trades": "58"
    },
    {
      "date": "2024-03-08",
      "bid": "276.1116",
      "ask": "280.0749",
      "open": "288.0016",
      "high": "299.8915",
      "low": "273.4694",
      "close": "276.1116",
      "average": "287.3146",
      "volume": "805.52",
      "turnover": "231438.38",
      "trades": "106"
    },
    {
      "date": "2024-03-11",
      "bid": "277.4327",
      "ask": "282.7171",
      "open": "281.396",
      "high": "286.6804",
      "low": "272.1483",
      "close": "282.7171",
      "average": "280.4184",
      "volume": "908.12",
      "turnover": "254652.74",
      "trades": "52"
    },
    {
      "date": "2024-03-12",
      "bid": "280.0749",
      "ask": "284.0382",
      "open": "282.7171",
      "high": "286.6804",
      "low": "278.7538",
      "close": "280.0749",
      "average": "281.9641",
      "volume": "853.69",
      "turnover": "240715.07",
      "trades": "67"
    },
    {
      "date": "2024-03-13",
      "bid": "286.6804",
      "ask": "289.3227",
      "open": "280.0749",
      "high": "295.9282",
      "low": "277.4327",
      "close": "289.3227",
      "average": "284.2364",
      "volume": "1235.14",
      "turnover": "351075.64",
      "trades": "94"
    },
    {
      "date": "2024-03-14",
      "bid": "282.7171",
      "ask": "288.0016",
      "open": "289.3227",
      "high": "293.286",
      "low": "277.4327",
      "close": "288.0016",
      "average": "285.0555",
      "volume": "625.58",
      "turnover": "178321.73",
      "trades": "55"
    },
    {
      "date": "2024-03-15",
      "bid": "284.0382",
      "ask": "289.3227",
      "open": "290.6438",
      "high": "297.2493",
      "low": "284.0382",
      "close": "284.0382",
      "average": "289.6001",
      "volume": "667.9",
      "turnover": "193426.89",
      "trades": "60"
    },
    {
      "date": "2024-03-18",
      "bid": "291.9649",
      "ask": "299.8915",
      "open": "282.7171",
      "high": "299.8915",
      "low": "273.4694",
      "close": "291.9649",
      "average": "287.592",
      "volume": "1232.69",
      "turnover": "354509.15",
      "trades": "88"
    },
    {
      "date": "2024-03-19",
      "bid": "305.176",
      "ask": "313.1026",
      "open": "301.2126",
      "high": "317.0659",
      "low": "299.8915",
      "close": "305.176",
      "average": "308.6769",
      "volume": "1875.37",
      "turnover": "578881.03",
      "trades": "166"
    },
    {
      "date": "2024-03-20",
      "bid": "293.286",
      "ask": "294.6071",
      "open": "309.1393",
      "high": "314.4237",
      "low": "286.6804",
      "close": "293.286",
      "average": "297.4739",
      "volume": "2349.83",
      "turnover": "699022.6",
      "trades": "111"
    },
    {
      "date": "2024-03-21",
      "bid": "289.3227",
      "ask": "293.286",
      "open": "291.9649",
      "high": "294.6071",
      "low": "270.8271",
      "close": "293.286",
      "average": "281.832",
      "volume": "1766.72",
      "turnover": "497921.18",
      "trades": "104"
    },
    {
      "date": "2024-03-22",
      "bid": "277.4327",
      "ask": "282.7171",
      "open": "286.6804",
      "high": "286.6804",
      "low": "270.8271",
      "close": "282.7171",
      "average": "276.7721",
      "volume": "1767.59",
      "turnover": "489224.77",
      "trades": "131"
    },
    {
      "date": "2024-03-25",
      "bid": "272.1483",
      "ask": "276.1116",
      "open": "281.396",
      "high": "282.7171",
      "low": "272.1483",
      "close": "272.1483",
      "average": "275.2396",
      "volume": "1047.25",
      "turnover": "288251.72",
      "trades": "68"
    },
    {
      "date": "2024-03-26",
      "bid": "280.0749",
      "ask": "282.7171",
      "open": "274.7905",
      "high": "284.0382",
      "low": "272.1483",
      "close": "280.0749",
      "average": "278.0404",
      "volume": "1163.15",
      "turnover": "323401.82",
      "trades": "79"
    },
    {
      "date": "2024-03-27",
      "bid": "278.7538",
      "ask": "284.0382",
      "open": "281.396",
      "high": "284.0382",
      "low": "273.4694",
      "close": "284.0382",
      "average": "278.767",
      "volume": "777.35",
      "turnover": "216701.77",
      "trades": "68"
    },
    {
      "date": "2024-03-28",
      "bid": "280.0749",
      "ask": "282.7171",
      "open": "284.0382",
      "high": "284.0382",
      "low": "270.8271",
      "close": "282.7171",
      "average": "277.6969",
      "volume": "731",
      "turnover": "202993.75",
      "trades": "48"
    },
    {
      "date": "2024-04-02",
      "bid": "278.7538",
      "ask": "282.7171",
      "open": "282.7171",
      "high": "284.6988",
      "low": "278.0932",
      "close": "282.0566",
      "average": "281.7395",
      "volume": "109.29",
      "turnover": "30792.44",
      "trades": "27"
    },
    {
      "date": "2024-04-03",
      "bid": "278.0932",
      "ask": "281.396",
      "open": "282.0566",
      "high": "283.3777",
      "low": "273.4694",
      "close": "277.4327",
      "average": "277.1949",
      "volume": "573.38",
      "turnover": "158942.02",
      "trades": "43"
    },
    {
      "date": "2024-04-04",
      "bid": "278.0932",
      "ask": "281.396",
      "open": "273.4694",
      "high": "286.0199",
      "low": "273.4694",
      "close": "282.7171",
      "average": "280.2466",
      "volume": "572.32",
      "turnover": "160394.8",
      "trades": "48"
    },
    {
      "date": "2024-04-05",
      "bid": "277.4327",
      "ask": "282.7171",
      "open": "281.396",
      "high": "284.0382",
      "low": "272.1483",
      "close": "282.7171",
      "average": "280.1013",
      "volume": "474.6",
      "turnover": "132936.75",
      "trades": "33"
    },
    {
      "date": "2024-04-08",
      "bid": "279.4143",
      "ask": "281.396",
      "open": "282.7171",
      "high": "282.7171",
      "low": "276.1116",
      "close": "279.4143",
      "average": "280.9468",
      "volume": "31.98",
      "turnover": "8985.07",
      "trades": "19"
    },
    {
      "date": "2024-04-09",
      "bid": "283.3777",
      "ask": "286.0199",
      "open": "276.7721",
      "high": "286.6804",
      "low": "276.7721",
      "close": "283.3777",
      "average": "283.087",
      "volume": "351.5",
      "turnover": "99507.59",
      "trades": "38"
    },
    {
      "date": "2024-04-10",
      "bid": "280.0749",
      "ask": "286.0199",
      "open": "280.7355",
      "high": "286.0199",
      "low": "280.0749",
      "close": "280.0749",
      "average": "280.8279",
      "volume": "425.02",
      "turnover": "119357.15",
      "trades": "31"
    },
    {
      "date": "2024-04-11",
      "bid": "280.0749",
      "ask": "283.3777",
      "open": "278.7538",
      "high": "284.0382",
      "low": "276.7721",
      "close": "280.0749",
      "average": "281.396",
      "volume": "128.41",
      "turnover": "36134.74",
      "trades": "23"
    },
    {
      "date": "2024-04-12",
      "bid": "278.0932",
      "ask": "280.7355",
      "open": "280.0749",
      "high": "283.3777",
      "low": "277.4327",
      "close": "278.0932",
      "average": "279.9956",
      "volume": "97.09",
      "turnover": "27185.53",
      "trades": "19"
    },
    {
      "date": "2024-04-15",
      "bid": "274.1299",
      "ask": "275.451",
      "open": "278.0932",
      "high": "281.396",
      "low": "273.4694",
      "close": "274.1299",
      "average": "276.7325",
      "volume": "119.25",
      "turnover": "33001.4",
      "trades": "40"
    },
    {
      "date": "2024-04-16",
      "bid": "274.7905",
      "ask": "275.451",
      "open": "274.7905",
      "high": "277.4327",
      "low": "273.4694",
      "close": "274.7905",
      "average": "275.4907",
      "volume": "139.99",
      "turnover": "38568.12",
      "trades": "36"
    },
    {
      "date": "2024-04-17",
      "bid": "273.4694",
      "ask": "274.1299",
      "open": "274.7905",
      "high": "279.4143",
      "low": "273.4694",
      "close": "273.4694",
      "average": "274.9886",
      "volume": "464.24",
      "turnover": "127660",
      "trades": "28"
    },
    {
      "date": "2024-04-18",
      "bid": "265.5427",
      "ask": "271.4877",
      "open": "273.4694",
      "high": "274.1299",
      "low": "264.2216",
      "close": "269.506",
      "average": "272.0426",
      "volume": "466.22",
      "turnover": "126829.4",
      "trades": "32"
    },
    {
      "date": "2024-04-19",
      "bid": "269.506",
      "ask": "272.1483",
      "open": "268.8455",
      "high": "272.8088",
      "low": "262.3721",
      "close": "272.8088",
      "average": "268.6473",
      "volume": "848.81",
      "turnover": "228033.29",
      "trades": "73"
    },
    {
      "date": "2024-04-22",
      "bid": "269.506",
      "ask": "274.7905",
      "open": "274.7905",
      "high": "281.396",
      "low": "267.5244",
      "close": "274.7905",
      "average": "274.4866",
      "volume": "976.42",
      "turnover": "268016.94",
      "trades": "83"
    },
    {
      "date": "2024-04-23",
      "bid": "264.8822",
      "ask": "269.506",
      "open": "273.4694",
      "high": "274.7905",
      "low": "264.2216",
      "close": "264.2216",
      "average": "267.9868",
      "volume": "516.48",
      "turnover": "138413.93",
      "trades": "64"
    },
    {
      "date": "2024-04-24",
      "bid": "261.5794",
      "ask": "267.5244",
      "open": "264.2216",
      "high": "268.8455",
      "low": "259.9941",
      "close": "265.5427",
      "average": "264.1555",
      "volume": "448.33",
      "turnover": "118430.64",
      "trades": "45"
    },
    {
      "date": "2024-04-25",
      "bid": "262.6363",
      "ask": "266.2033",
      "open": "271.4877",
      "high": "274.7905",
      "low": "261.5794",
      "close": "263.9574",
      "average": "268.4888",
      "volume": "608.44",
      "turnover": "163361.04",
      "trades": "67"
    },
    {
      "date": "2024-04-26",
      "bid": "433.3235",
      "ask": "439.2684",
      "open": "264.2216",
      "high": "500.0394",
      "low": "257.6161",
      "close": "435.3051",
      "average": "442.6901",
      "volume": "60517",
      "turnover": "26791821.35",
      "trades": "3078"
    },
    {
      "date": "2024-04-29",
      "bid": "384.4425",
      "ask": "390.3874",
      "open": "462.3878",
      "high": "483.5256",
      "low": "377.8369",
      "close": "384.4425",
      "average": "419.9274",
      "volume": "24611.71",
      "turnover": "10335002.48",
      "trades": "1713"
    },
    {
      "date": "2024-04-30",
      "bid": "339.5248",
      "ask": "342.8275",
      "open": "385.7636",
      "high": "395.6719",
      "low": "331.5981",
      "close": "342.8275",
      "average": "357.0955",
      "volume": "5688.86",
      "turnover": "2031440.63",
      "trades": "337"
    },
    {
      "date": "2024-05-02",
      "bid": "329.6165",
      "ask": "338.2037",
      "open": "342.8275",
      "high": "383.1213",
      "low": "310.4604",
      "close": "337.5431",
      "average": "347.0287",
      "volume": "6976.51",
      "turnover": "2421005.25",
      "trades": "581"
    },
    {
      "date": "2024-05-03",
      "bid": "331.5981",
      "ask": "334.2403",
      "open": "343.4881",
      "high": "367.9286",
      "low": "317.0659",
      "close": "324.9926",
      "average": "334.0158",
      "volume": "2538.37",
      "turnover": "847854.28",
      "trades": "222"
    },
    {
      "date": "2024-05-06",
      "bid": "297.9099",
      "ask": "302.5337",
      "open": "317.0659",
      "high": "321.6898",
      "low": "285.3593",
      "close": "295.9282",
      "average": "299.0724",
      "volume": "3265.57",
      "turnover": "976662.57",
      "trades": "306"
    },
    {
      "date": "2024-05-07",
      "bid": "311.1209",
      "ask": "317.7265",
      "open": "306.4971",
      "high": "339.5248",
      "low": "290.6438",
      "close": "311.1209",
      "average": "312.5477",
      "volume": "3148.28",
      "turnover": "983991.65",
      "trades": "297"
    },
    {
      "date": "2024-05-08",
      "bid": "306.4971",
      "ask": "312.4421",
      "open": "311.1209",
      "high": "334.9009",
      "low": "297.2493",
      "close": "306.4971",
      "average": "312.1382",
      "volume": "1642.66",
      "turnover": "512738.93",
      "trades": "126"
    },
    {
      "date": "2024-05-10",
      "bid": "299.8915",
      "ask": "307.8182",
      "open": "307.1576",
      "high": "326.3137",
      "low": "298.5704",
      "close": "299.8915",
      "average": "305.9422",
      "volume": "1433.13",
      "turnover": "438459.74",
      "trades": "130"
    },
    {
      "date": "2024-05-13",
      "bid": "302.5337",
      "ask": "308.4787",
      "open": "299.8915",
      "high": "315.7448",
      "low": "298.5704",
      "close": "302.5337",
      "average": "305.2024",
      "volume": "913.89",
      "turnover": "278923.44",
      "trades": "87"
    },
    {
      "date": "2024-05-14",
      "bid": "305.176",
      "ask": "309.1393",
      "open": "302.5337",
      "high": "322.3504",
      "low": "299.8915",
      "close": "305.176",
      "average": "313.565",
      "volume": "1290.3",
      "turnover": "404601.78",
      "trades": "116"
    },
    {
      "date": "2024-05-15",
      "bid": "295.9282",
      "ask": "301.2126",
      "open": "306.4971",
      "high": "307.1576",
      "low": "293.286",
      "close": "295.9282",
      "average": "302.5205",
      "volume": "1438.85",
      "turnover": "435289.23",
      "trades": "114"
    },
    {
      "date": "2024-05-16",
      "bid": "290.6438",
      "ask": "297.2493",
      "open": "295.9282",
      "high": "299.8915",
      "low": "289.9832",
      "close": "290.6438",
      "average": "292.9953",
      "volume": "329.51",
      "turnover": "96547.68",
      "trades": "68"
    },
    {
      "date": "2024-05-17",
      "bid": "288.0016",
      "ask": "295.9282",
      "open": "290.6438",
      "high": "295.9282",
      "low": "284.6988",
      "close": "288.0016",
      "average": "289.4416",
      "volume": "763.76",
      "turnover": "221061.28",
      "trades": "77"
    },
    {
      "date": "2024-05-20",
      "bid": "280.0749",
      "ask": "286.0199",
      "open": "288.0016",
      "high": "290.6438",
      "low": "280.0749",
      "close": "280.0749",
      "average": "284.5931",
      "volume": "1161.12",
      "turnover": "330443.38",
      "trades": "93"
    },
    {
      "date": "2024-05-21",
      "bid": "273.4694",
      "ask": "280.0749",
      "open": "280.7355",
      "high": "287.341",
      "low": "271.4877",
      "close": "273.4694",
      "average": "278.3178",
      "volume": "1235.09",
      "turnover": "343747.83",
      "trades": "92"
    },
    {
      "date": "2024-05-22",
      "bid": "284.0382",
      "ask": "287.341",
      "open": "277.4327",
      "high": "288.0016",
      "low": "274.7905",
      "close": "284.0382",
      "average": "282.8624",
      "volume": "721.22",
      "turnover": "204013.11",
      "trades": "75"
    },
    {
      "date": "2024-05-23",
      "bid": "297.2493",
      "ask": "299.8915",
      "open": "290.6438",
      "high": "303.8549",
      "low": "277.4327",
      "close": "299.231",
      "average": "294.5542",
      "volume": "571.64",
      "turnover": "168379.93",
      "trades": "92"
    },
    {
      "date": "2024-05-24",
      "bid": "310.4604",
      "ask": "313.1026",
      "open": "303.1943",
      "high": "315.7448",
      "low": "299.8915",
      "close": "311.7815",
      "average": "310.7775",
      "volume": "765.93",
      "turnover": "238037.04",
      "trades": "112"
    },
    {
      "date": "2024-05-27",
      "bid": "319.0476",
      "ask": "321.6898",
      "open": "311.7815",
      "high": "330.277",
      "low": "306.4971",
      "close": "321.0293",
      "average": "316.1015",
      "volume": "1295.66",
      "turnover": "409568.51",
      "trades": "172"
    },
    {
      "date": "2024-05-28",
      "bid": "339.5248",
      "ask": "342.167",
      "open": "369.9103",
      "high": "369.9103",
      "low": "324.9926",
      "close": "339.5248",
      "average": "340.727",
      "volume": "2516.4",
      "turnover": "857411.5",
      "trades": "232"
    },
    {
      "date": "2024-05-29",
      "bid": "313.7632",
      "ask": "324.9926",
      "open": "339.5248",
      "high": "379.8186",
      "low": "301.2126",
      "close": "319.0476",
      "average": "340.7402",
      "volume": "4407.72",
      "turnover": "1501878.8",
      "trades": "272"
    },
    {
      "date": "2024-05-30",
      "bid": "323.6715",
      "ask": "324.332",
      "open": "319.0476",
      "high": "353.3964",
      "low": "319.0476",
      "close": "323.6715",
      "average": "328.2689",
      "volume": "1490.95",
      "turnover": "489433.75",
      "trades": "139"
    },
    {
      "date": "2024-05-31",
      "bid": "321.0293",
      "ask": "334.2403",
      "open": "326.9742",
      "high": "353.3964",
      "low": "316.4054",
      "close": "322.3504",
      "average": "333.2099",
      "volume": "3295.02",
      "turnover": "1097950.53",
      "trades": "229"
    },
    {
      "date": "2024-06-03",
      "bid": "351.4147",
      "ask": "354.057",
      "open": "334.2403",
      "high": "351.4147",
      "low": "323.6715",
      "close": "350.7542",
      "average": "343.3031",
      "volume": "3587.13",
      "turnover": "1231483.63",
      "trades": "195"
    },
    {
      "date": "2024-06-04",
      "bid": "338.2037",
      "ask": "344.8092",
      "open": "352.0753",
      "high": "371.2314",
      "low": "331.5981",
      "close": "336.222",
      "average": "347.3325",
      "volume": "3421.92",
      "turnover": "1188543.54",
      "trades": "179"
    },
    {
      "date": "2024-06-05",
      "bid": "336.8826",
      "ask": "340.8459",
      "open": "336.222",
      "high": "346.1303",
      "low": "325.6531",
      "close": "336.8826",
      "average": "336.8165",
      "volume": "3393.84",
      "turnover": "1143084.35",
      "trades": "150"
    },
    {
      "date": "2024-06-07",
      "bid": "335.5614",
      "ask": "346.7909",
      "open": "338.2037",
      "high": "350.0936",
      "low": "330.277",
      "close": "334.9009",
      "average": "340.0268",
      "volume": "1490.36",
      "turnover": "506769.54",
      "trades": "104"
    },
    {
      "date": "2024-06-10",
      "bid": "361.9836",
      "ask": "366.6075",
      "open": "334.9009",
      "high": "386.4241",
      "low": "334.9009",
      "close": "361.9836",
      "average": "364.5862",
      "volume": "1876.62",
      "turnover": "684183.99",
      "trades": "180"
    },
    {
      "date": "2024-06-11",
      "bid": "498.0578",
      "ask": "502.6816",
      "open": "362.6442",
      "high": "527.1221",
      "low": "347.4514",
      "close": "502.6816",
      "average": "449.9166",
      "volume": "20776.41",
      "turnover": "9348278.84",
      "trades": "1742"
    },
    {
      "date": "2024-06-12",
      "bid": "597.1409",
      "ask": "602.4253",
      "open": "521.8377",
      "high": "739.8206",
      "low": "515.2322",
      "close": "595.8198",
      "average": "637.8574",
      "volume": "56499.72",
      "turnover": "36039630.43",
      "trades": "6706"
    },
    {
      "date": "2024-06-13",
      "bid": "519.8561",
      "ask": "524.4799",
      "open": "595.8198",
      "high": "595.8198",
      "low": "488.81",
      "close": "519.8561",
      "average": "526.2634",
      "volume": "19101.25",
      "turnover": "10052231.98",
      "trades": "1723"
    },
    {
      "date": "2024-06-14",
      "bid": "467.0117",
      "ask": "476.2595",
      "open": "519.1955",
      "high": "533.7277",
      "low": "465.6906",
      "close": "466.3512",
      "average": "487.3039",
      "volume": "6079.51",
      "turnover": "2962589.71",
      "trades": "610"
    },
    {
      "date": "2024-06-17",
      "bid": "431.3418",
      "ask": "441.9107",
      "open": "466.3512",
      "high": "466.3512",
      "low": "428.039",
      "close": "431.3418",
      "average": "439.5459",
      "volume": "4243.95",
      "turnover": "1865441.77",
      "trades": "413"
    },
    {
      "date": "2024-06-18",
      "bid": "467.0117",
      "ask": "469.6539",
      "open": "431.3418",
      "high": "492.7733",
      "low": "431.3418",
      "close": "465.0301",
      "average": "467.9497",
      "volume": "4436.61",
      "turnover": "2076116.02",
      "trades": "500"
    },
    {
      "date": "2024-06-19",
      "bid": "502.0211",
      "ask": "513.2505",
      "open": "465.6906",
      "high": "583.9298",
      "low": "465.6906",
      "close": "494.0944",
      "average": "531.7724",
      "volume": "11928.63",
      "turnover": "6343782.6",
      "trades": "1208"
    },
    {
      "date": "2024-06-20",
      "bid": "520.5166",
      "ask": "525.801",
      "open": "502.6816",
      "high": "547.5993",
      "low": "502.6816",
      "close": "521.8377",
      "average": "527.0032",
      "volume": "3919.39",
      "turnover": "2065542.69",
      "trades": "509"
    },
    {
      "date": "2024-06-24",
      "bid": "490.7917",
      "ask": "492.7733",
      "open": "532.4066",
      "high": "544.9571",
      "low": "486.1678",
      "close": "488.81",
      "average": "513.9111",
      "volume": "3775.22",
      "turnover": "1940125.11",
      "trades": "420"
    },
    {
      "date": "2024-06-25",
      "bid": "490.1311",
      "ask": "493.4339",
      "open": "488.81",
      "high": "493.4339",
      "low": "483.5256",
      "close": "488.81",
      "average": "489.2196",
      "volume": "1590.21",
      "turnover": "777971.59",
      "trades": "158"
    },
    {
      "date": "2024-06-26",
      "bid": "477.5806",
      "ask": "479.5622",
      "open": "488.81",
      "high": "494.0944",
      "low": "473.6173",
      "close": "473.6173",
      "average": "482.7329",
      "volume": "1474.42",
      "turnover": "711752.65",
      "trades": "163"
    },
    {
      "date": "2024-06-27",
      "bid": "505.9844",
      "ask": "514.5716",
      "open": "475.5989",
      "high": "539.6727",
      "low": "473.6173",
      "close": "504.6633",
      "average": "517.1346",
      "volume": "2508.8",
      "turnover": "1297394.08",
      "trades": "385"
    },
    {
      "date": "2024-06-28",
      "bid": "538.3516",
      "ask": "548.9204",
      "open": "513.9111",
      "high": "587.8931",
      "low": "507.9661",
      "close": "542.9754",
      "average": "538.5762",
      "volume": "4856.88",
      "turnover": "2615809.75",
      "trades": "498"
    },
    {
      "date": "2024-07-01",
      "bid": "524.4799",
      "ask": "525.801",
      "open": "543.636",
      "high": "566.7554",
      "low": "521.8377",
      "close": "522.4983",
      "average": "539.8576",
      "volume": "2433.94",
      "turnover": "1313988.67",
      "trades": "366"
    },
    {
      "date": "2024-07-02",
      "bid": "519.8561",
      "ask": "528.4433",
      "open": "522.4983",
      "high": "554.8654",
      "low": "477.5806",
      "close": "525.1405",
      "average": "529.8833",
      "volume": "4018.83",
      "turnover": "2129491.02",
      "trades": "338"
    },
    {
      "date": "2024-07-03",
      "bid": "517.8744",
      "ask": "519.1955",
      "open": "539.6727",
      "high": "539.6727",
      "low": "515.2322",
      "close": "519.1955",
      "average": "519.2351",
      "volume": "1580.12",
      "turnover": "820457.22",
      "trades": "175"
    },
    {
      "date": "2024-07-04",
      "bid": "537.0305",
      "ask": "542.9754",
      "open": "519.1955",
      "high": "561.471",
      "low": "502.6816",
      "close": "537.0305",
      "average": "533.873",
      "volume": "2539.14",
      "turnover": "1355590.32",
      "trades": "285"
    },
    {
      "date": "2024-07-05",
      "bid": "529.7644",
      "ask": "538.3516",
      "open": "537.0305",
      "high": "542.9754",
      "low": "521.8377",
      "close": "526.4616",
      "average": "532.1424",
      "volume": "1629.31",
      "turnover": "867033.65",
      "trades": "183"
    },
    {
      "date": "2024-07-08",
      "bid": "531.746",
      "ask": "537.691",
      "open": "526.4616",
      "high": "546.9388",
      "low": "515.2322",
      "close": "531.746",
      "average": "531.9838",
      "volume": "1155.79",
      "turnover": "614862.54",
      "trades": "194"
    },
    {
      "date": "2024-07-09",
      "bid": "516.5533",
      "ask": "521.8377",
      "open": "531.746",
      "high": "535.7093",
      "low": "515.2322",
      "close": "515.8927",
      "average": "522.7229",
      "volume": "1233.2",
      "turnover": "644619.84",
      "trades": "155"
    },
    {
      "date": "2024-07-10",
      "bid": "538.3516",
      "ask": "570.0582",
      "open": "533.7277",
      "high": "619.5997",
      "low": "514.5716",
      "close": "539.6727",
      "average": "575.7389",
      "volume": "7496.9",
      "turnover": "4316282.45",
      "trades": "638"
    },
    {
      "date": "2024-07-11",
      "bid": "472.9567",
      "ask": "483.5256",
      "open": "527.1221",
      "high": "528.4433",
      "low": "428.039",
      "close": "470.3145",
      "average": "478.8885",
      "volume": "10079.18",
      "turnover": "4826797.46",
      "trades": "862"
    },
    {
      "date": "2024-07-12",
      "bid": "467.0117",
      "ask": "475.5989",
      "open": "470.3145",
      "high": "497.3972",
      "low": "437.9473",
      "close": "452.4795",
      "average": "469.9842",
      "volume": "2559.64",
      "turnover": "1203000.99",
      "trades": "291"
    },
    {
      "date": "2024-07-15",
      "bid": "474.2778",
      "ask": "482.865",
      "open": "453.1401",
      "high": "490.7917",
      "low": "453.1401",
      "close": "470.3145",
      "average": "476.0613",
      "volume": "1522.35",
      "turnover": "724736.8",
      "trades": "257"
    },
    {
      "date": "2024-07-16",
      "bid": "463.0484",
      "ask": "474.9384",
      "open": "498.7183",
      "high": "498.7183",
      "low": "455.7823",
      "close": "474.9384",
      "average": "470.3805",
      "volume": "1304.83",
      "turnover": "613770.48",
      "trades": "188"
    },
    {
      "date": "2024-07-17",
      "bid": "470.975",
      "ask": "477.5806",
      "open": "474.9384",
      "high": "488.1495",
      "low": "455.1217",
      "close": "470.975",
      "average": "474.2382",
      "volume": "824.03",
      "turnover": "390785.64",
      "trades": "119"
    },
    {
      "date": "2024-07-18",
      "bid": "441.2501",
      "ask": "451.819",
      "open": "470.975",
      "high": "476.2595",
      "low": "438.6079",
      "close": "438.6079",
      "average": "456.5618",
      "volume": "1670.59",
      "turnover": "762737.49",
      "trades": "177"
    },
    {
      "date": "2024-07-19",
      "bid": "458.4245",
      "ask": "467.0117",
      "open": "439.2684",
      "high": "488.81",
      "low": "439.2684",
      "close": "457.1034",
      "average": "463.6957",
      "volume": "1117.51",
      "turnover": "518192.11",
      "trades": "147"
    },
    {
      "date": "2024-07-22",
      "bid": "470.3145",
      "ask": "484.1861",
      "open": "457.1034",
      "high": "509.9477",
      "low": "455.7823",
      "close": "470.3145",
      "average": "479.047",
      "volume": "2314.81",
      "turnover": "1108901.11",
      "trades": "274"
    },
    {
      "date": "2024-07-23",
      "bid": "463.7089",
      "ask": "468.9934",
      "open": "470.3145",
      "high": "494.0944",
      "low": "462.3878",
      "close": "470.3145",
      "average": "478.1222",
      "volume": "1116.92",
      "turnover": "534027.37",
      "trades": "171"
    },
    {
      "date": "2024-07-24",
      "bid": "465.6906",
      "ask": "474.9384",
      "open": "463.0484",
      "high": "493.4339",
      "low": "453.8006",
      "close": "466.3512",
      "average": "466.3776",
      "volume": "770.51",
      "turnover": "359353.96",
      "trades": "104"
    },
    {
      "date": "2024-07-25",
      "bid": "462.3878",
      "ask": "466.3512",
      "open": "466.3512",
      "high": "474.9384",
      "low": "452.4795",
      "close": "458.4245",
      "average": "461.4499",
      "volume": "557.54",
      "turnover": "257276.89",
      "trades": "101"
    },
    {
      "date": "2024-07-26",
      "bid": "470.3145",
      "ask": "472.9567",
      "open": "468.9934",
      "high": "494.0944",
      "low": "464.3695",
      "close": "472.9567",
      "average": "476.5369",
      "volume": "1794.88",
      "turnover": "855341.57",
      "trades": "138"
    },
    {
      "date": "2024-07-29",
      "bid": "445.874",
      "ask": "461.0667",
      "open": "472.9567",
      "high": "472.9567",
      "low": "445.874",
      "close": "461.7273",
      "average": "464.3563",
      "volume": "1586.92",
      "turnover": "736892.95",
      "trades": "155"
    },
    {
      "date": "2024-07-30",
      "bid": "452.4795",
      "ask": "460.4062",
      "open": "481.5439",
      "high": "481.5439",
      "low": "451.1584",
      "close": "459.7456",
      "average": "456.7599",
      "volume": "487.43",
      "turnover": "222638.53",
      "trades": "98"
    },
    {
      "date": "2024-07-31",
      "bid": "465.6906",
      "ask": "470.3145",
      "open": "486.8283",
      "high": "499.3789",
      "low": "439.929",
      "close": "469.6539",
      "average": "465.717",
      "volume": "2277.08",
      "turnover": "1060471.47",
      "trades": "223"
    },
    {
      "date": "2024-08-01",
      "bid": "453.8006",
      "ask": "458.4245",
      "open": "495.4155",
      "high": "495.4155",
      "low": "457.1034",
      "close": "458.4245",
      "average": "462.9956",
      "volume": "877.84",
      "turnover": "406438.39",
      "trades": "108"
    },
    {
      "date": "2024-08-02",
      "bid": "443.8923",
      "ask": "447.8557",
      "open": "459.0851",
      "high": "494.755",
      "low": "443.8923",
      "close": "443.8923",
      "average": "453.259",
      "volume": "1420.83",
      "turnover": "644014.2",
      "trades": "128"
    },
    {
      "date": "2024-08-05",
      "bid": "429.3601",
      "ask": "434.6446",
      "open": "437.9473",
      "high": "442.5712",
      "low": "390.3874",
      "close": "434.6446",
      "average": "417.9325",
      "volume": "1685.13",
      "turnover": "704261.74",
      "trades": "179"
    },
    {
      "date": "2024-08-06",
      "bid": "442.5712",
      "ask": "457.1034",
      "open": "434.6446",
      "high": "461.7273",
      "low": "423.4151",
      "close": "456.4429",
      "average": "444.3679",
      "volume": "803.96",
      "turnover": "357258.84",
      "trades": "113"
    },
    {
      "date": "2024-08-07",
      "bid": "455.1217",
      "ask": "458.4245",
      "open": "456.4429",
      "high": "460.4062",
      "low": "440.5896",
      "close": "459.0851",
      "average": "450.7225",
      "volume": "582.32",
      "turnover": "262467.52",
      "trades": "65"
    },
    {
      "date": "2024-08-08",
      "bid": "445.874",
      "ask": "453.8006",
      "open": "459.0851",
      "high": "461.7273",
      "low": "443.8923",
      "close": "445.874",
      "average": "448.2123",
      "volume": "466.38",
      "turnover": "209041.7",
      "trades": "67"
    },
    {
      "date": "2024-08-09",
      "bid": "441.9107",
      "ask": "450.4979",
      "open": "459.7456",
      "high": "471.6356",
      "low": "437.9473",
      "close": "440.5896",
      "average": "453.7214",
      "volume": "1029.89",
      "turnover": "467278.2",
      "trades": "94"
    },
    {
      "date": "2024-08-12",
      "bid": "437.2868",
      "ask": "446.5345",
      "open": "440.5896",
      "high": "457.1034",
      "low": "432.0024",
      "close": "446.5345",
      "average": "443.8659",
      "volume": "755.47",
      "turnover": "335330.95",
      "trades": "82"
    },
    {
      "date": "2024-08-13",
      "bid": "436.6262",
      "ask": "445.874",
      "open": "445.874",
      "high": "446.5345",
      "low": "432.0024",
      "close": "446.5345",
      "average": "441.2765",
      "volume": "454.56",
      "turnover": "200589.42",
      "trades": "70"
    },
    {
      "date": "2024-08-14",
      "bid": "439.929",
      "ask": "448.5162",
      "open": "445.874",
      "high": "455.7823",
      "low": "433.3235",
      "close": "447.8557",
      "average": "441.8314",
      "volume": "610.47",
      "turnover": "269725.56",
      "trades": "71"
    },
    {
      "date": "2024-08-15",
      "bid": "440.5896",
      "ask": "445.874",
      "open": "447.8557",
      "high": "460.4062",
      "low": "422.094",
      "close": "446.5345",
      "average": "435.0805",
      "volume": "1206.63",
      "turnover": "524979.65",
      "trades": "111"
    },
    {
      "date": "2024-08-16",
      "bid": "427.3785",
      "ask": "432.0024",
      "open": "446.5345",
      "high": "453.1401",
      "low": "408.883",
      "close": "432.0024",
      "average": "435.1202",
      "volume": "608.78",
      "turnover": "264895.6",
      "trades": "81"
    },
    {
      "date": "2024-08-19",
      "bid": "426.7179",
      "ask": "430.6812",
      "open": "433.984",
      "high": "439.929",
      "low": "420.7729",
      "close": "430.6812",
      "average": "424.4588",
      "volume": "416.02",
      "turnover": "176589.43",
      "trades": "56"
    },
    {
      "date": "2024-08-20",
      "bid": "421.4335",
      "ask": "423.4151",
      "open": "430.6812",
      "high": "437.2868",
      "low": "420.1124",
      "close": "423.4151",
      "average": "427.7352",
      "volume": "472.41",
      "turnover": "202070.09",
      "trades": "47"
    },
    {
      "date": "2024-08-21",
      "bid": "433.984",
      "ask": "438.6079",
      "open": "423.4151",
      "high": "455.1217",
      "low": "417.4702",
      "close": "433.984",
      "average": "433.9312",
      "volume": "893.19",
      "turnover": "387581.5",
      "trades": "98"
    },
    {
      "date": "2024-08-22",
      "bid": "443.2318",
      "ask": "450.4979",
      "open": "433.984",
      "high": "459.0851",
      "low": "433.3235",
      "close": "449.8373",
      "average": "445.9268",
      "volume": "423.51",
      "turnover": "188857.03",
      "trades": "67"
    },
    {
      "date": "2024-08-23",
      "bid": "454.4612",
      "ask": "457.1034",
      "open": "449.8373",
      "high": "458.4245",
      "low": "441.9107",
      "close": "457.1034",
      "average": "451.4226",
      "volume": "689.09",
      "turnover": "311073.41",
      "trades": "79"
    },
    {
      "date": "2024-08-26",
      "bid": "489.4706",
      "ask": "494.755",
      "open": "461.7273",
      "high": "586.572",
      "low": "455.1217",
      "close": "489.4706",
      "average": "517.0421",
      "volume": "7352.44",
      "turnover": "3801526.59",
      "trades": "830"
    },
    {
      "date": "2024-08-27",
      "bid": "518.5349",
      "ask": "527.1221",
      "open": "532.4066",
      "high": "532.4066",
      "low": "475.5989",
      "close": "527.7827",
      "average": "510.0666",
      "volume": "2832.84",
      "turnover": "1444941.64",
      "trades": "308"
    },
    {
      "date": "2024-08-28",
      "bid": "518.5349",
      "ask": "520.5166",
      "open": "527.7827",
      "high": "554.8654",
      "low": "478.9017",
      "close": "515.2322",
      "average": "525.0084",
      "volume": "5164.98",
      "turnover": "2711682.29",
      "trades": "467"
    },
    {
      "date": "2024-08-29",
      "bid": "494.0944",
      "ask": "498.0578",
      "open": "515.2322",
      "high": "515.2322",
      "low": "494.0944",
      "close": "498.0578",
      "average": "504.3727",
      "volume": "1599.6",
      "turnover": "806798.26",
      "trades": "193"
    },
    {
      "date": "2024-08-30",
      "bid": "498.0578",
      "ask": "503.3422",
      "open": "513.9111",
      "high": "521.8377",
      "low": "488.81",
      "close": "498.0578",
      "average": "505.7862",
      "volume": "853.4",
      "turnover": "431641.17",
      "trades": "129"
    },
    {
      "date": "2024-09-02",
      "bid": "482.2045",
      "ask": "486.8283",
      "open": "498.0578",
      "high": "499.3789",
      "low": "476.92",
      "close": "480.2228",
      "average": "485.0184",
      "volume": "1516.43",
      "turnover": "735498.06",
      "trades": "140"
    },
    {
      "date": "2024-09-03",
      "bid": "463.0484",
      "ask": "470.3145",
      "open": "482.2045",
      "high": "490.7917",
      "low": "462.3878",
      "close": "463.7089",
      "average": "480.1039",
      "volume": "1112.54",
      "turnover": "534131.05",
      "trades": "80"
    },
    {
      "date": "2024-09-04",
      "bid": "445.874",
      "ask": "449.1768",
      "open": "463.0484",
      "high": "463.0484",
      "low": "435.9657",
      "close": "445.874",
      "average": "451.8454",
      "volume": "814.38",
      "turnover": "367972.12",
      "trades": "95"
    },
    {
      "date": "2024-09-05",
      "bid": "441.9107",
      "ask": "445.2134",
      "open": "445.2134",
      "high": "454.4612",
      "low": "437.2868",
      "close": "441.2501",
      "average": "447.4857",
      "volume": "426.47",
      "turnover": "190841.92",
      "trades": "70"
    },
    {
      "date": "2024-09-06",
      "bid": "442.5712",
      "ask": "449.8373",
      "open": "447.8557",
      "high": "458.4245",
      "low": "438.6079",
      "close": "442.5712",
      "average": "443.5885",
      "volume": "788.64",
      "turnover": "349836.53",
      "trades": "62"
    },
    {
      "date": "2024-09-09",
      "bid": "447.1951",
      "ask": "452.4795",
      "open": "443.8923",
      "high": "454.4612",
      "low": "443.2318",
      "close": "447.8557",
      "average": "449.2296",
      "volume": "411.85",
      "turnover": "185016.66",
      "trades": "62"
    },
    {
      "date": "2024-09-10",
      "bid": "445.2134",
      "ask": "447.8557",
      "open": "446.5345",
      "high": "462.3878",
      "low": "446.5345",
      "close": "451.819",
      "average": "452.757",
      "volume": "322.79",
      "turnover": "146149.95",
      "trades": "43"
    },
    {
      "date": "2024-09-11",
      "bid": "442.5712",
      "ask": "462.3878",
      "open": "461.7273",
      "high": "501.3605",
      "low": "442.5712",
      "close": "442.5712",
      "average": "458.7944",
      "volume": "1596.43",
      "turnover": "732426.34",
      "trades": "142"
    },
    {
      "date": "2024-09-12",
      "bid": "445.2134",
      "ask": "448.5162",
      "open": "442.5712",
      "high": "477.5806",
      "low": "437.2868",
      "close": "445.2134",
      "average": "446.3892",
      "volume": "821.68",
      "turnover": "366798.39",
      "trades": "78"
    },
    {
      "date": "2024-09-13",
      "bid": "443.2318",
      "ask": "448.5162",
      "open": "432.6629",
      "high": "487.4889",
      "low": "432.6629",
      "close": "442.5712",
      "average": "447.9878",
      "volume": "517.43",
      "turnover": "231802.91",
      "trades": "59"
    },
    {
      "date": "2024-09-16",
      "bid": "435.9657",
      "ask": "439.2684",
      "open": "443.2318",
      "high": "451.1584",
      "low": "431.3418",
      "close": "439.2684",
      "average": "440.114",
      "volume": "454.29",
      "turnover": "199941.19",
      "trades": "49"
    },
    {
      "date": "2024-09-17",
      "bid": "435.9657",
      "ask": "441.9107",
      "open": "442.5712",
      "high": "448.5162",
      "low": "433.3235",
      "close": "435.3051",
      "average": "437.0754",
      "volume": "647.4",
      "turnover": "282965.25",
      "trades": "56"
    },
    {
      "date": "2024-09-18",
      "bid": "403.5985",
      "ask": "409.5435",
      "open": "424.0757",
      "high": "435.9657",
      "low": "396.993",
      "close": "408.2224",
      "average": "414.7751",
      "volume": "1354.02",
      "turnover": "561620.78",
      "trades": "139"
    },
    {
      "date": "2024-09-19",
      "bid": "393.6902",
      "ask": "396.3324",
      "open": "413.5068",
      "high": "413.5068",
      "low": "393.0297",
      "close": "393.6902",
      "average": "401.3791",
      "volume": "1095.34",
      "turnover": "439655.72",
      "trades": "174"
    },
    {
      "date": "2024-09-20",
      "bid": "388.4058",
      "ask": "389.7269",
      "open": "393.6902",
      "high": "401.6169",
      "low": "388.4058",
      "close": "388.4058",
      "average": "391.2594",
      "volume": "882.96",
      "turnover": "345471.24",
      "trades": "93"
    },
    {
      "date": "2024-09-23",
      "bid": "377.1764",
      "ask": "383.1213",
      "open": "393.6902",
      "high": "399.6352",
      "low": "371.2314",
      "close": "381.1397",
      "average": "380.8094",
      "volume": "1084.21",
      "turnover": "412877.42",
      "trades": "157"
    },
    {
      "date": "2024-09-24",
      "bid": "376.5158",
      "ask": "384.4425",
      "open": "381.1397",
      "high": "391.048",
      "low": "372.5525",
      "close": "377.1764",
      "average": "380.8094",
      "volume": "264.08",
      "turnover": "100566.15",
      "trades": "51"
    },
    {
      "date": "2024-09-25",
      "bid": "367.9286",
      "ask": "372.5525",
      "open": "377.1764",
      "high": "381.1397",
      "low": "362.6442",
      "close": "367.268",
      "average": "370.5312",
      "volume": "581.61",
      "turnover": "215502.11",
      "trades": "126"
    },
    {
      "date": "2024-09-26",
      "bid": "363.9653",
      "ask": "369.2497",
      "open": "367.268",
      "high": "372.5525",
      "low": "351.4147",
      "close": "363.3047",
      "average": "363.1858",
      "volume": "1811.42",
      "turnover": "657894.72",
      "trades": "132"
    },
    {
      "date": "2024-09-27",
      "bid": "385.7636",
      "ask": "389.0663",
      "open": "363.3047",
      "high": "409.5435",
      "low": "356.6992",
      "close": "385.7636",
      "average": "383.6498",
      "volume": "1838.56",
      "turnover": "705362.34",
      "trades": "159"
    },
    {
      "date": "2024-09-30",
      "bid": "385.7636",
      "ask": "386.4241",
      "open": "385.7636",
      "high": "408.883",
      "low": "373.213",
      "close": "385.7636",
      "average": "389.6873",
      "volume": "185.43",
      "turnover": "72261.51",
      "trades": "57"
    },
    {
      "date": "2024-10-01",
      "bid": "372.5525",
      "ask": "377.8369",
      "open": "378.4975",
      "high": "385.103",
      "low": "373.213",
      "close": "373.213",
      "average": "378.8806",
      "volume": "481.05",
      "turnover": "182258.48",
      "trades": "44"
    },
    {
      "date": "2024-10-02",
      "bid": "364.6258",
      "ask": "369.9103",
      "open": "373.213",
      "high": "373.213",
      "low": "363.3047",
      "close": "363.9653",
      "average": "366.6868",
      "volume": "403.86",
      "turnover": "148093.81",
      "trades": "61"
    },
    {
      "date": "2024-10-03",
      "bid": "342.167",
      "ask": "344.8092",
      "open": "363.9653",
      "high": "384.4425",
      "low": "336.8826",
      "close": "344.8092",
      "average": "352.2867",
      "volume": "2258.28",
      "turnover": "795558.99",
      "trades": "195"
    },
    {
      "date": "2024-10-04",
      "bid": "363.3047",
      "ask": "367.9286",
      "open": "344.8092",
      "high": "375.8553",
      "low": "336.8826",
      "close": "363.3047",
      "average": "358.0731",
      "volume": "1969.67",
      "turnover": "705293.67",
      "trades": "127"
    },
    {
      "date": "2024-10-07",
      "bid": "367.268",
      "ask": "373.8736",
      "open": "363.9653",
      "high": "383.1213",
      "low": "363.3047",
      "close": "366.6075",
      "average": "370.2934",
      "volume": "1814.33",
      "turnover": "671839.78",
      "trades": "107"
    },
    {
      "date": "2024-10-08",
      "bid": "363.9653",
      "ask": "367.9286",
      "open": "366.6075",
      "high": "372.5525",
      "low": "363.3047",
      "close": "363.9653",
      "average": "365.5242",
      "volume": "1606.5",
      "turnover": "587210.82",
      "trades": "65"
    },
    {
      "date": "2024-10-09",
      "bid": "361.9836",
      "ask": "365.2864",
      "open": "361.9836",
      "high": "375.8553",
      "low": "356.6992",
      "close": "365.2864",
      "average": "359.5396",
      "volume": "748.77",
      "turnover": "269215.26",
      "trades": "70"
    },
    {
      "date": "2024-10-10",
      "bid": "353.3964",
      "ask": "358.0203",
      "open": "361.9836",
      "high": "367.9286",
      "low": "353.3964",
      "close": "353.3964",
      "average": "358.1788",
      "volume": "670.86",
      "turnover": "240289.05",
      "trades": "55"
    },
    {
      "date": "2024-10-11",
      "bid": "346.7909",
      "ask": "352.7359",
      "open": "353.3964",
      "high": "358.6808",
      "low": "345.4698",
      "close": "347.4514",
      "average": "352.6302",
      "volume": "673.72",
      "turnover": "237577.37",
      "trades": "61"
    },
    {
      "date": "2024-10-14",
      "bid": "346.1303",
      "ask": "351.4147",
      "open": "352.7359",
      "high": "382.4608",
      "low": "344.8092",
      "close": "346.1303",
      "average": "348.7857",
      "volume": "501.53",
      "turnover": "174929.62",
      "trades": "54"
    },
    {
      "date": "2024-10-15",
      "bid": "346.1303",
      "ask": "348.7725",
      "open": "346.1303",
      "high": "353.3964",
      "low": "346.1303",
      "close": "346.1303",
      "average": "350.3446",
      "volume": "411.65",
      "turnover": "144223.42",
      "trades": "42"
    },
    {
      "date": "2024-10-16",
      "bid": "346.7909",
      "ask": "352.7359",
      "open": "345.4698",
      "high": "353.3964",
      "low": "344.8092",
      "close": "348.7725",
      "average": "346.1039",
      "volume": "451.36",
      "turnover": "156220.51",
      "trades": "38"
    },
    {
      "date": "2024-10-17",
      "bid": "333.5798",
      "ask": "340.1853",
      "open": "350.0936",
      "high": "353.3964",
      "low": "332.9192",
      "close": "334.2403",
      "average": "343.7259",
      "volume": "743.84",
      "turnover": "255679.35",
      "trades": "49"
    },
    {
      "date": "2024-10-18",
      "bid": "327.6348",
      "ask": "330.277",
      "open": "334.2403",
      "high": "367.268",
      "low": "319.7081",
      "close": "327.6348",
      "average": "337.9923",
      "volume": "2103.53",
      "turnover": "710973.73",
      "trades": "131"
    },
    {
      "date": "2024-10-21",
      "bid": "319.0476",
      "ask": "323.6715",
      "open": "326.9742",
      "high": "343.4881",
      "low": "317.0659",
      "close": "319.0476",
      "average": "326.5383",
      "volume": "861.65",
      "turnover": "281364.21",
      "trades": "91"
    },
    {
      "date": "2024-10-22",
      "bid": "311.7815",
      "ask": "315.7448",
      "open": "319.0476",
      "high": "324.332",
      "low": "310.4604",
      "close": "311.7815",
      "average": "317.6869",
      "volume": "408.55",
      "turnover": "129795.93",
      "trades": "56"
    },
    {
      "date": "2024-10-23",
      "bid": "293.286",
      "ask": "297.2493",
      "open": "311.7815",
      "high": "317.0659",
      "low": "275.451",
      "close": "297.2493",
      "average": "300.6974",
      "volume": "3255.02",
      "turnover": "978793.44",
      "trades": "150"
    },
    {
      "date": "2024-10-24",
      "bid": "320.3687",
      "ask": "333.5798",
      "open": "297.9099",
      "high": "393.0297",
      "low": "297.2493",
      "close": "320.3687",
      "average": "344.981",
      "volume": "7489.59",
      "turnover": "2583780.16",
      "trades": "508"
    },
    {
      "date": "2024-10-25",
      "bid": "329.6165",
      "ask": "336.8826",
      "open": "356.6992",
      "high": "356.6992",
      "low": "314.4237",
      "close": "320.3687",
      "average": "332.0341",
      "volume": "2938.41",
      "turnover": "975657.69",
      "trades": "253"
    },
    {
      "date": "2024-10-28",
      "bid": "327.6348",
      "ask": "330.277",
      "open": "336.222",
      "high": "342.167",
      "low": "323.6715",
      "close": "330.277",
      "average": "334.4121",
      "volume": "1098.05",
      "turnover": "367196.34",
      "trades": "135"
    },
    {
      "date": "2024-10-29",
      "bid": "348.112",
      "ask": "350.0936",
      "open": "330.277",
      "high": "356.0386",
      "low": "330.277",
      "close": "350.0936",
      "average": "342.7483",
      "volume": "1585.4",
      "turnover": "543397.52",
      "trades": "143"
    },
    {
      "date": "2024-10-30",
      "bid": "339.5248",
      "ask": "345.4698",
      "open": "356.6992",
      "high": "361.9836",
      "low": "333.5798",
      "close": "339.5248",
      "average": "343.3296",
      "volume": "1861.71",
      "turnover": "639191.67",
      "trades": "128"
    },
    {
      "date": "2024-10-31",
      "bid": "330.9376",
      "ask": "341.5064",
      "open": "362.6442",
      "high": "362.6442",
      "low": "330.9376",
      "close": "330.9376",
      "average": "338.6132",
      "volume": "423.26",
      "turnover": "143320.92",
      "trades": "60"
    },
    {
      "date": "2024-11-01",
      "bid": "326.3137",
      "ask": "328.9559",
      "open": "330.9376",
      "high": "330.9376",
      "low": "325.6531",
      "close": "326.3137",
      "average": "329.5372",
      "volume": "100.45",
      "turnover": "33102.73",
      "trades": "19"
    },
    {
      "date": "2024-11-04",
      "bid": "331.5981",
      "ask": "336.8826",
      "open": "326.3137",
      "high": "342.8275",
      "low": "324.332",
      "close": "331.5981",
      "average": "332.0737",
      "volume": "733.33",
      "turnover": "243522.38",
      "trades": "79"
    },
    {
      "date": "2024-11-05",
      "bid": "264.2216",
      "ask": "268.1849",
      "open": "279.4143",
      "high": "305.176",
      "low": "239.3848",
      "close": "264.2216",
      "average": "271.7387",
      "volume": "7631.32",
      "turnover": "2073766.24",
      "trades": "547"
    },
    {
      "date": "2024-11-06",
      "bid": "272.1483",
      "ask": "276.7721",
      "open": "268.1849",
      "high": "287.341",
      "low": "262.9005",
      "close": "271.4877",
      "average": "272.7428",
      "volume": "2088.3",
      "turnover": "569564.74",
      "trades": "138"
    },
    {
      "date": "2024-11-07",
      "bid": "251.0105",
      "ask": "252.0674",
      "open": "272.1483",
      "high": "272.1483",
      "low": "244.405",
      "close": "252.3316",
      "average": "250.5349",
      "volume": "1898.48",
      "turnover": "475634.31",
      "trades": "176"
    },
    {
      "date": "2024-11-08",
      "bid": "231.1939",
      "ask": "235.4214",
      "open": "250.2179",
      "high": "257.0876",
      "low": "229.6086",
      "close": "232.2508",
      "average": "239.464",
      "volume": "2734.43",
      "turnover": "654800.27",
      "trades": "211"
    },
    {
      "date": "2024-11-11",
      "bid": "197.6377",
      "ask": "198.1662",
      "open": "235.9499",
      "high": "235.9499",
      "low": "197.6377",
      "close": "197.6377",
      "average": "207.0572",
      "volume": "4600.69",
      "turnover": "952598.48",
      "trades": "352"
    },
    {
      "date": "2024-11-12",
      "bid": "183.634",
      "ask": "186.2762",
      "open": "197.6377",
      "high": "197.6377",
      "low": "173.0651",
      "close": "183.3698",
      "average": "182.9999",
      "volume": "3889.66",
      "turnover": "711814.7",
      "trades": "181"
    },
    {
      "date": "2024-11-13",
      "bid": "147.9641",
      "ask": "151.399",
      "open": "184.9551",
      "high": "186.012",
      "low": "144.0008",
      "close": "147.9641",
      "average": "159.7351",
      "volume": "7612.66",
      "turnover": "1216015.07",
      "trades": "423"
    },
    {
      "date": "2024-11-14",
      "bid": "150.3421",
      "ask": "151.1347",
      "open": "151.399",
      "high": "158.0045",
      "low": "118.8997",
      "close": "150.3421",
      "average": "147.4621",
      "volume": "2648.57",
      "turnover": "390569.67",
      "trades": "160"
    },
    {
      "date": "2024-11-15",
      "bid": "151.6632",
      "ask": "156.9476",
      "open": "150.8705",
      "high": "164.8743",
      "low": "146.3787",
      "close": "156.9476",
      "average": "152.9843",
      "volume": "1254.31",
      "turnover": "191898.01",
      "trades": "80"
    },
    {
      "date": "2024-11-18",
      "bid": "150.0778",
      "ask": "153.777",
      "open": "156.9476",
      "high": "158.0045",
      "low": "150.0778",
      "close": "150.0778",
      "average": "152.4294",
      "volume": "1344.07",
      "turnover": "204874.89",
      "trades": "71"
    },
    {
      "date": "2024-11-19",
      "bid": "144.265",
      "ask": "149.021",
      "open": "155.6265",
      "high": "155.8907",
      "low": "140.5659",
      "close": "149.021",
      "average": "148.6114",
      "volume": "1138.52",
      "turnover": "169195.32",
      "trades": "76"
    },
    {
      "date": "2024-11-20",
      "bid": "146.1145",
      "ask": "147.6999",
      "open": "147.4356",
      "high": "148.2283",
      "low": "140.0374",
      "close": "144.265",
      "average": "142.3494",
      "volume": "371.96",
      "turnover": "52947.71",
      "trades": "37"
    },
    {
      "date": "2024-11-21",
      "bid": "145.5861",
      "ask": "149.5494",
      "open": "149.8136",
      "high": "158.2687",
      "low": "145.0576",
      "close": "145.3219",
      "average": "150.1307",
      "volume": "837.03",
      "turnover": "125669.1",
      "trades": "87"
    },
    {
      "date": "2024-11-22",
      "bid": "147.1714",
      "ask": "148.7567",
      "open": "149.5494",
      "high": "150.0778",
      "low": "145.3219",
      "close": "146.643",
      "average": "147.9377",
      "volume": "765.62",
      "turnover": "113264.68",
      "trades": "45"
    },
    {
      "date": "2024-11-25",
      "bid": "149.021",
      "ask": "150.8705",
      "open": "148.7567",
      "high": "152.7201",
      "low": "148.4925",
      "close": "148.7567",
      "average": "150.6856",
      "volume": "498.35",
      "turnover": "75092.49",
      "trades": "63"
    },
    {
      "date": "2024-11-26",
      "bid": "155.8907",
      "ask": "156.1549",
      "open": "171.2156",
      "high": "171.2156",
      "low": "149.021",
      "close": "155.8907",
      "average": "154.0412",
      "volume": "573.2",
      "turnover": "88299.03",
      "trades": "81"
    },
    {
      "date": "2024-11-27",
      "bid": "155.8907",
      "ask": "156.9476",
      "open": "153.2485",
      "high": "161.1752",
      "low": "147.6999",
      "close": "155.8907",
      "average": "151.7424",
      "volume": "457.46",
      "turnover": "69417.26",
      "trades": "50"
    },
    {
      "date": "2024-11-28",
      "bid": "155.3623",
      "ask": "157.4761",
      "open": "155.8907",
      "high": "158.2687",
      "low": "151.1347",
      "close": "155.3623",
      "average": "153.8562",
      "volume": "1160.47",
      "turnover": "178549.25",
      "trades": "41"
    },
    {
      "date": "2024-11-29",
      "bid": "155.8907",
      "ask": "158.7972",
      "open": "155.3623",
      "high": "159.0614",
      "low": "153.2485",
      "close": "155.8907",
      "average": "156.8287",
      "volume": "227.15",
      "turnover": "35622.77",
      "trades": "36"
    },
    {
      "date": "2024-12-02",
      "bid": "163.0247",
      "ask": "168.5734",
      "open": "155.8907",
      "high": "184.6909",
      "low": "155.8907",
      "close": "163.0247",
      "average": "166.8559",
      "volume": "3125.58",
      "turnover": "521536.51",
      "trades": "169"
    },
    {
      "date": "2024-12-03",
      "bid": "159.0614",
      "ask": "159.854",
      "open": "166.1954",
      "high": "166.1954",
      "low": "158.7972",
      "close": "159.0614",
      "average": "159.7616",
      "volume": "642.18",
      "turnover": "102599.42",
      "trades": "64"
    },
    {
      "date": "2024-12-04",
      "bid": "157.4761",
      "ask": "159.854",
      "open": "151.9274",
      "high": "164.3458",
      "low": "151.9274",
      "close": "157.4761",
      "average": "158.3216",
      "volume": "1245.87",
      "turnover": "197242.97",
      "trades": "69"
    },
    {
      "date": "2024-12-05",
      "bid": "156.4192",
      "ask": "158.7972",
      "open": "159.5898",
      "high": "161.1752",
      "low": "155.3623",
      "close": "156.4192",
      "average": "156.2474",
      "volume": "204.88",
      "turnover": "32012.07",
      "trades": "36"
    },
    {
      "date": "2024-12-06",
      "bid": "161.4394",
      "ask": "163.8174",
      "open": "158.7972",
      "high": "165.1385",
      "low": "156.4192",
      "close": "161.1752",
      "average": "162.0603",
      "volume": "2473.39",
      "turnover": "400842.91",
      "trades": "101"
    },
    {
      "date": "2024-12-09",
      "bid": "148.4925",
      "ask": "152.1916",
      "open": "151.9274",
      "high": "153.5127",
      "low": "148.4925",
      "close": "148.4925",
      "average": "151.2404",
      "volume": "1757.24",
      "turnover": "265760.88",
      "trades": "108"
    },
    {
      "date": "2024-12-10",
      "bid": "144.5292",
      "ask": "146.643",
      "open": "148.4925",
      "high": "148.4925",
      "low": "142.6796",
      "close": "144.5292",
      "average": "145.6918",
      "volume": "1311.45",
      "turnover": "191065.47",
      "trades": "68"
    },
    {
      "date": "2024-12-11",
      "bid": "143.7365",
      "ask": "145.8503",
      "open": "144.5292",
      "high": "154.3054",
      "low": "142.9439",
      "close": "142.9439",
      "average": "145.6125",
      "volume": "1971.7",
      "turnover": "287118.68",
      "trades": "73"
    },
    {
      "date": "2024-12-12",
      "bid": "142.9439",
      "ask": "146.3787",
      "open": "143.7365",
      "high": "154.5696",
      "low": "141.3585",
      "close": "142.9439",
      "average": "144.9255",
      "volume": "1442.43",
      "turnover": "209047.29",
      "trades": "57"
    },
    {
      "date": "2024-12-13",
      "bid": "137.3952",
      "ask": "138.7163",
      "open": "142.6796",
      "high": "145.8503",
      "low": "132.375",
      "close": "138.4521",
      "average": "140.4073",
      "volume": "1433.97",
      "turnover": "201336.14",
      "trades": "75"
    },
    {
      "date": "2024-12-16",
      "bid": "136.0741",
      "ask": "137.3952",
      "open": "138.4521",
      "high": "147.6999",
      "low": "136.0741",
      "close": "136.0741",
      "average": "138.6371",
      "volume": "849.79",
      "turnover": "117810.9",
      "trades": "61"
    },
    {
      "date": "2024-12-17",
      "bid": "130.6576",
      "ask": "131.7144",
      "open": "132.375",
      "high": "134.753",
      "low": "127.8832",
      "close": "130.6576",
      "average": "130.4065",
      "volume": "2195.45",
      "turnover": "286290.16",
      "trades": "116"
    },
    {
      "date": "2024-12-18",
      "bid": "128.5438",
      "ask": "130.6576",
      "open": "130.6576",
      "high": "131.8466",
      "low": "128.1475",
      "close": "128.5438",
      "average": "130.1027",
      "volume": "697.55",
      "turnover": "90758.06",
      "trades": "66"
    },
    {
      "date": "2024-12-19",
      "bid": "112.2942",
      "ask": "114.0116",
      "open": "129.8649",
      "high": "129.8649",
      "low": "105.6886",
      "close": "114.1437",
      "average": "117.7635",
      "volume": "5386.03",
      "turnover": "634260.79",
      "trades": "194"
    },
    {
      "date": "2024-12-20",
      "bid": "101.8574",
      "ask": "101.9895",
      "open": "114.0116",
      "high": "115.2006",
      "low": "101.0647",
      "close": "101.5932",
      "average": "106.0453",
      "volume": "3290.29",
      "turnover": "348904.56",
      "trades": "130"
    },
    {
      "date": "2024-12-23",
      "bid": "89.0426",
      "ask": "89.9674",
      "open": "101.8574",
      "high": "101.8574",
      "low": "88.7784",
      "close": "89.9674",
      "average": "93.9968",
      "volume": "7123.66",
      "turnover": "669577.45",
      "trades": "325"
    },
    {
      "date": "2024-12-27",
      "bid": "86.6647",
      "ask": "88.9105",
      "open": "90.0995",
      "high": "91.1564",
      "low": "86.1362",
      "close": "88.7784",
      "average": "87.7347",
      "volume": "2235.73",
      "turnover": "196138.11",
      "trades": "127"
    },
    {
      "date": "2024-12-30",
      "bid": "88.1179",
      "ask": "91.1564",
      "open": "87.9858",
      "high": "91.1564",
      "low": "83.494",
      "close": "91.1564",
      "average": "87.0478",
      "volume": "6531.17",
      "turnover": "568534.71",
      "trades": "142"
    },
    {
      "date": "2025-01-02",
      "bid": "92.3454",
      "ask": "94.7234",
      "open": "92.4775",
      "high": "96.0445",
      "low": "89.8353",
      "close": "94.7234",
      "average": "92.6889",
      "volume": "4122.42",
      "turnover": "382085.78",
      "trades": "125"
    },
    {
      "date": "2025-01-03",
      "bid": "112.4263",
      "ask": "115.9933",
      "open": "94.7234",
      "high": "116.2575",
      "low": "92.7417",
      "close": "115.9933",
      "average": "105.0281",
      "volume": "5890.6",
      "turnover": "618673.11",
      "trades": "198"
    },
    {
      "date": "2025-01-07",
      "bid": "57.6663",
      "ask": "59.1195",
      "open": "103.0464",
      "high": "103.0464",
      "low": "51.5232",
      "close": "59.3177",
      "average": "68.0899",
      "volume": "36692.06",
      "turnover": "2498521.2",
      "trades": "1135"
    },
    {
      "date": "2025-01-08",
      "bid": "53.5048",
      "ask": "54.3636",
      "open": "58.7893",
      "high": "62.2902",
      "low": "53.0424",
      "close": "53.1746",
      "average": "57.019",
      "volume": "11748.95",
      "turnover": "669934.48",
      "trades": "292"
    },
    {
      "date": "2025-01-09",
      "bid": "50.9287",
      "ask": "51.5232",
      "open": "53.5048",
      "high": "55.4865",
      "low": "49.2773",
      "close": "51.5232",
      "average": "51.9723",
      "volume": "8617.65",
      "turnover": "447890.6",
      "trades": "197"
    },
    {
      "date": "2025-01-10",
      "bid": "52.7782",
      "ask": "56.7415",
      "open": "59.4498",
      "high": "59.5819",
      "low": "47.5598",
      "close": "55.4204",
      "average": "51.5496",
      "volume": "15916.59",
      "turnover": "820489.84",
      "trades": "360"
    },
    {
      "date": "2025-01-13",
      "bid": "116.7147",
      "ask": "121.0098",
      "open": "345.4756",
      "high": "447.2509",
      "low": "93.7452",
      "close": "119.1424",
      "average": "174.792",
      "volume": "28635.13",
      "turnover": "5004895.98",
      "trades": "2601"
    },
    {
      "date": "2025-01-14",
      "bid": "434.1788",
      "ask": "448.1846",
      "open": "144.7262",
      "high": "466.859",
      "low": "144.5395",
      "close": "466.859",
      "average": "344.2618",
      "volume": "101584.8",
      "turnover": "34967158.85",
      "trades": "9850"
    },
    {
      "date": "2025-01-15",
      "bid": "387.0261",
      "ask": "388.4266",
      "open": "502.3402",
      "high": "919.7122",
      "low": "373.4872",
      "close": "400.0981",
      "average": "683.4815",
      "volume": "133231.51",
      "turnover": "91061884.26",
      "trades": "16506"
    },
    {
      "date": "2025-01-16",
      "bid": "317.4641",
      "ask": "320.2652",
      "open": "396.8301",
      "high": "504.2077",
      "low": "302.0577",
      "close": "349.6773",
      "average": "384.9719",
      "volume": "31387.14",
      "turnover": "12083341.84",
      "trades": "4229"
    },
    {
      "date": "2025-01-17",
      "bid": "264.2421",
      "ask": "274.9799",
      "open": "345.0088",
      "high": "380.49",
      "low": "248.3689",
      "close": "256.7724",
      "average": "301.2174",
      "volume": "11420.2",
      "turnover": "3439502.74",
      "trades": "1487"
    },
    {
      "date": "2025-01-20",
      "bid": "257.2393",
      "ask": "260.5073",
      "open": "274.9799",
      "high": "318.3978",
      "low": "253.9712",
      "close": "261.441",
      "average": "284.4105",
      "volume": "12124.01",
      "turnover": "3448396.37",
      "trades": "1472"
    },
    {
      "date": "2025-01-21",
      "bid": "315.5966",
      "ask": "322.1327",
      "open": "261.9078",
      "high": "324.0001",
      "low": "261.9078",
      "close": "321.1989",
      "average": "290.3862",
      "volume": "9036.94",
      "turnover": "2624409.86",
      "trades": "1195"
    },
    {
      "date": "2025-01-22",
      "bid": "297.3891",
      "ask": "301.124",
      "open": "330.0693",
      "high": "354.3459",
      "low": "289.4525",
      "close": "299.2566",
      "average": "321.1056",
      "volume": "8669.93",
      "turnover": "2784244.22",
      "trades": "1067"
    },
    {
      "date": "2025-01-23",
      "bid": "272.6456",
      "ask": "277.7811",
      "open": "288.052",
      "high": "296.9223",
      "low": "262.3747",
      "close": "278.2479",
      "average": "275.4468",
      "volume": "5243.63",
      "turnover": "1444454.72",
      "trades": "642"
    },
    {
      "date": "2025-01-24",
      "bid": "281.0491",
      "ask": "287.1182",
      "open": "287.5851",
      "high": "354.8128",
      "low": "269.8445",
      "close": "281.0491",
      "average": "308.5937",
      "volume": "15602.15",
      "turnover": "4814906.22",
      "trades": "1516"
    },
    {
      "date": "2025-01-27",
      "bid": "360.4151",
      "ask": "366.0174",
      "open": "287.1182",
      "high": "392.1615",
      "low": "271.245",
      "close": "360.4151",
      "average": "314.2894",
      "volume": "8552.96",
      "turnover": "2688174",
      "trades": "1146"
    },
    {
      "date": "2025-01-28",
      "bid": "333.8041",
      "ask": "335.2047",
      "open": "369.7523",
      "high": "427.1759",
      "low": "327.735",
      "close": "330.5361",
      "average": "376.8485",
      "volume": "9565.62",
      "turnover": "3604520.05",
      "trades": "1343"
    },
    {
      "date": "2025-01-29",
      "bid": "298.7897",
      "ask": "306.2595",
      "open": "365.0837",
      "high": "365.0837",
      "low": "283.8502",
      "close": "299.2566",
      "average": "315.4099",
      "volume": "3836.97",
      "turnover": "1210159.26",
      "trades": "612"
    },
    {
      "date": "2025-01-30",
      "bid": "290.8531",
      "ask": "301.5909",
      "open": "310.4612",
      "high": "326.8013",
      "low": "284.7839",
      "close": "290.8531",
      "average": "303.1782",
      "volume": "4187.89",
      "turnover": "1269697.31",
      "trades": "469"
    },
    {
      "date": "2025-01-31",
      "bid": "300.1903",
      "ask": "308.1269",
      "open": "299.2566",
      "high": "343.6082",
      "low": "262.3747",
      "close": "308.1269",
      "average": "311.8618",
      "volume": "5364.52",
      "turnover": "1672826.63",
      "trades": "604"
    },
    {
      "date": "2025-02-03",
      "bid": "293.1874",
      "ask": "297.856",
      "open": "304.8589",
      "high": "321.6658",
      "low": "284.7839",
      "close": "295.0548",
      "average": "293.5609",
      "volume": "2299.46",
      "turnover": "674976.12",
      "trades": "309"
    },
    {
      "date": "2025-02-04",
      "bid": "308.5937",
      "ask": "316.0635",
      "open": "308.1269",
      "high": "326.3344",
      "low": "290.8531",
      "close": "316.5304",
      "average": "306.1661",
      "volume": "2702.69",
      "turnover": "827421.87",
      "trades": "376"
    },
    {
      "date": "2025-02-05",
      "bid": "403.3661",
      "ask": "410.369",
      "open": "364.15",
      "high": "535.9541",
      "low": "331.4698",
      "close": "406.1673",
      "average": "428.203",
      "volume": "25767.37",
      "turnover": "11034052.28",
      "trades": "3371"
    },
    {
      "date": "2025-02-06",
      "bid": "383.2912",
      "ask": "394.9627",
      "open": "443.9829",
      "high": "457.5218",
      "low": "346.8762",
      "close": "394.9627",
      "average": "405.607",
      "volume": "5725.08",
      "turnover": "2321867.45",
      "trades": "925"
    },
    {
      "date": "2025-02-07",
      "bid": "355.2796",
      "ask": "358.5477",
      "open": "394.9627",
      "high": "396.8301",
      "low": "348.2768",
      "close": "358.5477",
      "average": "366.4843",
      "volume": "2453.08",
      "turnover": "898971.83",
      "trades": "383"
    },
    {
      "date": "2025-02-10",
      "bid": "369.7523",
      "ask": "381.8906",
      "open": "358.5477",
      "high": "401.0318",
      "low": "358.5477",
      "close": "381.8906",
      "average": "378.2491",
      "volume": "2876.05",
      "turnover": "1087906.06",
      "trades": "467"
    },
    {
      "date": "2025-02-11",
      "bid": "372.0866",
      "ask": "384.2249",
      "open": "381.8906",
      "high": "410.8359",
      "low": "359.0145",
      "close": "384.2249",
      "average": "383.5713",
      "volume": "2562.96",
      "turnover": "983037.18",
      "trades": "365"
    },
    {
      "date": "2025-02-12",
      "bid": "364.15",
      "ask": "373.954",
      "open": "384.2249",
      "high": "386.0923",
      "low": "355.7465",
      "close": "374.4209",
      "average": "365.4572",
      "volume": "2098.44",
      "turnover": "766985.46",
      "trades": "272"
    },
    {
      "date": "2025-02-13",
      "bid": "351.0779",
      "ask": "359.0145",
      "open": "364.15",
      "high": "365.0837",
      "low": "347.343",
      "close": "355.7465",
      "average": "355.6531",
      "volume": "1348.29",
      "turnover": "479470",
      "trades": "245"
    },
    {
      "date": "2025-02-14",
      "bid": "359.4814",
      "ask": "365.5505",
      "open": "351.0779",
      "high": "382.8243",
      "low": "341.7407",
      "close": "359.9482",
      "average": "359.1079",
      "volume": "1675.3",
      "turnover": "601587.9",
      "trades": "229"
    },
    {
      "date": "2025-02-17",
      "bid": "354.8128",
      "ask": "360.4151",
      "open": "365.5505",
      "high": "382.3575",
      "low": "347.8099",
      "close": "354.8128",
      "average": "357.1471",
      "volume": "849.56",
      "turnover": "303388.79",
      "trades": "242"
    },
    {
      "date": "2025-02-18",
      "bid": "337.0721",
      "ask": "344.5419",
      "open": "354.8128",
      "high": "354.8128",
      "low": "332.4036",
      "close": "345.4756",
      "average": "341.554",
      "volume": "1174.87",
      "turnover": "401299.8",
      "trades": "192"
    },
    {
      "date": "2025-02-19",
      "bid": "324.467",
      "ask": "335.6716",
      "open": "340.807",
      "high": "340.807",
      "low": "292.2537",
      "close": "326.8013",
      "average": "316.1569",
      "volume": "3448.58",
      "turnover": "1090355.58",
      "trades": "352"
    },
    {
      "date": "2025-02-20",
      "bid": "299.2566",
      "ask": "307.1932",
      "open": "335.6716",
      "high": "335.6716",
      "low": "298.7897",
      "close": "298.7897",
      "average": "306.6329",
      "volume": "1352.01",
      "turnover": "414539.98",
      "trades": "204"
    },
    {
      "date": "2025-02-21",
      "bid": "53.3152",
      "ask": "54.0622",
      "open": "63.4928",
      "high": "69.0951",
      "low": "49.3003",
      "close": "53.9689",
      "average": "55.8363",
      "volume": "634713.14",
      "turnover": "35450570.32",
      "trades": "5959"
    },
    {
      "date": "2025-02-24",
      "bid": "52.755",
      "ask": "53.6887",
      "open": "55.8363",
      "high": "56.9567",
      "low": "52.3815",
      "close": "53.1285",
      "average": "55.2761",
      "volume": "75828.63",
      "turnover": "4189556.53",
      "trades": "1461"
    },
    {
      "date": "2025-02-25",
      "bid": "51.0743",
      "ask": "51.3544",
      "open": "54.0622",
      "high": "57.2369",
      "low": "49.5804",
      "close": "51.3544",
      "average": "52.3815",
      "volume": "135568.47",
      "turnover": "7102129.59",
      "trades": "2303"
    },
    {
      "date": "2025-02-26",
      "bid": "53.6887",
      "ask": "54.5291",
      "open": "53.2219",
      "high": "54.9026",
      "low": "50.6075",
      "close": "54.5291",
      "average": "52.5683",
      "volume": "58173.06",
      "turnover": "3055732.82",
      "trades": "1145"
    },
    {
      "date": "2025-02-27",
      "bid": "54.249",
      "ask": "55.0893",
      "open": "55.0893",
      "high": "56.1164",
      "low": "51.9147",
      "close": "55.0893",
      "average": "54.8092",
      "volume": "42045.9",
      "turnover": "2306397.04",
      "trades": "888"
    },
    {
      "date": "2025-02-28",
      "bid": "52.4749",
      "ask": "53.4086",
      "open": "53.8755",
      "high": "55.0893",
      "low": "51.1677",
      "close": "52.2882",
      "average": "52.755",
      "volume": "45099.74",
      "turnover": "2380277.18",
      "trades": "845"
    },
    {
      "date": "2025-03-03",
      "bid": "45.8455",
      "ask": "46.3124",
      "open": "52.4749",
      "high": "54.1556",
      "low": "42.0173",
      "close": "46.3124",
      "average": "46.4991",
      "volume": "102372.52",
      "turnover": "4764980.26",
      "trades": "1363"
    },
    {
      "date": "2025-03-04",
      "bid": "41.6438",
      "ask": "42.5775",
      "open": "46.219",
      "high": "48.5533",
      "low": "41.0835",
      "close": "42.2974",
      "average": "43.9781",
      "volume": "62106.65",
      "turnover": "2732188.8",
      "trades": "794"
    },
    {
      "date": "2025-03-05",
      "bid": "41.7371",
      "ask": "43.7913",
      "open": "42.7642",
      "high": "44.8184",
      "low": "41.6438",
      "close": "43.698",
      "average": "43.1377",
      "volume": "27614.92",
      "turnover": "1191334.39",
      "trades": "557"
    },
    {
      "date": "2025-03-06",
      "bid": "41.457",
      "ask": "42.0173",
      "open": "42.0173",
      "high": "44.6317",
      "low": "40.9902",
      "close": "41.457",
      "average": "42.1106",
      "volume": "24890.64",
      "turnover": "1048893.75",
      "trades": "468"
    },
    {
      "date": "2025-03-07",
      "bid": "38.8426",
      "ask": "40.0565",
      "open": "42.0173",
      "high": "48.4599",
      "low": "38.7492",
      "close": "38.7492",
      "average": "42.204",
      "volume": "78217.7",
      "turnover": "3303639.29",
      "trades": "853"
    },
    {
      "date": "2025-03-10",
      "bid": "39.8697",
      "ask": "40.6167",
      "open": "43.8847",
      "high": "46.3124",
      "low": "39.2161",
      "close": "40.6167",
      "average": "42.2974",
      "volume": "85643.42",
      "turnover": "3619044.59",
      "trades": "1407"
    },
    {
      "date": "2025-03-11",
      "bid": "37.3487",
      "ask": "37.6288",
      "open": "40.7101",
      "high": "42.4841",
      "low": "37.0686",
      "close": "37.6288",
      "average": "38.189",
      "volume": "32013.43",
      "turnover": "1221208.36",
      "trades": "661"
    },
    {
      "date": "2025-03-12",
      "bid": "34.174",
      "ask": "34.5475",
      "open": "36.415",
      "high": "36.6017",
      "low": "32.6801",
      "close": "34.4541",
      "average": "34.6409",
      "volume": "33420.48",
      "turnover": "1157039.52",
      "trades": "819"
    },
    {
      "date": "2025-03-13",
      "bid": "33.7072",
      "ask": "35.9481",
      "open": "34.5475",
      "high": "38.936",
      "low": "30.5325",
      "close": "35.2945",
      "average": "33.8939",
      "volume": "82993.66",
      "turnover": "2815037.58",
      "trades": "1588"
    },
    {
      "date": "2025-03-14",
      "bid": "36.6951",
      "ask": "37.2553",
      "open": "35.9481",
      "high": "39.0294",
      "low": "35.2945",
      "close": "36.6017",
      "average": "37.2553",
      "volume": "23535.77",
      "turnover": "877362.63",
      "trades": "648"
    },
    {
      "date": "2025-03-17",
      "bid": "37.6288",
      "ask": "38.2824",
      "open": "38.2824",
      "high": "39.9631",
      "low": "37.0686",
      "close": "38.0956",
      "average": "38.6559",
      "volume": "35499.41",
      "turnover": "1371013.35",
      "trades": "876"
    },
    {
      "date": "2025-03-18",
      "bid": "34.7343",
      "ask": "34.921",
      "open": "41.6438",
      "high": "41.6438",
      "low": "31.2795",
      "close": "34.7343",
      "average": "34.174",
      "volume": "116448.25",
      "turnover": "3983739.43",
      "trades": "2115"
    },
    {
      "date": "2025-03-19",
      "bid": "35.2945",
      "ask": "36.3216",
      "open": "35.0144",
      "high": "38.0956",
      "low": "33.8005",
      "close": "36.7884",
      "average": "36.5083",
      "volume": "55852.68",
      "turnover": "2039182.3",
      "trades": "740"
    },
    {
      "date": "2025-03-20",
      "bid": "38.4691",
      "ask": "38.936",
      "open": "36.3216",
      "high": "39.7763",
      "low": "35.9481",
      "close": "38.3758",
      "average": "37.442",
      "volume": "29665.86",
      "turnover": "1110350.08",
      "trades": "545"
    },
    {
      "date": "2025-03-21",
      "bid": "39.8697",
      "ask": "40.3366",
      "open": "38.189",
      "high": "40.8968",
      "low": "37.442",
      "close": "40.3366",
      "average": "39.8697",
      "volume": "30613.74",
      "turnover": "1220493.73",
      "trades": "523"
    },
    {
      "date": "2025-03-24",
      "bid": "40.0565",
      "ask": "40.6167",
      "open": "40.4299",
      "high": "42.6709",
      "low": "39.2161",
      "close": "40.3366",
      "average": "40.9902",
      "volume": "20034.44",
      "turnover": "821856.15",
      "trades": "414"
    },
    {
      "date": "2025-03-25",
      "bid": "39.2161",
      "ask": "39.3095",
      "open": "40.3366",
      "high": "45.472",
      "low": "38.7492",
      "close": "41.0835",
      "average": "42.5775",
      "volume": "67586.04",
      "turnover": "2877289.91",
      "trades": "982"
    },
    {
      "date": "2025-03-26",
      "bid": "38.8426",
      "ask": "39.1227",
      "open": "41.0835",
      "high": "41.8305",
      "low": "38.189",
      "close": "38.8426",
      "average": "39.2161",
      "volume": "30748.69",
      "turnover": "1205631.76",
      "trades": "560"
    },
    {
      "date": "2025-03-27",
      "bid": "39.683",
      "ask": "41.457",
      "open": "39.9631",
      "high": "43.3245",
      "low": "39.2161",
      "close": "40.6167",
      "average": "41.457",
      "volume": "36744.66",
      "turnover": "1523315.97",
      "trades": "740"
    },
    {
      "date": "2025-03-28",
      "bid": "40.4299",
      "ask": "41.0835",
      "open": "41.6438",
      "high": "42.951",
      "low": "39.7763",
      "close": "40.3366",
      "average": "41.6438",
      "volume": "17694.07",
      "turnover": "736778.26",
      "trades": "503"
    },
    {
      "date": "2025-03-31",
      "bid": "38.189",
      "ask": "39.1227",
      "open": "41.0835",
      "high": "41.8305",
      "low": "36.6951",
      "close": "39.7763",
      "average": "38.4691",
      "volume": "23924.4",
      "turnover": "919562.47",
      "trades": "436"
    },
    {
      "date": "2025-04-01",
      "bid": "38.0956",
      "ask": "38.2824",
      "open": "39.1227",
      "high": "39.3095",
      "low": "36.9752",
      "close": "38.0956",
      "average": "38.0023",
      "volume": "15716.18",
      "turnover": "597970.99",
      "trades": "327"
    },
    {
      "date": "2025-04-02",
      "bid": "36.5083",
      "ask": "37.2553",
      "open": "38.8426",
      "high": "38.8426",
      "low": "34.5475",
      "close": "36.6951",
      "average": "36.2282",
      "volume": "24025.4",
      "turnover": "869908.27",
      "trades": "437"
    },
    {
      "date": "2025-04-03",
      "bid": "32.7735",
      "ask": "35.3879",
      "open": "36.1348",
      "high": "37.3487",
      "low": "30.8126",
      "close": "35.2011",
      "average": "34.0807",
      "volume": "34411.66",
      "turnover": "1174222.52",
      "trades": "469"
    },
    {
      "date": "2025-04-04",
      "bid": "32.4933",
      "ask": "32.9602",
      "open": "32.2132",
      "high": "34.5475",
      "low": "31.3729",
      "close": "33.2403",
      "average": "32.40",
      "volume": "28930.52",
      "turnover": "938121.81",
      "trades": "454"
    },
    {
      "date": "2025-04-07",
      "bid": "29.5054",
      "ask": "30.7193",
      "open": "32.4933",
      "high": "32.6801",
      "low": "28.385",
      "close": "29.7856",
      "average": "30.0657",
      "volume": "41672.02",
      "turnover": "1254561.81",
      "trades": "630"
    },
    {
      "date": "2025-04-08",
      "bid": "33.8005",
      "ask": "34.4541",
      "open": "30.906",
      "high": "38.2824",
      "low": "30.906",
      "close": "34.921",
      "average": "34.6409",
      "volume": "50277.56",
      "turnover": "1740865.35",
      "trades": "1282"
    },
    {
      "date": "2025-04-09",
      "bid": "33.4271",
      "ask": "34.0807",
      "open": "36.415",
      "high": "36.415",
      "low": "32.6801",
      "close": "34.0807",
      "average": "33.8005",
      "volume": "15894.77",
      "turnover": "537076.7",
      "trades": "410"
    },
    {
      "date": "2025-04-10",
      "bid": "35.9481",
      "ask": "36.6951",
      "open": "38.6559",
      "high": "38.7492",
      "low": "34.7343",
      "close": "36.6951",
      "average": "36.7884",
      "volume": "25372.24",
      "turnover": "932921.16",
      "trades": "543"
    },
    {
      "date": "2025-04-11",
      "bid": "43.0443",
      "ask": "44.8184",
      "open": "36.7884",
      "high": "46.7792",
      "low": "36.5083",
      "close": "44.6317",
      "average": "42.7642",
      "volume": "107050.38",
      "turnover": "4574522.95",
      "trades": "1981"
    },
    {
      "date": "2025-04-14",
      "bid": "39.683",
      "ask": "40.1498",
      "open": "45.0052",
      "high": "45.2853",
      "low": "38.6559",
      "close": "40.6167",
      "average": "41.6438",
      "volume": "76426.83",
      "turnover": "3181318.56",
      "trades": "1227"
    },
    {
      "date": "2025-04-15",
      "bid": "40.1498",
      "ask": "40.5233",
      "open": "39.683",
      "high": "43.8847",
      "low": "37.7222",
      "close": "40.5233",
      "average": "40.6167",
      "volume": "33780.85",
      "turnover": "1370616.47",
      "trades": "693"
    },
    {
      "date": "2025-04-16",
      "bid": "38.8426",
      "ask": "40.3366",
      "open": "40.0565",
      "high": "42.7642",
      "low": "38.3758",
      "close": "38.936",
      "average": "40.3366",
      "volume": "36010.99",
      "turnover": "1451030.48",
      "trades": "711"
    },
    {
      "date": "2025-04-17",
      "bid": "37.3487",
      "ask": "37.7222",
      "open": "40.3366",
      "high": "40.3366",
      "low": "37.0686",
      "close": "38.189",
      "average": "38.4691",
      "volume": "22508.33",
      "turnover": "866230.77",
      "trades": "417"
    },
    {
      "date": "2025-04-22",
      "bid": "32.5867",
      "ask": "32.6801",
      "open": "38.189",
      "high": "39.5896",
      "low": "31.653",
      "close": "32.6801",
      "average": "33.7072",
      "volume": "108362.91",
      "turnover": "3656440.96",
      "trades": "786"
    },
    {
      "date": "2025-04-23",
      "bid": "35.4812",
      "ask": "36.2282",
      "open": "33.6138",
      "high": "37.1619",
      "low": "33.3337",
      "close": "35.4812",
      "average": "35.2011",
      "volume": "34270.7",
      "turnover": "1204983.48",
      "trades": "547"
    },
    {
      "date": "2025-04-24",
      "bid": "36.1348",
      "ask": "36.9752",
      "open": "36.0415",
      "high": "37.2553",
      "low": "35.2011",
      "close": "37.2553",
      "average": "36.415",
      "volume": "13984.87",
      "turnover": "508735.98",
      "trades": "291"
    },
    {
      "date": "2025-04-25",
      "bid": "35.5746",
      "ask": "36.415",
      "open": "36.6017",
      "high": "37.1619",
      "low": "35.4812",
      "close": "35.4812",
      "average": "36.3216",
      "volume": "13819.74",
      "turnover": "502390.1",
      "trades": "304"
    },
    {
      "date": "2025-04-28",
      "bid": "35.0144",
      "ask": "35.4812",
      "open": "36.415",
      "high": "36.415",
      "low": "34.5475",
      "close": "35.4812",
      "average": "35.2945",
      "volume": "10013.67",
      "turnover": "353655.4",
      "trades": "250"
    },
    {
      "date": "2025-04-29",
      "bid": "33.7072",
      "ask": "33.8005",
      "open": "35.3879",
      "high": "35.3879",
      "low": "32.6801",
      "close": "33.7072",
      "average": "33.8005",
      "volume": "25322.5",
      "turnover": "856399.32",
      "trades": "393"
    },
    {
      "date": "2025-04-30",
      "bid": "33.1469",
      "ask": "33.9873",
      "open": "33.6138",
      "high": "34.2674",
      "low": "32.3066",
      "close": "33.6138",
      "average": "33.4271",
      "volume": "13222",
      "turnover": "442260.4",
      "trades": "203"
    },
    {
      "date": "2025-05-02",
      "bid": "32.7735",
      "ask": "33.1469",
      "open": "33.1469",
      "high": "33.4271",
      "low": "31.7464",
      "close": "33.1469",
      "average": "32.40",
      "volume": "26825.71",
      "turnover": "868900.6",
      "trades": "384"
    },
    {
      "date": "2025-05-05",
      "bid": "32.9602",
      "ask": "33.5204",
      "open": "33.2403",
      "high": "34.2674",
      "low": "32.7735",
      "close": "33.6138",
      "average": "33.2403",
      "volume": "18659.52",
      "turnover": "620196.39",
      "trades": "258"
    },
    {
      "date": "2025-05-06",
      "bid": "34.174",
      "ask": "34.921",
      "open": "33.9873",
      "high": "35.4812",
      "low": "33.1469",
      "close": "35.0144",
      "average": "34.5475",
      "volume": "41950.57",
      "turnover": "1450769.27",
      "trades": "468"
    },
    {
      "date": "2025-05-07",
      "bid": "35.0144",
      "ask": "35.3879",
      "open": "35.1077",
      "high": "35.9481",
      "low": "34.3608",
      "close": "35.4812",
      "average": "35.2011",
      "volume": "12584.85",
      "turnover": "443345.74",
      "trades": "236"
    },
    {
      "date": "2025-05-08",
      "bid": "37.3487",
      "ask": "37.8155",
      "open": "36.3216",
      "high": "38.4691",
      "low": "35.4812",
      "close": "37.8155",
      "average": "37.0686",
      "volume": "35381.11",
      "turnover": "1310346.42",
      "trades": "435"
    },
    {
      "date": "2025-05-09",
      "bid": "37.442",
      "ask": "38.189",
      "open": "37.8155",
      "high": "38.3758",
      "low": "37.3487",
      "close": "38.189",
      "average": "37.8155",
      "volume": "16697.24",
      "turnover": "630765.84",
      "trades": "214"
    },
    {
      "date": "2025-05-12",
      "bid": "39.3095",
      "ask": "40.1498",
      "open": "38.189",
      "high": "40.5233",
      "low": "38.189",
      "close": "39.683",
      "average": "39.3095",
      "volume": "25950.06",
      "turnover": "1020124.65",
      "trades": "379"
    },
    {
      "date": "2025-05-13",
      "bid": "41.0835",
      "ask": "41.457",
      "open": "40.3366",
      "high": "41.8305",
      "low": "37.9089",
      "close": "41.0835",
      "average": "40.4299",
      "volume": "26553.4",
      "turnover": "1072750.71",
      "trades": "490"
    },
    {
      "date": "2025-05-14",
      "bid": "42.1106",
      "ask": "42.8576",
      "open": "41.457",
      "high": "43.3245",
      "low": "41.2703",
      "close": "42.4841",
      "average": "42.2974",
      "volume": "26623.75",
      "turnover": "1126102.58",
      "trades": "419"
    },
    {
      "date": "2025-05-15",
      "bid": "42.951",
      "ask": "43.1377",
      "open": "42.1106",
      "high": "43.2311",
      "low": "39.2161",
      "close": "42.951",
      "average": "41.3637",
      "volume": "60609.34",
      "turnover": "2510076.85",
      "trades": "600"
    },
    {
      "date": "2025-05-16",
      "bid": "41.8305",
      "ask": "42.2974",
      "open": "43.5112",
      "high": "44.3516",
      "low": "41.7371",
      "close": "42.2974",
      "average": "42.8576",
      "volume": "33599.01",
      "turnover": "1441155.67",
      "trades": "408"
    },
    {
      "date": "2025-05-19",
      "bid": "42.4841",
      "ask": "42.8576",
      "open": "42.2974",
      "high": "44.1648",
      "low": "40.7101",
      "close": "42.8576",
      "average": "42.204",
      "volume": "19859.85",
      "turnover": "838866.12",
      "trades": "330"
    },
    {
      "date": "2025-05-20",
      "bid": "46.7792",
      "ask": "47.4328",
      "open": "42.8576",
      "high": "48.5533",
      "low": "41.457",
      "close": "47.2461",
      "average": "45.6588",
      "volume": "48912.36",
      "turnover": "2231832.62",
      "trades": "550"
    },
    {
      "date": "2025-05-21",
      "bid": "43.9781",
      "ask": "45.1919",
      "open": "46.8726",
      "high": "48.1798",
      "low": "43.7913",
      "close": "45.2853",
      "average": "45.8455",
      "volume": "32199.01",
      "turnover": "1477380.68",
      "trades": "523"
    },
    {
      "date": "2025-05-22",
      "bid": "44.0714",
      "ask": "44.8184",
      "open": "45.1919",
      "high": "45.1919",
      "low": "42.204",
      "close": "45.0052",
      "average": "43.698",
      "volume": "10947.06",
      "turnover": "477879.97",
      "trades": "252"
    },
    {
      "date": "2025-05-23",
      "bid": "44.1648",
      "ask": "44.725",
      "open": "46.5925",
      "high": "46.5925",
      "low": "43.0443",
      "close": "44.8184",
      "average": "44.4449",
      "volume": "26131.51",
      "turnover": "1162052.37",
      "trades": "484"
    },
    {
      "date": "2025-05-26",
      "bid": "43.698",
      "ask": "44.1648",
      "open": "46.0322",
      "high": "46.0322",
      "low": "41.8305",
      "close": "44.2582",
      "average": "43.1377",
      "volume": "21050.89",
      "turnover": "908842.35",
      "trades": "374"
    },
    {
      "date": "2025-05-27",
      "bid": "42.951",
      "ask": "43.3245",
      "open": "44.8184",
      "high": "44.8184",
      "low": "42.3907",
      "close": "43.2311",
      "average": "43.4178",
      "volume": "13898.89",
      "turnover": "603295.25",
      "trades": "176"
    },
    {
      "date": "2025-05-28",
      "bid": "41.1769",
      "ask": "41.9239",
      "open": "43.3245",
      "high": "43.698",
      "low": "40.8968",
      "close": "42.1106",
      "average": "41.9239",
      "volume": "14426.75",
      "turnover": "604865.49",
      "trades": "207"
    },
    {
      "date": "2025-05-30",
      "bid": "41.8305",
      "ask": "43.0443",
      "open": "42.1106",
      "high": "44.8184",
      "low": "40.6167",
      "close": "43.0443",
      "average": "42.4841",
      "volume": "20749.06",
      "turnover": "882293.83",
      "trades": "245"
    },
    {
      "date": "2025-06-02",
      "bid": "42.3907",
      "ask": "43.0443",
      "open": "43.0443",
      "high": "43.698",
      "low": "41.5504",
      "close": "43.0443",
      "average": "42.1106",
      "volume": "12998.1",
      "turnover": "547151.55",
      "trades": "154"
    },
    {
      "date": "2025-06-03",
      "bid": "42.7642",
      "ask": "43.6046",
      "open": "41.6438",
      "high": "43.698",
      "low": "40.1498",
      "close": "43.4178",
      "average": "41.5504",
      "volume": "37164.66",
      "turnover": "1545490.8",
      "trades": "303"
    },
    {
      "date": "2025-06-04",
      "bid": "45.6588",
      "ask": "45.7521",
      "open": "43.6046",
      "high": "48.5533",
      "low": "43.6046",
      "close": "45.6588",
      "average": "46.219",
      "volume": "23666.29",
      "turnover": "1093684.32",
      "trades": "408"
    },
    {
      "date": "2025-06-05",
      "bid": "44.3516",
      "ask": "45.1919",
      "open": "46.4991",
      "high": "46.6859",
      "low": "43.4178",
      "close": "45.1919",
      "average": "44.6317",
      "volume": "11828.54",
      "turnover": "527419.79",
      "trades": "240"
    },
    {
      "date": "2025-06-09",
      "bid": "41.2703",
      "ask": "41.9239",
      "open": "45.1919",
      "high": "45.2853",
      "low": "39.3095",
      "close": "42.0173",
      "average": "42.3907",
      "volume": "45777.71",
      "turnover": "1941383.47",
      "trades": "565"
    },
    {
      "date": "2025-06-10",
      "bid": "40.1498",
      "ask": "40.9902",
      "open": "42.0173",
      "high": "43.4178",
      "low": "39.9631",
      "close": "41.0835",
      "average": "41.3637",
      "volume": "27363.48",
      "turnover": "1130605.68",
      "trades": "220"
    },
    {
      "date": "2025-06-11",
      "bid": "41.3637",
      "ask": "41.8305",
      "open": "42.4841",
      "high": "42.4841",
      "low": "38.4691",
      "close": "42.0173",
      "average": "40.6167",
      "volume": "21572.49",
      "turnover": "876731.43",
      "trades": "294"
    },
    {
      "date": "2025-06-12",
      "bid": "42.6709",
      "ask": "43.4178",
      "open": "43.0443",
      "high": "43.6046",
      "low": "41.2703",
      "close": "43.6046",
      "average": "42.3907",
      "volume": "17696.79",
      "turnover": "750962.27",
      "trades": "183"
    },
    {
      "date": "2025-06-13",
      "bid": "42.2974",
      "ask": "43.6046",
      "open": "43.6046",
      "high": "44.9118",
      "low": "41.8305",
      "close": "42.3907",
      "average": "43.5112",
      "volume": "20167.72",
      "turnover": "877449.24",
      "trades": "245"
    },
    {
      "date": "2025-06-16",
      "bid": "44.0714",
      "ask": "44.5383",
      "open": "42.951",
      "high": "44.6317",
      "low": "41.1769",
      "close": "44.4449",
      "average": "42.8576",
      "volume": "11529.21",
      "turnover": "494488.17",
      "trades": "140"
    },
    {
      "date": "2025-06-17",
      "bid": "46.8726",
      "ask": "47.6196",
      "open": "44.9118",
      "high": "47.8063",
      "low": "44.5383",
      "close": "46.8726",
      "average": "46.3124",
      "volume": "31586.02",
      "turnover": "1462539.49",
      "trades": "484"
    },
    {
      "date": "2025-06-18",
      "bid": "48.74",
      "ask": "49.3003",
      "open": "47.6196",
      "high": "52.2882",
      "low": "46.5925",
      "close": "49.3936",
      "average": "48.74",
      "volume": "29857.66",
      "turnover": "1455744",
      "trades": "449"
    },
    {
      "date": "2025-06-19",
      "bid": "52.3815",
      "ask": "53.1285",
      "open": "49.7671",
      "high": "64.5199",
      "low": "47.1527",
      "close": "53.2219",
      "average": "54.7158",
      "volume": "93271.41",
      "turnover": "5103383.58",
      "trades": "1171"
    },
    {
      "date": "2025-06-23",
      "bid": "45.7521",
      "ask": "46.7792",
      "open": "53.2219",
      "high": "53.502",
      "low": "45.0985",
      "close": "47.5262",
      "average": "48.4599",
      "volume": "69656.42",
      "turnover": "3373146.51",
      "trades": "621"
    },
    {
      "date": "2025-06-24",
      "bid": "46.966",
      "ask": "48.5533",
      "open": "46.7792",
      "high": "48.5533",
      "low": "44.8184",
      "close": "48.5533",
      "average": "46.6859",
      "volume": "12062.81",
      "turnover": "563784.34",
      "trades": "247"
    },
    {
      "date": "2025-06-25",
      "bid": "49.3003",
      "ask": "49.487",
      "open": "48.6467",
      "high": "51.8213",
      "low": "48.5533",
      "close": "49.487",
      "average": "50.1406",
      "volume": "22829.17",
      "turnover": "1145402.57",
      "trades": "397"
    },
    {
      "date": "2025-06-26",
      "bid": "50.8876",
      "ask": "51.3544",
      "open": "49.0201",
      "high": "53.5954",
      "low": "47.9931",
      "close": "50.8876",
      "average": "51.2611",
      "volume": "31756.56",
      "turnover": "1627098.6",
      "trades": "341"
    },
    {
      "date": "2025-06-27",
      "bid": "50.8876",
      "ask": "52.1948",
      "open": "50.8876",
      "high": "53.2219",
      "low": "48.5533",
      "close": "51.6346",
      "average": "50.8876",
      "volume": "16832.22",
      "turnover": "856240.82",
      "trades": "437"
    },
    {
      "date": "2025-06-30",
      "bid": "50.5141",
      "ask": "51.0743",
      "open": "50.8876",
      "high": "51.6346",
      "low": "49.5804",
      "close": "50.981",
      "average": "50.6075",
      "volume": "8224.22",
      "turnover": "416340.27",
      "trades": "199"
    },
    {
      "date": "2025-07-01",
      "bid": "52.3815",
      "ask": "53.2219",
      "open": "50.8876",
      "high": "54.0622",
      "low": "50.5141",
      "close": "53.0351",
      "average": "53.1285",
      "volume": "12190.47",
      "turnover": "647965.64",
      "trades": "263"
    },
    {
      "date": "2025-07-02",
      "bid": "57.4236",
      "ask": "57.6104",
      "open": "53.3152",
      "high": "60.3181",
      "low": "51.9147",
      "close": "57.6104",
      "average": "55.5562",
      "volume": "25239.85",
      "turnover": "1402907.32",
      "trades": "444"
    },
    {
      "date": "2025-07-03",
      "bid": "69.9354",
      "ask": "71.8962",
      "open": "57.6104",
      "high": "71.8962",
      "low": "57.6104",
      "close": "70.8691",
      "average": "66.4807",
      "volume": "114219.47",
      "turnover": "7597237.74",
      "trades": "1800"
    },
    {
      "date": "2025-07-04",
      "bid": "69.1885",
      "ask": "70.0288",
      "open": "71.8962",
      "high": "73.7637",
      "low": "63.5861",
      "close": "69.3752",
      "average": "67.8812",
      "volume": "53549.77",
      "turnover": "3634068.23",
      "trades": "1001"
    },
    {
      "date": "2025-07-07",
      "bid": "60.038",
      "ask": "61.1585",
      "open": "68.068",
      "high": "68.3481",
      "low": "56.023",
      "close": "59.8513",
      "average": "62.4657",
      "volume": "43772.41",
      "turnover": "2733777.8",
      "trades": "765"
    },
    {
      "date": "2025-07-08",
      "bid": "61.1585",
      "ask": "61.9055",
      "open": "61.1585",
      "high": "63.1193",
      "low": "59.1977",
      "close": "61.1585",
      "average": "60.785",
      "volume": "15398.98",
      "turnover": "936082.66",
      "trades": "368"
    },
    {
      "date": "2025-07-09",
      "bid": "60.8784",
      "ask": "62.1856",
      "open": "61.9055",
      "high": "63.6795",
      "low": "57.517",
      "close": "62.1856",
      "average": "60.4115",
      "volume": "15491.54",
      "turnover": "936664.59",
      "trades": "396"
    },
    {
      "date": "2025-07-10",
      "bid": "58.8242",
      "ask": "62.3723",
      "open": "71.8962",
      "high": "71.8962",
      "low": "56.9567",
      "close": "59.1043",
      "average": "61.532",
      "volume": "56690.25",
      "turnover": "3488201.76",
      "trades": "854"
    },
    {
      "date": "2025-07-11",
      "bid": "55.1827",
      "ask": "56.9567",
      "open": "61.2519",
      "high": "61.2519",
      "low": "55.0893",
      "close": "55.1827",
      "average": "56.8634",
      "volume": "18035.84",
      "turnover": "1025198.36",
      "trades": "400"
    },
    {
      "date": "2025-07-14",
      "bid": "53.7821",
      "ask": "56.023",
      "open": "53.0351",
      "high": "58.8242",
      "low": "52.6616",
      "close": "55.6495",
      "average": "55.339",
      "volume": "15789.56",
      "turnover": "873778.6",
      "trades": "310"
    },
    {
      "date": "2025-07-15",
      "bid": "53.9689",
      "ask": "54.3423",
      "open": "55.0893",
      "high": "55.0893",
      "low": "52.4749",
      "close": "53.9689",
      "average": "53.6787",
      "volume": "19416.99",
      "turnover": "1042395.6",
      "trades": "393"
    },
    {
      "date": "2025-07-16",
      "bid": "55.4628",
      "ask": "56.77",
      "open": "53.7821",
      "high": "56.77",
      "low": "53.2219",
      "close": "56.77",
      "average": "55.0464",
      "volume": "14767.84",
      "turnover": "812916.8",
      "trades": "260"
    },
    {
      "date": "2025-07-17",
      "bid": "55.8363",
      "ask": "56.9567",
      "open": "56.77",
      "high": "58.4507",
      "low": "55.0893",
      "close": "56.9567",
      "average": "56.3701",
      "volume": "18154.3",
      "turnover": "1023423.7",
      "trades": "192"
    },
    {
      "date": "2025-07-18",
      "bid": "54.5291",
      "ask": "56.023",
      "open": "56.9567",
      "high": "57.517",
      "low": "53.7821",
      "close": "56.023",
      "average": "55.6307",
      "volume": "9896.99",
      "turnover": "550865.6",
      "trades": "138"
    },
    {
      "date": "2025-07-21",
      "bid": "53.4086",
      "ask": "53.9689",
      "open": "54.3423",
      "high": "56.5833",
      "low": "53.0351",
      "close": "53.0351",
      "average": "54.0675",
      "volume": "16777.01",
      "turnover": "907093",
      "trades": "210"
    },
    {
      "date": "2025-07-22",
      "bid": "48.1798",
      "ask": "49.3003",
      "open": "52.4749",
      "high": "53.2219",
      "low": "48.1798",
      "close": "48.1798",
      "average": "49.8269",
      "volume": "30287.51",
      "turnover": "1510295.8",
      "trades": "321"
    },
    {
      "date": "2025-07-23",
      "bid": "44.1648",
      "ask": "44.2582",
      "open": "47.8063",
      "high": "47.9931",
      "low": "42.0173",
      "close": "44.1648",
      "average": "44.5822",
      "volume": "76242.5",
      "turnover": "3399060.8",
      "trades": "498"
    },
    {
      "date": "2025-07-24",
      "bid": "44.1648",
      "ask": "44.3516",
      "open": "44.1648",
      "high": "45.3786",
      "low": "43.6046",
      "close": "44.1648",
      "average": "44.5647",
      "volume": "11159.68",
      "turnover": "497328.6",
      "trades": "160"
    },
    {
      "date": "2025-07-25",
      "bid": "45.6588",
      "ask": "46.6859",
      "open": "44.2582",
      "high": "47.2461",
      "low": "43.2311",
      "close": "45.5654",
      "average": "45.7044",
      "volume": "16715.96",
      "turnover": "765489.1",
      "trades": "189"
    },
    {
      "date": "2025-07-28",
      "bid": "45.6588",
      "ask": "46.219",
      "open": "45.6588",
      "high": "46.6859",
      "low": "45.0052",
      "close": "45.6588",
      "average": "45.9403",
      "volume": "6102.48",
      "turnover": "280350.1",
      "trades": "104"
    },
    {
      "date": "2025-07-29",
      "bid": "49.487",
      "ask": "50.4207",
      "open": "45.2853",
      "high": "59.7579",
      "low": "45.1919",
      "close": "52.4749",
      "average": "51.4842",
      "volume": "84075.7",
      "turnover": "4325200.45",
      "trades": "684"
    },
    {
      "date": "2025-07-30",
      "bid": "52.2882",
      "ask": "52.6616",
      "open": "50.4207",
      "high": "53.9689",
      "low": "50.4207",
      "close": "52.2882",
      "average": "52.3604",
      "volume": "27675.37",
      "turnover": "1449095.8",
      "trades": "357"
    },
    {
      "date": "2025-07-31",
      "bid": "52.2882",
      "ask": "53.0351",
      "open": "52.2882",
      "high": "53.2219",
      "low": "50.4207",
      "close": "52.2882",
      "average": "51.7753",
      "volume": "25137.13",
      "turnover": "1301482.8",
      "trades": "191"
    },
    {
      "date": "2025-08-01",
      "bid": "49.1135",
      "ask": "50.4207",
      "open": "52.2882",
      "high": "52.2882",
      "low": "48.9268",
      "close": "49.8605",
      "average": "49.7618",
      "volume": "8943.81",
      "turnover": "445060.6",
      "trades": "94"
    },
    {
      "date": "2025-08-04",
      "bid": "50.4207",
      "ask": "50.981",
      "open": "49.6737",
      "high": "50.981",
      "low": "49.487",
      "close": "49.487",
      "average": "50.2051",
      "volume": "9588.54",
      "turnover": "481635.1",
      "trades": "85"
    },
    {
      "date": "2025-08-05",
      "bid": "50.4207",
      "ask": "51.3544",
      "open": "50.4207",
      "high": "51.9147",
      "low": "48.5533",
      "close": "50.4207",
      "average": "50.2203",
      "volume": "5574.48",
      "turnover": "279952.6",
      "trades": "92"
    },
    {
      "date": "2025-08-06",
      "bid": "49.8605",
      "ask": "50.981",
      "open": "51.3544",
      "high": "51.9147",
      "low": "49.8605",
      "close": "49.8605",
      "average": "50.8768",
      "volume": "2155.89",
      "turnover": "109685.4",
      "trades": "72"
    },
    {
      "date": "2025-08-07",
      "bid": "49.487",
      "ask": "50.234",
      "open": "49.8605",
      "high": "50.234",
      "low": "48.74",
      "close": "49.487",
      "average": "49.5554",
      "volume": "7759.3",
      "turnover": "384535.4",
      "trades": "70"
    },
    {
      "date": "2025-08-08",
      "bid": "49.487",
      "ask": "50.6075",
      "open": "48.5533",
      "high": "51.1677",
      "low": "48.5533",
      "close": "50.6075",
      "average": "49.4862",
      "volume": "9729.91",
      "turnover": "481496.6",
      "trades": "74"
    },
    {
      "date": "2025-08-11",
      "bid": "48.9268",
      "ask": "50.234",
      "open": "50.6075",
      "high": "51.3544",
      "low": "47.9931",
      "close": "50.234",
      "average": "49.3213",
      "volume": "12331.34",
      "turnover": "608197.8",
      "trades": "116"
    },
    {
      "date": "2025-08-12",
      "bid": "49.3003",
      "ask": "50.4207",
      "open": "50.234",
      "high": "50.7942",
      "low": "48.74",
      "close": "49.6737",
      "average": "50.0871",
      "volume": "4800.16",
      "turnover": "240424.6",
      "trades": "71"
    },
    {
      "date": "2025-08-13",
      "bid": "48.74",
      "ask": "49.6737",
      "open": "49.487",
      "high": "51.3544",
      "low": "48.74",
      "close": "48.74",
      "average": "49.2129",
      "volume": "2934.5",
      "turnover": "144415.6",
      "trades": "44"
    },
    {
      "date": "2025-08-14",
      "bid": "47.2461",
      "ask": "48.3665",
      "open": "48.74",
      "high": "49.8605",
      "low": "47.2461",
      "close": "47.9931",
      "average": "48.4876",
      "volume": "4112.59",
      "turnover": "199409.6",
      "trades": "71"
    },
    {
      "date": "2025-08-15",
      "bid": "47.6196",
      "ask": "48.74",
      "open": "47.4328",
      "high": "49.487",
      "low": "47.4328",
      "close": "48.74",
      "average": "47.6773",
      "volume": "1465.11",
      "turnover": "69857.8",
      "trades": "37"
    },
    {
      "date": "2025-08-18",
      "bid": "49.487",
      "ask": "49.6737",
      "open": "48.74",
      "high": "49.8605",
      "low": "47.6196",
      "close": "49.487",
      "average": "48.9019",
      "volume": "6901.44",
      "turnover": "337388.5",
      "trades": "70"
    },
    {
      "date": "2025-08-19",
      "bid": "47.8063",
      "ask": "48.5533",
      "open": "50.0472",
      "high": "50.0472",
      "low": "47.8063",
      "close": "48.3665",
      "average": "48.5234",
      "volume": "8258.38",
      "turnover": "400725.6",
      "trades": "75"
    },
    {
      "date": "2025-08-20",
      "bid": "48.3665",
      "ask": "49.1135",
      "open": "47.8063",
      "high": "49.1135",
      "low": "47.4328",
      "close": "48.3665",
      "average": "47.9119",
      "volume": "8712.48",
      "turnover": "417550.3",
      "trades": "77"
    },
    {
      "date": "2025-08-21",
      "bid": "47.2461",
      "ask": "48.1798",
      "open": "48.1798",
      "high": "49.3003",
      "low": "47.0593",
      "close": "47.2461",
      "average": "47.721",
      "volume": "5109.67",
      "turnover": "243839.2",
      "trades": "64"
    },
    {
      "date": "2025-08-22",
      "bid": "47.4328",
      "ask": "47.9931",
      "open": "47.0593",
      "high": "48.1798",
      "low": "47.0593",
      "close": "47.4328",
      "average": "47.6237",
      "volume": "3961.58",
      "turnover": "188665.2",
      "trades": "49"
    },
    {
      "date": "2025-08-25",
      "bid": "47.2461",
      "ask": "47.8063",
      "open": "47.9931",
      "high": "48.5533",
      "low": "46.6859",
      "close": "47.0593",
      "average": "47.2227",
      "volume": "13718.27",
      "turnover": "647872.6",
      "trades": "111"
    },
    {
      "date": "2025-08-26",
      "bid": "47.6196",
      "ask": "48.3479",
      "open": "47.2461",
      "high": "48.3479",
      "low": "46.8726",
      "close": "48.3479",
      "average": "47.4411",
      "volume": "10995.82",
      "turnover": "521654.64",
      "trades": "73"
    },
    {
      "date": "2025-08-27",
      "bid": "46.4991",
      "ask": "47.0407",
      "open": "47.6196",
      "high": "48.3665",
      "low": "46.3217",
      "close": "47.0313",
      "average": "47.779",
      "volume": "3552.46",
      "turnover": "169733.13",
      "trades": "49"
    },
    {
      "date": "2025-08-28",
      "bid": "47.1527",
      "ask": "47.5449",
      "open": "46.4991",
      "high": "48.0771",
      "low": "46.4804",
      "close": "47.1527",
      "average": "46.9927",
      "volume": "8466.15",
      "turnover": "397847.49",
      "trades": "72"
    },
    {
      "date": "2025-08-29",
      "bid": "46.149",
      "ask": "46.9566",
      "open": "46.9193",
      "high": "46.9753",
      "low": "45.8782",
      "close": "46.1443",
      "average": "46.5547",
      "volume": "5238.19",
      "turnover": "243862.79",
      "trades": "42"
    },
    {
      "date": "2025-09-01",
      "bid": "46.6812",
      "ask": "47.5542",
      "open": "46.1443",
      "high": "47.6009",
      "low": "45.402",
      "close": "46.6859",
      "average": "46.3968",
      "volume": "5674.09",
      "turnover": "263259.53",
      "trades": "81"
    },
    {
      "date": "2025-09-02",
      "bid": "46.1723",
      "ask": "46.5925",
      "open": "46.6812",
      "high": "46.6859",
      "low": "45.8035",
      "close": "46.0322",
      "average": "46.2447",
      "volume": "5832.59",
      "turnover": "269726.92",
      "trades": "62"
    },
    {
      "date": "2025-09-03",
      "bid": "46.3964",
      "ask": "46.9566",
      "open": "46.7139",
      "high": "47.1527",
      "low": "46.219",
      "close": "46.3964",
      "average": "46.5722",
      "volume": "4087.95",
      "turnover": "190385.5",
      "trades": "49"
    },
    {
      "date": "2025-09-04",
      "bid": "45.9622",
      "ask": "46.5318",
      "open": "46.3964",
      "high": "46.5925",
      "low": "45.7521",
      "close": "46.5365",
      "average": "46.2404",
      "volume": "1453.32",
      "turnover": "67202.62",
      "trades": "38"
    },
    {
      "date": "2025-09-05",
      "bid": "45.2899",
      "ask": "46.177",
      "open": "46.5411",
      "high": "49.0482",
      "low": "45.0285",
      "close": "45.2806",
      "average": "46.4794",
      "volume": "18332.08",
      "turnover": "852054.76",
      "trades": "120"
    },
    {
      "date": "2025-09-08",
      "bid": "44.6363",
      "ask": "45.374",
      "open": "45.3786",
      "high": "47.6009",
      "low": "44.6317",
      "close": "47.6009",
      "average": "46.4032",
      "volume": "9063.76",
      "turnover": "420588.06",
      "trades": "70"
    },
    {
      "date": "2025-09-09",
      "bid": "44.4636",
      "ask": "45.332",
      "open": "45.4533",
      "high": "46.4991",
      "low": "44.4449",
      "close": "44.4636",
      "average": "45.3666",
      "volume": "6765.42",
      "turnover": "306924.81",
      "trades": "76"
    },
    {
      "date": "2025-09-10",
      "bid": "42.204",
      "ask": "42.4701",
      "open": "44.5383",
      "high": "45.2339",
      "low": "42.1993",
      "close": "42.1993",
      "average": "44.1431",
      "volume": "8004.55",
      "turnover": "353347",
      "trades": "83"
    },
    {
      "date": "2025-09-11",
      "bid": "37.4887",
      "ask": "37.7082",
      "open": "42.0126",
      "high": "42.0126",
      "low": "36.2562",
      "close": "37.3487",
      "average": "38.7085",
      "volume": "29521.76",
      "turnover": "1142745.58",
      "trades": "307"
    },
    {
      "date": "2025-09-12",
      "bid": "36.9752",
      "ask": "37.7128",
      "open": "35.9528",
      "high": "37.8109",
      "low": "35.7754",
      "close": "36.9752",
      "average": "36.6408",
      "volume": "16111.93",
      "turnover": "590355.97",
      "trades": "145"
    },
    {
      "date": "2025-09-15",
      "bid": "35.9528",
      "ask": "36.4803",
      "open": "36.9752",
      "high": "37.8996",
      "low": "35.822",
      "close": "35.9481",
      "average": "36.5686",
      "volume": "8229.46",
      "turnover": "300940.9",
      "trades": "79"
    },
    {
      "date": "2025-09-16",
      "bid": "35.1077",
      "ask": "35.794",
      "open": "36.4103",
      "high": "36.4103",
      "low": "35.0984",
      "close": "35.1684",
      "average": "35.5036",
      "volume": "8596.81",
      "turnover": "305219.37",
      "trades": "98"
    },
    {
      "date": "2025-09-17",
      "bid": "34.6549",
      "ask": "35.0797",
      "open": "35.0984",
      "high": "35.1077",
      "low": "34.5335",
      "close": "34.8183",
      "average": "34.807",
      "volume": "12272.44",
      "turnover": "427167.62",
      "trades": "107"
    },
    {
      "date": "2025-09-18",
      "bid": "27.4839",
      "ask": "27.5446",
      "open": "27.722",
      "high": "30.3458",
      "low": "26.6109",
      "close": "27.3579",
      "average": "27.9964",
      "volume": "91629.37",
      "turnover": "2564793.27",
      "trades": "476"
    },
    {
      "date": "2025-09-19",
      "bid": "27.8247",
      "ask": "28.0162",
      "open": "27.4513",
      "high": "28.1842",
      "low": "26.1441",
      "close": "27.5446",
      "average": "27.4784",
      "volume": "28451.84",
      "turnover": "781812.39",
      "trades": "145"
    },
    {
      "date": "2025-09-22",
      "bid": "27.554",
      "ask": "27.9088",
      "open": "27.3626",
      "high": "28.0068",
      "low": "27.3486",
      "close": "27.9088",
      "average": "27.7743",
      "volume": "8093.45",
      "turnover": "224790.89",
      "trades": "61"
    },
    {
      "date": "2025-09-23",
      "bid": "27.5773",
      "ask": "27.8668",
      "open": "27.9181",
      "high": "28.0068",
      "low": "27.3672",
      "close": "27.8668",
      "average": "27.7176",
      "volume": "4905.12",
      "turnover": "135958.28",
      "trades": "45"
    },
    {
      "date": "2025-09-24",
      "bid": "27.7034",
      "ask": "28.0115",
      "open": "27.8668",
      "high": "28.0115",
      "low": "26.6109",
      "close": "28.0115",
      "average": "26.9269",
      "volume": "11040.8",
      "turnover": "297294.68",
      "trades": "92"
    },
    {
      "date": "2025-09-25",
      "bid": "27.1291",
      "ask": "27.5633",
      "open": "27.7034",
      "high": "28.0115",
      "low": "27.0264",
      "close": "27.5633",
      "average": "27.3475",
      "volume": "2436.49",
      "turnover": "66632.25",
      "trades": "36"
    },
    {
      "date": "2025-09-26",
      "bid": "27.3859",
      "ask": "27.5353",
      "open": "27.5633",
      "high": "27.9321",
      "low": "27.3812",
      "close": "27.54",
      "average": "27.5741",
      "volume": "3547.1",
      "turnover": "97808.58",
      "trades": "40"
    },
    {
      "date": "2025-09-29",
      "bid": "27.0964",
      "ask": "27.6007",
      "open": "27.3859",
      "high": "27.6287",
      "low": "26.9844",
      "close": "27.61",
      "average": "27.3319",
      "volume": "2958.06",
      "turnover": "80849.73",
      "trades": "39"
    },
    {
      "date": "2025-09-30",
      "bid": "26.751",
      "ask": "27.4139",
      "open": "27.61",
      "high": "27.61",
      "low": "26.751",
      "close": "26.751",
      "average": "27.3028",
      "volume": "4633.09",
      "turnover": "126496.46",
      "trades": "45"
    },
    {
      "date": "2025-10-01",
      "bid": "26.5175",
      "ask": "26.7416",
      "open": "27.4139",
      "high": "27.4139",
      "low": "26.1674",
      "close": "26.7463",
      "average": "26.6137",
      "volume": "7212.02",
      "turnover": "191939.1",
      "trades": "52"
    },
    {
      "date": "2025-10-02",
      "bid": "26.004",
      "ask": "26.2047",
      "open": "26.4755",
      "high": "26.5082",
      "low": "25.6539",
      "close": "26.2047",
      "average": "26.2263",
      "volume": "9887.35",
      "turnover": "259309.82",
      "trades": "74"
    },
    {
      "date": "2025-10-03",
      "bid": "26.1534",
      "ask": "26.5175",
      "open": "26.1954",
      "high": "27.9181",
      "low": "25.6025",
      "close": "26.1441",
      "average": "26.6168",
      "volume": "43300.01",
      "turnover": "1152509.85",
      "trades": "164"
    },
    {
      "date": "2025-10-06",
      "bid": "26.3915",
      "ask": "26.6996",
      "open": "26.2981",
      "high": "26.9517",
      "low": "26.1534",
      "close": "26.3868",
      "average": "26.469",
      "volume": "11034.38",
      "turnover": "292069.14",
      "trades": "63"
    },
    {
      "date": "2025-10-07",
      "bid": "26.891",
      "ask": "27.4466",
      "open": "26.3868",
      "high": "27.5446",
      "low": "26.1441",
      "close": "26.891",
      "average": "26.9219",
      "volume": "13228.83",
      "turnover": "356153.53",
      "trades": "65"
    },
    {
      "date": "2025-10-08",
      "bid": "25.9386",
      "ask": "26.5736",
      "open": "26.9844",
      "high": "27.2225",
      "low": "25.3971",
      "close": "25.934",
      "average": "26.2757",
      "volume": "16333.62",
      "turnover": "429177.81",
      "trades": "84"
    },
    {
      "date": "2025-10-09",
      "bid": "26.6389",
      "ask": "27.0404",
      "open": "26.5736",
      "high": "27.2038",
      "low": "25.9106",
      "close": "26.6343",
      "average": "26.6452",
      "volume": "8921.32",
      "turnover": "237710.48",
      "trades": "73"
    },
    {
      "date": "2025-10-10",
      "bid": "26.1487",
      "ask": "26.5129",
      "open": "26.5035",
      "high": "26.6389",
      "low": "26.088",
      "close": "26.1441",
      "average": "26.2815",
      "volume": "3567.45",
      "turnover": "93758.39",
      "trades": "59"
    },
    {
      "date": "2025-10-13",
      "bid": "26.0834",
      "ask": "26.6062",
      "open": "26.1487",
      "high": "26.6109",
      "low": "25.8686",
      "close": "26.0787",
      "average": "26.4691",
      "volume": "12648.35",
      "turnover": "334791.64",
      "trades": "57"
    },
    {
      "date": "2025-10-14",
      "bid": "26.8724",
      "ask": "27.2132",
      "open": "26.0834",
      "high": "28.4877",
      "low": "26.0834",
      "close": "27.2132",
      "average": "27.5324",
      "volume": "20553.31",
      "turnover": "565786.43",
      "trades": "89"
    },
    {
      "date": "2025-10-15",
      "bid": "26.1907",
      "ask": "26.793",
      "open": "26.8724",
      "high": "26.8724",
      "low": "26.1861",
      "close": "26.793",
      "average": "26.3838",
      "volume": "15800.27",
      "turnover": "416872.72",
      "trades": "71"
    },
    {
      "date": "2025-10-16",
      "bid": "26.2934",
      "ask": "26.5409",
      "open": "26.8023",
      "high": "27.4232",
      "low": "26.2841",
      "close": "26.2934",
      "average": "26.5256",
      "volume": "7059.94",
      "turnover": "187269.76",
      "trades": "42"
    },
    {
      "date": "2025-10-17",
      "bid": "25.9526",
      "ask": "26.5175",
      "open": "26.2934",
      "high": "26.6156",
      "low": "25.8686",
      "close": "26.5175",
      "average": "26.1839",
      "volume": "5722.28",
      "turnover": "149832.1",
      "trades": "58"
    },
    {
      "date": "2025-10-20",
      "bid": "26.1441",
      "ask": "26.4102",
      "open": "26.3635",
      "high": "26.6109",
      "low": "25.8639",
      "close": "25.962",
      "average": "26.1619",
      "volume": "12845.42",
      "turnover": "336060.95",
      "trades": "61"
    },
    {
      "date": "2025-10-21",
      "bid": "25.92",
      "ask": "25.9573",
      "open": "25.9106",
      "high": "26.6996",
      "low": "25.9106",
      "close": "25.92",
      "average": "26.22",
      "volume": "11574.15",
      "turnover": "303474.25",
      "trades": "51"
    },
    {
      "date": "2025-10-22",
      "bid": "25.195",
      "ask": "25.50",
      "open": "27.10",
      "high": "27.10",
      "low": "25.005",
      "close": "25.195",
      "average": "25.5622",
      "volume": "21180",
      "turnover": "541408.21",
      "trades": "105"
    },
    {
      "date": "2025-10-23",
      "bid": "25.16",
      "ask": "25.665",
      "open": "25.395",
      "high": "25.715",
      "low": "25.10",
      "close": "25.16",
      "average": "25.4385",
      "volume": "3407",
      "turnover": "86668.89",
      "trades": "35"
    },
    {
      "date": "2025-10-24",
      "bid": "25.00",
      "ask": "25.455",
      "open": "25.12",
      "high": "25.64",
      "low": "24.80",
      "close": "25.46",
      "average": "25.0699",
      "volume": "14012",
      "turnover": "351280.05",
      "trades": "67"
    },
    {
      "date": "2025-10-27",
      "bid": "24.85",
      "ask": "25.00",
      "open": "25.46",
      "high": "25.46",
      "low": "24.305",
      "close": "24.855",
      "average": "24.8824",
      "volume": "39597",
      "turnover": "985298.13",
      "trades": "148"
    },
    {
      "date": "2025-10-28",
      "bid": "24.96",
      "ask": "25.065",
      "open": "24.62",
      "high": "25.065",
      "low": "24.505",
      "close": "24.96",
      "average": "24.9132",
      "volume": "13065",
      "turnover": "325491.07",
      "trades": "70"
    },
    {
      "date": "2025-10-29",
      "bid": "24.755",
      "ask": "24.885",
      "open": "24.96",
      "high": "24.96",
      "low": "24.565",
      "close": "24.735",
      "average": "24.8697",
      "volume": "27674",
      "turnover": "688243.6",
      "trades": "96"
    },
    {
      "date": "2025-10-30",
      "bid": "24.95",
      "ask": "25.075",
      "open": "24.755",
      "high": "25.305",
      "low": "24.66",
      "close": "25.07",
      "average": "25.094",
      "volume": "41762",
      "turnover": "1047974.91",
      "trades": "51"
    },
    {
      "date": "2025-10-31",
      "bid": "24.71",
      "ask": "25.05",
      "open": "25.075",
      "high": "25.075",
      "low": "24.705",
      "close": "25.045",
      "average": "24.9425",
      "volume": "4719",
      "turnover": "117703.47",
      "trades": "17"
    },
    {
      "date": "2025-11-03",
      "bid": "24.825",
      "ask": "25.20",
      "open": "24.71",
      "high": "25.22",
      "low": "24.71",
      "close": "25.20",
      "average": "25.05",
      "volume": "25168",
      "turnover": "630457.63",
      "trades": "68"
    },
    {
      "date": "2025-11-04",
      "bid": "25.195",
      "ask": "25.23",
      "open": "25.23",
      "high": "25.23",
      "low": "24.90",
      "close": "25.23",
      "average": "25.1128",
      "volume": "19485",
      "turnover": "489322.67",
      "trades": "49"
    },
    {
      "date": "2025-11-05",
      "bid": "25.005",
      "ask": "25.42",
      "open": "25.225",
      "high": "25.44",
      "low": "24.92",
      "close": "25.005",
      "average": "25.1572",
      "volume": "11978",
      "turnover": "301332.62",
      "trades": "82"
    },
    {
      "date": "2025-11-06",
      "bid": "24.865",
      "ask": "25.01",
      "open": "25.005",
      "high": "25.10",
      "low": "24.85",
      "close": "24.865",
      "average": "24.8897",
      "volume": "6091",
      "turnover": "151602.95",
      "trades": "45"
    },
    {
      "date": "2025-11-07",
      "bid": "24.63",
      "ask": "25.15",
      "open": "24.865",
      "high": "25.04",
      "low": "24.625",
      "close": "24.625",
      "average": "24.7975",
      "volume": "10122",
      "turnover": "251000.36",
      "trades": "43"
    },
    {
      "date": "2025-11-10",
      "bid": "24.01",
      "ask": "24.495",
      "open": "24.63",
      "high": "24.65",
      "low": "24.00",
      "close": "24.00",
      "average": "24.2804",
      "volume": "30497",
      "turnover": "740480.49",
      "trades": "109"
    },
    {
      "date": "2025-11-11",
      "bid": "24.805",
      "ask": "25.275",
      "open": "24.00",
      "high": "25.47",
      "low": "24.00",
      "close": "25.275",
      "average": "24.7443",
      "volume": "10306",
      "turnover": "255015.04",
      "trades": "57"
    },
    {
      "date": "2025-11-12",
      "bid": "24.93",
      "ask": "25.39",
      "open": "24.805",
      "high": "25.415",
      "low": "24.805",
      "close": "24.93",
      "average": "24.9068",
      "volume": "7882",
      "turnover": "196315.71",
      "trades": "41"
    },
    {
      "date": "2025-11-13",
      "bid": "25.80",
      "ask": "26.00",
      "open": "25.005",
      "high": "26.00",
      "low": "25.00",
      "close": "25.80",
      "average": "25.2184",
      "volume": "2295",
      "turnover": "57876.35",
      "trades": "21"
    },
    {
      "date": "2025-11-14",
      "bid": "25.135",
      "ask": "25.795",
      "open": "25.795",
      "high": "25.80",
      "low": "25.02",
      "close": "25.12",
      "average": "25.4461",
      "volume": "3678",
      "turnover": "93591.11",
      "trades": "34"
    },
    {
      "date": "2025-11-17",
      "bid": "25.725",
      "ask": "26.735",
      "open": "25.135",
      "high": "27.77",
      "low": "25.12",
      "close": "25.815",
      "average": "26.5653",
      "volume": "13935",
      "turnover": "370187.56",
      "trades": "99"
    },
    {
      "date": "2025-11-18",
      "bid": "26.07",
      "ask": "26.985",
      "open": "26.735",
      "high": "26.995",
      "low": "24.755",
      "close": "26.06",
      "average": "26.4475",
      "volume": "28534",
      "turnover": "754560.09",
      "trades": "177"
    },
    {
      "date": "2025-11-19",
      "bid": "26.075",
      "ask": "26.74",
      "open": "25.99",
      "high": "26.075",
      "low": "25.595",
      "close": "25.90",
      "average": "25.9548",
      "volume": "1785",
      "turnover": "46314.7",
      "trades": "25"
    },
    {
      "date": "2025-11-20",
      "bid": "25.59",
      "ask": "26.485",
      "open": "25.995",
      "high": "26.26",
      "low": "25.415",
      "close": "25.59",
      "average": "26.0655",
      "volume": "7433",
      "turnover": "193739.01",
      "trades": "59"
    },
    {
      "date": "2025-11-21",
      "bid": "25.42",
      "ask": "26.075",
      "open": "25.59",
      "high": "26.00",
      "low": "25.105",
      "close": "25.42",
      "average": "25.5011",
      "volume": "1717",
      "turnover": "43785.35",
      "trades": "24"
    },
    {
      "date": "2025-11-24",
      "bid": "24.955",
      "ask": "25.235",
      "open": "25.42",
      "high": "25.81",
      "low": "24.80",
      "close": "24.95",
      "average": "25.3312",
      "volume": "3127",
      "turnover": "79210.59",
      "trades": "54"
    },
    {
      "date": "2025-11-25",
      "bid": "25.225",
      "ask": "25.695",
      "open": "24.955",
      "high": "25.695",
      "low": "24.30",
      "close": "25.005",
      "average": "24.8183",
      "volume": "7021",
      "turnover": "174254.58",
      "trades": "75"
    },
    {
      "date": "2025-11-26",
      "bid": "24.44",
      "ask": "25.285",
      "open": "25.95",
      "high": "25.95",
      "low": "24.40",
      "close": "24.435",
      "average": "24.8449",
      "volume": "9510",
      "turnover": "236275.22",
      "trades": "73"
    },
    {
      "date": "2025-11-27",
      "bid": "24.55",
      "ask": "25.175",
      "open": "24.44",
      "high": "25.19",
      "low": "24.41",
      "close": "24.55",
      "average": "24.8064",
      "volume": "6447",
      "turnover": "159926.75",
      "trades": "66"
    },
    {
      "date": "2025-11-28",
      "bid": "25.00",
      "ask": "25.135",
      "open": "24.555",
      "high": "25.165",
      "low": "24.555",
      "close": "25.00",
      "average": "24.9735",
      "volume": "1162",
      "turnover": "29019.29",
      "trades": "24"
    },
    {
      "date": "2025-12-01",
      "bid": "24.85",
      "ask": "25.655",
      "open": "25.14",
      "high": "25.835",
      "low": "24.32",
      "close": "24.845",
      "average": "24.6613",
      "volume": "7969",
      "turnover": "196525.95",
      "trades": "65"
    },
    {
      "date": "2025-12-02",
      "bid": "24.55",
      "ask": "24.895",
      "open": "25.45",
      "high": "25.45",
      "low": "24.155",
      "close": "24.895",
      "average": "24.7568",
      "volume": "2141",
      "turnover": "53004.35",
      "trades": "18"
    },
    {
      "date": "2025-12-03",
      "bid": "24.17",
      "ask": "24.20",
      "open": "24.895",
      "high": "24.895",
      "low": "24.165",
      "close": "24.165",
      "average": "24.3296",
      "volume": "1318",
      "turnover": "32066.47",
      "trades": "31"
    },
    {
      "date": "2025-12-04",
      "bid": "24.36",
      "ask": "24.65",
      "open": "24.155",
      "high": "24.99",
      "low": "24.155",
      "close": "24.36",
      "average": "24.344",
      "volume": "3941",
      "turnover": "95939.88",
      "trades": "42"
    },
    {
      "date": "2025-12-05",
      "bid": "24.555",
      "ask": "24.80",
      "open": "24.65",
      "high": "24.65",
      "low": "24.19",
      "close": "24.555",
      "average": "24.5564",
      "volume": "2083",
      "turnover": "51151.06",
      "trades": "42"
    },
    {
      "date": "2025-12-08",
      "bid": "24.09",
      "ask": "24.295",
      "open": "24.55",
      "high": "24.55",
      "low": "24.035",
      "close": "24.095",
      "average": "24.2266",
      "volume": "3943",
      "turnover": "95525.39",
      "trades": "26"
    },
    {
      "date": "2025-12-09",
      "bid": "24.03",
      "ask": "24.395",
      "open": "24.295",
      "high": "24.99",
      "low": "24.09",
      "close": "24.09",
      "average": "24.2785",
      "volume": "12835",
      "turnover": "311614.98",
      "trades": "42"
    },
    {
      "date": "2025-12-10",
      "bid": "23.80",
      "ask": "24.15",
      "open": "24.39",
      "high": "24.39",
      "low": "23.80",
      "close": "23.80",
      "average": "24.2029",
      "volume": "8704",
      "turnover": "210661.87",
      "trades": "40"
    },
    {
      "date": "2025-12-11",
      "bid": "23.60",
      "ask": "23.82",
      "open": "23.80",
      "high": "23.92",
      "low": "23.41",
      "close": "23.60",
      "average": "23.7064",
      "volume": "6277",
      "turnover": "148805.2",
      "trades": "56"
    },
    {
      "date": "2025-12-12",
      "bid": "22.51",
      "ask": "23.225",
      "open": "23.41",
      "high": "23.41",
      "low": "22.50",
      "close": "22.50",
      "average": "22.9956",
      "volume": "13681",
      "turnover": "314602.17",
      "trades": "86"
    },
    {
      "date": "2025-12-15",
      "bid": "21.57",
      "ask": "22.16",
      "open": "22.47",
      "high": "22.51",
      "low": "21.42",
      "close": "21.565",
      "average": "22.0884",
      "volume": "13433",
      "turnover": "296713.57",
      "trades": "90"
    },
    {
      "date": "2025-12-16",
      "bid": "20.815",
      "ask": "21.315",
      "open": "21.57",
      "high": "22.135",
      "low": "20.805",
      "close": "20.805",
      "average": "21.2345",
      "volume": "12170",
      "turnover": "258424.9",
      "trades": "81"
    },
    {
      "date": "2025-12-17",
      "bid": "21.52",
      "ask": "21.73",
      "open": "20.825",
      "high": "21.88",
      "low": "20.785",
      "close": "21.52",
      "average": "21.4392",
      "volume": "5505",
      "turnover": "118022.9",
      "trades": "44"
    },
    {
      "date": "2025-12-18",
      "bid": "21.40",
      "ask": "21.735",
      "open": "21.52",
      "high": "21.735",
      "low": "21.40",
      "close": "21.735",
      "average": "21.6947",
      "volume": "2547",
      "turnover": "55256.39",
      "trades": "21"
    },
    {
      "date": "2025-12-19",
      "bid": "21.385",
      "ask": "21.485",
      "open": "21.735",
      "high": "21.735",
      "low": "21.005",
      "close": "21.375",
      "average": "21.2789",
      "volume": "4123",
      "turnover": "87733.18",
      "trades": "48"
    },
    {
      "date": "2025-12-22",
      "bid": "21.505",
      "ask": "22.00",
      "open": "21.50",
      "high": "22.00",
      "low": "21.17",
      "close": "22.00",
      "average": "21.7283",
      "volume": "2387",
      "turnover": "51865.58",
      "trades": "36"
    },
    {
      "date": "2025-12-23",
      "bid": "22.365",
      "ask": "22.995",
      "open": "21.505",
      "high": "23.38",
      "low": "21.505",
      "close": "22.36",
      "average": "22.6795",
      "volume": "8033",
      "turnover": "182184.35",
      "trades": "51"
    },
    {
      "date": "2025-12-29",
      "bid": "24.005",
      "ask": "24.745",
      "open": "22.995",
      "high": "25.595",
      "low": "22.995",
      "close": "24.745",
      "average": "24.4796",
      "volume": "20461",
      "turnover": "500876.79",
      "trades": "173"
    },
    {
      "date": "2025-12-30",
      "bid": "24.70",
      "ask": "24.94",
      "open": "23.995",
      "high": "25.675",
      "low": "23.60",
      "close": "24.94",
      "average": "24.9369",
      "volume": "23336",
      "turnover": "581927.96",
      "trades": "126"
    },
    {
      "date": "2026-01-02",
      "bid": "29.56",
      "ask": "30.53",
      "open": "25.00",
      "high": "37.995",
      "low": "24.51",
      "close": "29.00",
      "average": "29.3218",
      "volume": "66386",
      "turnover": "1946126.71",
      "trades": "450"
    },
    {
      "date": "2026-01-05",
      "bid": "33.245",
      "ask": "33.69",
      "open": "30.535",
      "high": "38.425",
      "low": "30.535",
      "close": "33.15",
      "average": "33.3602",
      "volume": "30371",
      "turnover": "1013183.23",
      "trades": "288"
    },
    {
      "date": "2026-01-07",
      "bid": "30.115",
      "ask": "30.995",
      "open": "34.00",
      "high": "35.00",
      "low": "30.115",
      "close": "30.115",
      "average": "32.6397",
      "volume": "15389",
      "turnover": "502293.1",
      "trades": "239"
    },
    {
      "date": "2026-01-08",
      "bid": "27.205",
      "ask": "28.18",
      "open": "30.10",
      "high": "30.115",
      "low": "26.62",
      "close": "28.00",
      "average": "27.9822",
      "volume": "23398",
      "turnover": "654722.55",
      "trades": "209"
    },
    {
      "date": "2026-01-09",
      "bid": "27.415",
      "ask": "27.99",
      "open": "27.205",
      "high": "28.52",
      "low": "26.50",
      "close": "27.22",
      "average": "27.0183",
      "volume": "17082",
      "turnover": "461545.72",
      "trades": "136"
    },
    {
      "date": "2026-01-12",
      "bid": "26.755",
      "ask": "27.015",
      "open": "27.00",
      "high": "27.22",
      "low": "26.30",
      "close": "26.755",
      "average": "26.8373",
      "volume": "8845",
      "turnover": "237375.91",
      "trades": "65"
    },
    {
      "date": "2026-01-13",
      "bid": "25.70",
      "ask": "26.10",
      "open": "26.70",
      "high": "26.75",
      "low": "25.00",
      "close": "25.70",
      "average": "26.0327",
      "volume": "42437",
      "turnover": "1104754.83",
      "trades": "102"
    },
    {
      "date": "2026-01-14",
      "bid": "25.70",
      "ask": "26.19",
      "open": "25.70",
      "high": "26.195",
      "low": "25.70",
      "close": "26.195",
      "average": "25.8884",
      "volume": "3832",
      "turnover": "99204.5",
      "trades": "31"
    },
    {
      "date": "2026-01-15",
      "bid": "26.00",
      "ask": "26.795",
      "open": "26.195",
      "high": "26.895",
      "low": "25.36",
      "close": "26.795",
      "average": "26.2182",
      "volume": "9066",
      "turnover": "237693.85",
      "trades": "38"
    },
    {
      "date": "2026-01-16",
      "bid": "26.80",
      "ask": "27.045",
      "open": "25.945",
      "high": "27.20",
      "low": "25.945",
      "close": "27.045",
      "average": "26.5566",
      "volume": "5908",
      "turnover": "156944.64",
      "trades": "47"
    },
    {
      "date": "2026-01-19",
      "bid": "26.77",
      "ask": "27.10",
      "open": "26.995",
      "high": "30.45",
      "low": "26.00",
      "close": "26.505",
      "average": "27.5439",
      "volume": "36234",
      "turnover": "997896.12",
      "trades": "231"
    },
    {
      "date": "2026-01-20",
      "bid": "26.915",
      "ask": "27.44",
      "open": "27.045",
      "high": "28.04",
      "low": "26.60",
      "close": "27.00",
      "average": "27.0573",
      "volume": "17639",
      "turnover": "476180.93",
      "trades": "86"
    },
    {
      "date": "2026-01-21",
      "bid": "27.515",
      "ask": "28.995",
      "open": "27.00",
      "high": "29.995",
      "low": "26.325",
      "close": "27.46",
      "average": "27.9686",
      "volume": "17699",
      "turnover": "495016.02",
      "trades": "76"
    },
    {
      "date": "2026-01-22",
      "bid": "27.00",
      "ask": "27.405",
      "open": "28.995",
      "high": "29.00",
      "low": "27.00",
      "close": "27.00",
      "average": "27.4276",
      "volume": "105854",
      "turnover": "2903322.08",
      "trades": "95"
    },
    {
      "date": "2026-01-23",
      "bid": "26.96",
      "ask": "27.285",
      "open": "27.00",
      "high": "27.685",
      "low": "26.935",
      "close": "26.96",
      "average": "27.0294",
      "volume": "4981",
      "turnover": "134633.57",
      "trades": "28"
    },
    {
      "date": "2026-01-26",
      "bid": "27.42",
      "ask": "28.005",
      "open": "26.955",
      "high": "28.90",
      "low": "26.50",
      "close": "27.42",
      "average": "27.854",
      "volume": "68868",
      "turnover": "1850988.29",
      "trades": "72"
    },
    {
      "date": "2026-01-27",
      "bid": "27.42",
      "ask": "27.51",
      "open": "27.42",
      "high": "28.35",
      "low": "27.42",
      "close": "27.42",
      "average": "27.9743",
      "volume": "13889",
      "turnover": "388533.65",
      "trades": "55"
    },
    {
      "date": "2026-01-28",
      "bid": "26.50",
      "ask": "27.315",
      "open": "27.51",
      "high": "28.09",
      "low": "26.50",
      "close": "26.50",
      "average": "27.5566",
      "volume": "26049",
      "turnover": "717822.45",
      "trades": "73"
    },
    {
      "date": "2026-01-29",
      "bid": "25.82",
      "ask": "25.995",
      "open": "27.315",
      "high": "27.315",
      "low": "25.91",
      "close": "25.995",
      "average": "26.3896",
      "volume": "7508",
      "turnover": "198133.35",
      "trades": "57"
    },
    {
      "date": "2026-01-30",
      "bid": "25.815",
      "ask": "26.265",
      "open": "25.82",
      "high": "26.00",
      "low": "24.805",
      "close": "26.00",
      "average": "25.5893",
      "volume": "26114",
      "turnover": "668254.23",
      "trades": "89"
    },
    {
      "date": "2026-02-02",
      "bid": "27.085",
      "ask": "27.985",
      "open": "26.00",
      "high": "28.67",
      "low": "25.445",
      "close": "27.995",
      "average": "27.2354",
      "volume": "7832",
      "turnover": "213307.34",
      "trades": "74"
    },
    {
      "date": "2026-02-03",
      "bid": "26.40",
      "ask": "26.79",
      "open": "27.985",
      "high": "27.985",
      "low": "25.825",
      "close": "25.825",
      "average": "26.9518",
      "volume": "25107",
      "turnover": "676679.56",
      "trades": "68"
    },
    {
      "date": "2026-02-04",
      "bid": "24.10",
      "ask": "24.41",
      "open": "24.395",
      "high": "24.90",
      "low": "23.625",
      "close": "24.10",
      "average": "24.2748",
      "volume": "10073",
      "turnover": "244520.11",
      "trades": "72"
    },
    {
      "date": "2026-02-05",
      "bid": "23.80",
      "ask": "24.68",
      "open": "24.10",
      "high": "24.685",
      "low": "23.765",
      "close": "23.80",
      "average": "24.0775",
      "volume": "2520",
      "turnover": "60675.43",
      "trades": "34"
    },
    {
      "date": "2026-02-06",
      "bid": "25.015",
      "ask": "26.095",
      "open": "23.92",
      "high": "26.24",
      "low": "23.92",
      "close": "25.60",
      "average": "25.2871",
      "volume": "4714",
      "turnover": "119209.03",
      "trades": "42"
    },
    {
      "date": "2026-02-09",
      "bid": "24.41",
      "ask": "25.225",
      "open": "26.08",
      "high": "26.165",
      "low": "24.385",
      "close": "24.41",
      "average": "25.3005",
      "volume": "3384",
      "turnover": "85617.05",
      "trades": "23"
    },
    {
      "date": "2026-02-10",
      "bid": "24.20",
      "ask": "24.50",
      "open": "24.41",
      "high": "24.505",
      "low": "24.375",
      "close": "24.50",
      "average": "24.4692",
      "volume": "1053",
      "turnover": "25766.07",
      "trades": "19"
    },
    {
      "date": "2026-02-11",
      "bid": "24.305",
      "ask": "24.655",
      "open": "24.30",
      "high": "24.725",
      "low": "23.93",
      "close": "24.30",
      "average": "24.425",
      "volume": "2584",
      "turnover": "63114.09",
      "trades": "26"
    },
    {
      "date": "2026-02-12",
      "bid": "24.10",
      "ask": "24.885",
      "open": "24.915",
      "high": "24.915",
      "low": "24.065",
      "close": "24.10",
      "average": "24.3571",
      "volume": "3038",
      "turnover": "73996.76",
      "trades": "26"
    },
    {
      "date": "2026-02-13",
      "bid": "24.00",
      "ask": "24.37",
      "open": "24.10",
      "high": "24.65",
      "low": "23.915",
      "close": "24.125",
      "average": "24.0707",
      "volume": "1373",
      "turnover": "33049.07",
      "trades": "20"
    },
    {
      "date": "2026-02-16",
      "bid": "23.865",
      "ask": "24.165",
      "open": "24.365",
      "high": "24.365",
      "low": "21.625",
      "close": "24.17",
      "average": "22.8935",
      "volume": "13697",
      "turnover": "313571.89",
      "trades": "105"
    },
    {
      "date": "2026-02-17",
      "bid": "23.005",
      "ask": "23.80",
      "open": "23.865",
      "high": "23.865",
      "low": "22.13",
      "close": "23.575",
      "average": "23.3278",
      "volume": "2735",
      "turnover": "63801.62",
      "trades": "20"
    },
    {
      "date": "2026-02-18",
      "bid": "23.39",
      "ask": "24.99",
      "open": "23.005",
      "high": "25.00",
      "low": "22.025",
      "close": "23.39",
      "average": "23.327",
      "volume": "12716",
      "turnover": "296626.17",
      "trades": "69"
    },
    {
      "date": "2026-02-19",
      "bid": "23.745",
      "ask": "24.495",
      "open": "23.385",
      "high": "25.20",
      "low": "22.59",
      "close": "25.20",
      "average": "23.9066",
      "volume": "5568",
      "turnover": "133111.99",
      "trades": "29"
    },
    {
      "date": "2026-02-20",
      "bid": "23.455",
      "ask": "24.26",
      "open": "23.745",
      "high": "25.20",
      "low": "23.49",
      "close": "23.57",
      "average": "24.1963",
      "volume": "12710",
      "turnover": "307534.67",
      "trades": "38"
    },
    {
      "date": "2026-02-23",
      "bid": "23.005",
      "ask": "24.585",
      "open": "23.50",
      "high": "25.98",
      "low": "22.97",
      "close": "22.97",
      "average": "24.8753",
      "volume": "8342",
      "turnover": "207509.37",
      "trades": "63"
    },
    {
      "date": "2026-02-24",
      "bid": "24.20",
      "ask": "24.995",
      "open": "24.585",
      "high": "25.10",
      "low": "24.00",
      "close": "24.20",
      "average": "24.5673",
      "volume": "5621",
      "turnover": "138092.76",
      "trades": "29"
    },
    {
      "date": "2026-02-25",
      "bid": "23.885",
      "ask": "24.495",
      "open": "24.995",
      "high": "25.00",
      "low": "23.885",
      "close": "23.885",
      "average": "24.234",
      "volume": "3456",
      "turnover": "83752.61",
      "trades": "29"
    },
    {
      "date": "2026-02-26",
      "bid": "23.415",
      "ask": "23.995",
      "open": "23.885",
      "high": "24.00",
      "low": "23.25",
      "close": "23.505",
      "average": "23.6567",
      "volume": "6116",
      "turnover": "144684.68",
      "trades": "24"
    },
    {
      "date": "2026-02-27",
      "bid": "23.77",
      "ask": "24.575",
      "open": "23.505",
      "high": "24.605",
      "low": "23.505",
      "close": "24.58",
      "average": "24.2552",
      "volume": "6642",
      "turnover": "161102.75",
      "trades": "25"
    },
    {
      "date": "2026-03-02",
      "bid": "24.47",
      "ask": "24.475",
      "open": "24.575",
      "high": "24.79",
      "low": "23.67",
      "close": "24.47",
      "average": "24.3465",
      "volume": "2617",
      "turnover": "63717",
      "trades": "20"
    },
    {
      "date": "2026-03-03",
      "bid": "23.605",
      "ask": "23.995",
      "open": "23.64",
      "high": "24.465",
      "low": "23.25",
      "close": "23.255",
      "average": "23.6158",
      "volume": "3616",
      "turnover": "85394.65",
      "trades": "23"
    },
    {
      "date": "2026-03-04",
      "bid": "23.27",
      "ask": "23.795",
      "open": "23.995",
      "high": "23.995",
      "low": "23.255",
      "close": "23.50",
      "average": "23.5691",
      "volume": "1136",
      "turnover": "26774.51",
      "trades": "13"
    },
    {
      "date": "2026-03-05",
      "bid": "23.31",
      "ask": "23.995",
      "open": "23.265",
      "high": "23.995",
      "low": "23.265",
      "close": "23.27",
      "average": "23.3514",
      "volume": "1429",
      "turnover": "33369.17",
      "trades": "8"
    },
    {
      "date": "2026-03-06",
      "bid": "23.305",
      "ask": "23.595",
      "open": "23.975",
      "high": "23.975",
      "low": "23.30",
      "close": "23.30",
      "average": "23.7054",
      "volume": "2514",
      "turnover": "59595.39",
      "trades": "19"
    },
    {
      "date": "2026-03-09",
      "bid": "23.255",
      "ask": "23.795",
      "open": "23.31",
      "high": "23.96",
      "low": "23.25",
      "close": "23.26",
      "average": "23.4779",
      "volume": "1035",
      "turnover": "24299.7",
      "trades": "27"
    },
    {
      "date": "2026-03-10",
      "bid": "23.275",
      "ask": "23.885",
      "open": "23.84",
      "high": "23.89",
      "low": "23.27",
      "close": "23.275",
      "average": "23.6868",
      "volume": "330",
      "turnover": "7816.64",
      "trades": "5"
    },
    {
      "date": "2026-03-11",
      "bid": "23.335",
      "ask": "23.60",
      "open": "23.275",
      "high": "23.895",
      "low": "23.275",
      "close": "23.40",
      "average": "23.6855",
      "volume": "1984",
      "turnover": "46992.1",
      "trades": "17"
    },
    {
      "date": "2026-03-12",
      "bid": "23.34",
      "ask": "23.895",
      "open": "23.335",
      "high": "23.90",
      "low": "23.33",
      "close": "23.335",
      "average": "23.5923",
      "volume": "2312",
      "turnover": "54545.4",
      "trades": "30"
    },
    {
      "date": "2026-03-13",
      "bid": "22.02",
      "ask": "22.535",
      "open": "23.335",
      "high": "23.90",
      "low": "22.02",
      "close": "22.53",
      "average": "22.6903",
      "volume": "5440",
      "turnover": "123435.47",
      "trades": "35"
    },
    {
      "date": "2026-03-16",
      "bid": "21.95",
      "ask": "22.25",
      "open": "22.535",
      "high": "22.535",
      "low": "21.90",
      "close": "21.95",
      "average": "22.3808",
      "volume": "711",
      "turnover": "15912.78",
      "trades": "14"
    },
    {
      "date": "2026-03-17",
      "bid": "22.30",
      "ask": "23.89",
      "open": "21.89",
      "high": "22.00",
      "low": "21.02",
      "close": "22.00",
      "average": "21.4554",
      "volume": "2370",
      "turnover": "50849.38",
      "trades": "19"
    },
    {
      "date": "2026-03-18",
      "bid": "22.73",
      "ask": "23.995",
      "open": "21.335",
      "high": "24.90",
      "low": "21.335",
      "close": "22.73",
      "average": "23.5633",
      "volume": "4332",
      "turnover": "102076.15",
      "trades": "37"
    },
    {
      "date": "2026-03-19",
      "bid": "22.475",
      "ask": "23.21",
      "open": "22.735",
      "high": "23.90",
      "low": "22.475",
      "close": "23.21",
      "average": "23.1511",
      "volume": "5522",
      "turnover": "127840.19",
      "trades": "30"
    },
    {
      "date": "2026-03-20",
      "bid": "22.265",
      "ask": "22.375",
      "open": "21.42",
      "high": "23.02",
      "low": "21.42",
      "close": "22.265",
      "average": "22.3724",
      "volume": "945",
      "turnover": "21141.99",
      "trades": "13"
    },
    {
      "date": "2026-03-23",
      "bid": "21.605",
      "ask": "22.165",
      "open": "22.265",
      "high": "22.68",
      "low": "21.335",
      "close": "21.60",
      "average": "21.7259",
      "volume": "5992",
      "turnover": "130181.45",
      "trades": "38"
    },
    {
      "date": "2026-03-24",
      "bid": "21.42",
      "ask": "22.00",
      "open": "22.495",
      "high": "22.495",
      "low": "21.415",
      "close": "22.00",
      "average": "22.0186",
      "volume": "760",
      "turnover": "16734.13",
      "trades": "14"
    },
    {
      "date": "2026-03-25",
      "bid": "22.325",
      "ask": "23.195",
      "open": "22.00",
      "high": "24.00",
      "low": "21.355",
      "close": "22.325",
      "average": "22.7231",
      "volume": "11681",
      "turnover": "265428.99",
      "trades": "33"
    },
    {
      "date": "2026-03-26",
      "bid": "22.41",
      "ask": "23.07",
      "open": "23.20",
      "high": "23.20",
      "low": "22.285",
      "close": "23.07",
      "average": "22.507",
      "volume": "998",
      "turnover": "22461.94",
      "trades": "11"
    },
    {
      "date": "2026-03-27",
      "bid": "22.405",
      "ask": "22.995",
      "open": "23.07",
      "high": "23.07",
      "low": "22.29",
      "close": "22.995",
      "average": "22.9355",
      "volume": "854",
      "turnover": "19586.9",
      "trades": "12"
    },
    {
      "date": "2026-03-30",
      "bid": "22.175",
      "ask": "22.795",
      "open": "22.995",
      "high": "22.995",
      "low": "22.325",
      "close": "22.90",
      "average": "22.6496",
      "volume": "2407",
      "turnover": "54517.56",
      "trades": "14"
    },
    {
      "date": "2026-03-31",
      "bid": "22.505",
      "ask": "23.00",
      "open": "22.09",
      "high": "22.88",
      "low": "22.09",
      "close": "22.505",
      "average": "22.7765",
      "volume": "357",
      "turnover": "8131.21",
      "trades": "9"
    },
    {
      "date": "2026-04-01",
      "bid": "23.505",
      "ask": "23.945",
      "open": "22.505",
      "high": "23.945",
      "low": "22.505",
      "close": "23.945",
      "average": "23.1839",
      "volume": "7162",
      "turnover": "166042.94",
      "trades": "27"
    },
    {
      "date": "2026-04-02",
      "bid": "23.525",
      "ask": "23.945",
      "open": "23.505",
      "high": "23.975",
      "low": "23.15",
      "close": "23.525",
      "average": "23.6162",
      "volume": "351",
      "turnover": "8289.32",
      "trades": "11"
    },
    {
      "date": "2026-04-07",
      "bid": "23.30",
      "ask": "24.00",
      "open": "23.40",
      "high": "24.80",
      "low": "23.10",
      "close": "24.00",
      "average": "24.10",
      "volume": "5387",
      "turnover": "129826.9",
      "trades": "19"
    },
    {
      "date": "2026-04-08",
      "bid": "23.20",
      "ask": "23.40",
      "open": "24.60",
      "high": "24.60",
      "low": "23.10",
      "close": "23.40",
      "average": "23.6839",
      "volume": "3494",
      "turnover": "82751.4",
      "trades": "20"
    },
    {
      "date": "2026-04-09",
      "bid": "21.90",
      "ask": "22.00",
      "open": "23.20",
      "high": "23.20",
      "low": "21.90",
      "close": "21.90",
      "average": "22.1577",
      "volume": "30222",
      "turnover": "669650.1",
      "trades": "52"
    },
    {
      "date": "2026-04-10",
      "bid": "21.90",
      "ask": "22.00",
      "open": "22.00",
      "high": "22.00",
      "low": "21.90",
      "close": "22.00",
      "average": "21.9964",
      "volume": "1070",
      "turnover": "23536.2",
      "trades": "13"
    },
    {
      "date": "2026-04-13",
      "bid": "20.90",
      "ask": "21.20",
      "open": "21.80",
      "high": "21.90",
      "low": "20.80",
      "close": "20.90",
      "average": "21.0167",
      "volume": "9559",
      "turnover": "200898.9",
      "trades": "51"
    },
    {
      "date": "2026-04-14",
      "bid": "20.80",
      "ask": "21.30",
      "open": "21.20",
      "high": "21.40",
      "low": "20.90",
      "close": "21.20",
      "average": "20.9362",
      "volume": "5938",
      "turnover": "124319.3",
      "trades": "28"
    },
    {
      "date": "2026-04-15",
      "bid": "21.30",
      "ask": "22.00",
      "open": "20.70",
      "high": "22.80",
      "low": "20.60",
      "close": "21.70",
      "average": "21.468",
      "volume": "9532",
      "turnover": "204633.2",
      "trades": "31"
    },
    {
      "date": "2026-04-16",
      "bid": "21.00",
      "ask": "21.40",
      "open": "25.20",
      "high": "28.90",
      "low": "21.00",
      "close": "21.10",
      "average": "24.1032",
      "volume": "113171",
      "turnover": "2727785.9",
      "trades": "478"
    },
    {
      "date": "2026-04-17",
      "bid": "21.00",
      "ask": "21.50",
      "open": "21.50",
      "high": "21.80",
      "low": "20.20",
      "close": "21.50",
      "average": "21.0053",
      "volume": "19833",
      "turnover": "416595.6",
      "trades": "83"
    },
    {
      "date": "2026-04-20",
      "bid": "21.50",
      "ask": "21.90",
      "open": "21.00",
      "high": "22.90",
      "low": "21.00",
      "close": "21.80",
      "average": "21.4488",
      "volume": "10711",
      "turnover": "229778.6",
      "trades": "45"
    },
    {
      "date": "2026-04-21",
      "bid": "20.70",
      "ask": "21.10",
      "open": "21.50",
      "high": "22.80",
      "low": "20.60",
      "close": "21.10",
      "average": "21.2547",
      "volume": "18221",
      "turnover": "387284.05",
      "trades": "50"
    },
    {
      "date": "2026-04-22",
      "bid": "21.10",
      "ask": "21.70",
      "open": "20.70",
      "high": "21.70",
      "low": "20.60",
      "close": "21.00",
      "average": "20.9902",
      "volume": "14109",
      "turnover": "296150.7",
      "trades": "27"
    },
    {
      "date": "2026-04-23",
      "bid": "20.10",
      "ask": "20.60",
      "open": "21.20",
      "high": "21.50",
      "low": "19.50",
      "close": "20.60",
      "average": "20.0935",
      "volume": "59327",
      "turnover": "1192088.25",
      "trades": "76"
    },
    {
      "date": "2026-04-24",
      "bid": "19.80",
      "ask": "20.00",
      "open": "21.60",
      "high": "21.60",
      "low": "19.70",
      "close": "20.50",
      "average": "20.1181",
      "volume": "8294",
      "turnover": "166859.15",
      "trades": "44"
    },
    {
      "date": "2026-04-27",
      "bid": "19.30",
      "ask": "19.75",
      "open": "20.40",
      "high": "20.50",
      "low": "19.30",
      "close": "19.30",
      "average": "19.7057",
      "volume": "10887",
      "turnover": "214525.12",
      "trades": "40"
    },
    {
      "date": "2026-04-28",
      "bid": "18.60",
      "ask": "19.00",
      "open": "19.75",
      "high": "19.95",
      "low": "18.55",
      "close": "19.15",
      "average": "18.8586",
      "volume": "12970",
      "turnover": "244596.65",
      "trades": "57"
    },
    {
      "date": "2026-04-29",
      "bid": "18.35",
      "ask": "18.55",
      "open": "19.00",
      "high": "19.10",
      "low": "18.05",
      "close": "18.05",
      "average": "18.4463",
      "volume": "17665",
      "turnover": "325853.65",
      "trades": "49"
    },
    {
      "date": "2026-04-30",
      "bid": "16.85",
      "ask": "17.10",
      "open": "18.35",
      "high": "19.00",
      "low": "16.70",
      "close": "16.90",
      "average": "17.1962",
      "volume": "38097",
      "turnover": "655244.68",
      "trades": "102"
    },
    {
      "date": "2026-05-04",
      "bid": "16.55",
      "ask": "16.80",
      "open": "16.85",
      "high": "16.85",
      "low": "16.30",
      "close": "16.75",
      "average": "16.5155",
      "volume": "22839",
      "turnover": "377177.3",
      "trades": "64"
    },
    {
      "date": "2026-05-05",
      "bid": "16.20",
      "ask": "16.55",
      "open": "16.75",
      "high": "16.75",
      "low": "16.20",
      "close": "16.25",
      "average": "16.3536",
      "volume": "13173",
      "turnover": "215426.1",
      "trades": "35"
    },
    {
      "date": "2026-05-06",
      "bid": "16.05",
      "ask": "16.40",
      "open": "16.20",
      "high": "16.35",
      "low": "16.00",
      "close": "16.35",
      "average": "16.1878",
      "volume": "8462",
      "turnover": "136980.8",
      "trades": "50"
    },
    {
      "date": "2026-05-07",
      "bid": "15.90",
      "ask": "16.40",
      "open": "16.05",
      "high": "16.40",
      "low": "15.90",
      "close": "16.35",
      "average": "16.0883",
      "volume": "5583",
      "turnover": "89821.25",
      "trades": "28"
    },
    {
      "date": "2026-05-08",
      "bid": "15.80",
      "ask": "15.90",
      "open": "15.90",
      "high": "15.90",
      "low": "15.60",
      "close": "15.90",
      "average": "15.8058",
      "volume": "15874",
      "turnover": "250901.7",
      "trades": "38"
    },
    {
      "date": "2026-05-11",
      "bid": "15.30",
      "ask": "15.50",
      "open": "15.95",
      "high": "16.10",
      "low": "15.30",
      "close": "15.50",
      "average": "15.6098",
      "volume": "5445",
      "turnover": "84995.4",
      "trades": "46"
    },
    {
      "date": "2026-05-12",
      "bid": "15.10",
      "ask": "15.45",
      "open": "15.45",
      "high": "15.50",
      "low": "15.15",
      "close": "15.45",
      "average": "15.2804",
      "volume": "1386",
      "turnover": "21178.7",
      "trades": "26"
    },
    {
      "date": "2026-05-13",
      "bid": "14.80",
      "ask": "14.85",
      "open": "15.10",
      "high": "15.10",
      "low": "14.55",
      "close": "14.85",
      "average": "14.8156",
      "volume": "11230",
      "turnover": "166379.5",
      "trades": "23"
    },
    {
      "date": "2026-05-15",
      "bid": "16.10",
      "ask": "16.40",
      "open": "14.90",
      "high": "16.70",
      "low": "14.90",
      "close": "16.30",
      "average": "15.3937",
      "volume": "49113",
      "turnover": "756130.57",
      "trades": "69"
    },
    {
      "date": "2026-05-18",
      "bid": "15.95",
      "ask": "16.30",
      "open": "16.10",
      "high": "16.30",
      "low": "15.70",
      "close": "15.90",
      "average": "16.0811",
      "volume": "6590",
      "turnover": "105974.6",
      "trades": "31"
    },
    {
      "date": "2026-05-19",
      "bid": "17.10",
      "ask": "17.35",
      "open": "16.15",
      "high": "18.25",
      "low": "16.15",
      "close": "17.35",
      "average": "17.1874",
      "volume": "10356",
      "turnover": "177992.7",
      "trades": "90"
    },
    {
      "date": "2026-05-20",
      "bid": "17.35",
      "ask": "17.85",
      "open": "17.35",
      "high": "17.80",
      "low": "17.35",
      "close": "17.35",
      "average": "17.3505",
      "volume": "1114",
      "turnover": "19328.5",
      "trades": "12"
    },
    {
      "date": "2026-05-21",
      "bid": "17.25",
      "ask": "17.50",
      "open": "17.35",
      "high": "17.85",
      "low": "17.25",
      "close": "17.50",
      "average": "17.4265",
      "volume": "2018",
      "turnover": "35166.2",
      "trades": "31"
    },
    {
      "date": "2026-05-22",
      "bid": "16.65",
      "ask": "16.90",
      "open": "17.50",
      "high": "17.85",
      "low": "16.15",
      "close": "16.90",
      "average": "16.7806",
      "volume": "16471",
      "turnover": "276387.57",
      "trades": "55"
    },
    {
      "date": "2026-05-25",
      "bid": "17.75",
      "ask": "18.25",
      "open": "16.60",
      "high": "18.40",
      "low": "16.50",
      "close": "18.30",
      "average": "17.5239",
      "volume": "14397",
      "turnover": "252292.1",
      "trades": "77"
    },
    {
      "date": "2026-05-26",
      "bid": "17.85",
      "ask": "18.25",
      "open": "18.20",
      "high": "18.25",
      "low": "17.85",
      "close": "17.85",
      "average": "18.0383",
      "volume": "1926",
      "turnover": "34741.7",
      "trades": "27"
    },
    {
      "date": "2026-05-27",
      "bid": "18.45",
      "ask": "18.75",
      "open": "17.85",
      "high": "18.95",
      "low": "17.60",
      "close": "18.40",
      "average": "18.2834",
      "volume": "6965",
      "turnover": "127355.2",
      "trades": "53"
    },
    {
      "date": "2026-05-28",
      "bid": "18.20",
      "ask": "18.40",
      "open": "18.40",
      "high": "18.65",
      "low": "18.10",
      "close": "18.20",
      "average": "18.4188",
      "volume": "5464",
      "turnover": "100640.45",
      "trades": "39"
    },
    {
      "date": "2026-05-29",
      "bid": "18.40",
      "ask": "18.90",
      "open": "18.20",
      "high": "18.90",
      "low": "18.20",
      "close": "18.40",
      "average": "18.4788",
      "volume": "451",
      "turnover": "8333.95",
      "trades": "9"
    },
    {
      "date": "2026-06-01",
      "bid": "19.25",
      "ask": "19.75",
      "open": "18.35",
      "high": "21.50",
      "low": "18.35",
      "close": "19.25",
      "average": "19.7033",
      "volume": "34892",
      "turnover": "687544.8",
      "trades": "122"
    },
    {
      "date": "2026-06-02",
      "bid": "19.25",
      "ask": "19.75",
      "open": "19.25",
      "high": "21.40",
      "low": "19.25",
      "close": "19.25",
      "average": "19.8552",
      "volume": "10519",
      "turnover": "208857.15",
      "trades": "54"
    },
    {
      "date": "2026-06-03",
      "bid": "19.00",
      "ask": "19.20",
      "open": "19.30",
      "high": "19.30",
      "low": "18.60",
      "close": "19.00",
      "average": "19.2007",
      "volume": "10854",
      "turnover": "208404.45",
      "trades": "29"
    },
    {
      "date": "2026-06-04",
      "bid": "19.10",
      "ask": "19.20",
      "open": "19.30",
      "high": "19.55",
      "low": "19.10",
      "close": "19.20",
      "average": "19.2727",
      "volume": "7082",
      "turnover": "136489.3",
      "trades": "29"
    },
    {
      "date": "2026-06-05",
      "bid": "19.80",
      "ask": "20.20",
      "open": "19.20",
      "high": "20.20",
      "low": "19.20",
      "close": "20.20",
      "average": "19.8175",
      "volume": "16150",
      "turnover": "320032.05",
      "trades": "70"
    },
    {
      "date": "2026-06-08",
      "bid": "19.15",
      "ask": "19.40",
      "open": "19.80",
      "high": "20.30",
      "low": "19.20",
      "close": "19.40",
      "average": "19.7585",
      "volume": "12024",
      "turnover": "237576",
      "trades": "40"
    },
    {
      "date": "2026-06-09",
      "bid": "18.90",
      "ask": "19.45",
      "open": "19.55",
      "high": "19.55",
      "low": "18.85",
      "close": "18.90",
      "average": "19.141",
      "volume": "1590",
      "turnover": "30434.2",
      "trades": "21"
    },
    {
      "date": "2026-06-10",
      "bid": "18.95",
      "ask": "19.50",
      "open": "19.30",
      "high": "19.95",
      "low": "18.90",
      "close": "18.95",
      "average": "19.3775",
      "volume": "7878",
      "turnover": "152691.7",
      "trades": "50"
    },
    {
      "date": "2026-06-11",
      "bid": "18.35",
      "ask": "19.10",
      "open": "19.50",
      "high": "19.50",
      "low": "18.65",
      "close": "18.65",
      "average": "19.1381",
      "volume": "5088",
      "turnover": "97374.9",
      "trades": "20"
    },
    {
      "date": "2026-06-12",
      "bid": "18.30",
      "ask": "18.65",
      "open": "18.10",
      "high": "18.70",
      "low": "18.10",
      "close": "18.30",
      "average": "18.5241",
      "volume": "1706",
      "turnover": "31602.05",
      "trades": "10"
    },
    {
      "date": "2026-06-15",
      "bid": "18.10",
      "ask": "18.60",
      "open": "18.30",
      "high": "19.25",
      "low": "18.00",
      "close": "18.55",
      "average": "18.5747",
      "volume": "10228",
      "turnover": "189982.15",
      "trades": "48"
    },
    {
      "date": "2026-06-16",
      "bid": "18.00",
      "ask": "18.45",
      "open": "18.10",
      "high": "18.50",
      "low": "18.00",
      "close": "18.00",
      "average": "18.0526",
      "volume": "3243",
      "turnover": "58544.55",
      "trades": "23"
    },
    {
      "date": "2026-06-17",
      "bid": "17.85",
      "ask": "18.25",
      "open": "18.00",
      "high": "18.30",
      "low": "18.00",
      "close": "18.30",
      "average": "18.116",
      "volume": "1244",
      "turnover": "22536.25",
      "trades": "16"
    },
    {
      "date": "2026-06-18",
      "bid": "17.35",
      "ask": "17.55",
      "open": "17.75",
      "high": "18.25",
      "low": "17.30",
      "close": "17.35",
      "average": "17.6935",
      "volume": "5818",
      "turnover": "102940.55",
      "trades": "25"
    },
    {
      "date": "2026-06-22",
      "bid": "17.05",
      "ask": "17.60",
      "open": "17.35",
      "high": "17.60",
      "low": "16.95",
      "close": "17.60",
      "average": "17.303",
      "volume": "11252",
      "turnover": "194693.1",
      "trades": "44"
    },
    {
      "date": "2026-06-23",
      "bid": "16.75",
      "ask": "17.05",
      "open": "17.60",
      "high": "17.60",
      "low": "16.70",
      "close": "16.75",
      "average": "16.9361",
      "volume": "5397",
      "turnover": "91404.15",
      "trades": "35"
    },
    {
      "date": "2026-06-24",
      "bid": "16.95",
      "ask": "17.45",
      "open": "17.05",
      "high": "17.60",
      "low": "16.65",
      "close": "17.45",
      "average": "17.1376",
      "volume": "8236",
      "turnover": "141145.25",
      "trades": "19"
    },
    {
      "date": "2026-06-25",
      "bid": "17.05",
      "ask": "17.95",
      "open": "17.50",
      "high": "18.15",
      "low": "17.45",
      "close": "17.95",
      "average": "17.6555",
      "volume": "9107",
      "turnover": "160788.75",
      "trades": "18"
    },
    {
      "date": "2026-06-26",
      "bid": "17.55",
      "ask": "18.10",
      "open": "17.05",
      "high": "18.65",
      "low": "17.05",
      "close": "18.10",
      "average": "18.0757",
      "volume": "5000",
      "turnover": "90378.35",
      "trades": "16"
    },
    {
      "date": "2026-06-29",
      "bid": "17.35",
      "ask": "17.60",
      "open": "17.55",
      "high": "18.10",
      "low": "17.25",
      "close": "17.60",
      "average": "17.4953",
      "volume": "10881",
      "turnover": "190366.2",
      "trades": "23"
    },
    {
      "date": "2026-06-30",
      "bid": "17.05",
      "ask": "17.55",
      "open": "17.60",
      "high": "17.60",
      "low": "17.00",
      "close": "17.05",
      "average": "17.2218",
      "volume": "11695",
      "turnover": "201409.1",
      "trades": "37"
    },
    {
      "date": "2026-07-01",
      "bid": "16.90",
      "ask": "17.00",
      "open": "17.05",
      "high": "17.55",
      "low": "16.80",
      "close": "16.95",
      "average": "17.0303",
      "volume": "2642",
      "turnover": "44994.1",
      "trades": "18"
    },
    {
      "date": "2026-07-02",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.90",
      "high": "17.10",
      "low": "16.60",
      "close": "16.90",
      "average": "16.8101",
      "volume": "661",
      "turnover": "11111.5",
      "trades": "16"
    },
    {
      "date": "2026-07-03",
      "bid": "16.85",
      "ask": "16.90",
      "open": "16.65",
      "high": "16.90",
      "low": "16.45",
      "close": "16.85",
      "average": "16.708",
      "volume": "2987",
      "turnover": "49906.85",
      "trades": "22"
    },
    {
      "date": "2026-07-06",
      "bid": "16.95",
      "ask": "17.15",
      "open": "16.90",
      "high": "17.40",
      "low": "16.90",
      "close": "16.95",
      "average": "17.2334",
      "volume": "4559",
      "turnover": "78567",
      "trades": "21"
    },
    {
      "date": "2026-07-07",
      "bid": "16.75",
      "ask": "17.00",
      "open": "16.95",
      "high": "17.20",
      "low": "16.70",
      "close": "17.00",
      "average": "16.8883",
      "volume": "2805",
      "turnover": "47371.8",
      "trades": "11"
    },
    {
      "date": "2026-07-08",
      "bid": "17.50",
      "ask": "17.80",
      "open": "16.80",
      "high": "19.20",
      "low": "16.65",
      "close": "17.55",
      "average": "17.9144",
      "volume": "25261",
      "turnover": "452536.55",
      "trades": "72"
    },
    {
      "date": "2026-07-09",
      "bid": "17.50",
      "ask": "17.65",
      "open": "17.80",
      "high": "17.90",
      "low": "16.10",
      "close": "16.10",
      "average": "16.9777",
      "volume": "6684",
      "turnover": "113479",
      "trades": "37"
    },
    {
      "date": "2026-07-10",
      "bid": "17.00",
      "ask": "17.30",
      "open": "17.50",
      "high": "17.50",
      "low": "17.00",
      "close": "17.30",
      "average": "17.1497",
      "volume": "2917",
      "turnover": "50025.7",
      "trades": "29"
    },
    {
      "date": "2026-07-13",
      "bid": "16.85",
      "ask": "16.95",
      "open": "17.30",
      "high": "17.30",
      "low": "16.55",
      "close": "17.00",
      "average": "16.9341",
      "volume": "8644",
      "turnover": "146378.7",
      "trades": "23"
    },
    {
      "date": "2026-07-14",
      "bid": "16.70",
      "ask": "17.10",
      "open": "16.95",
      "high": "17.10",
      "low": "16.65",
      "close": "16.70",
      "average": "16.9769",
      "volume": "2237",
      "turnover": "37977.25",
      "trades": "14"
    },
    {
      "date": "2026-07-15",
      "bid": "16.75",
      "ask": "17.00",
      "open": "17.10",
      "high": "17.15",
      "low": "16.75",
      "close": "16.75",
      "average": "17.031",
      "volume": "2746",
      "turnover": "46767.05",
      "trades": "15"
    },
    {
      "date": "2026-07-16",
      "bid": "17.00",
      "ask": "17.35",
      "open": "16.75",
      "high": "17.40",
      "low": "16.75",
      "close": "17.10",
      "average": "17.2455",
      "volume": "3876",
      "turnover": "66843.55",
      "trades": "12"
    },
    {
      "date": "2026-07-17",
      "bid": "17.00",
      "ask": "17.40",
      "open": "16.80",
      "high": "17.55",
      "low": "16.80",
      "close": "17.05",
      "average": "17.0761",
      "volume": "234",
      "turnover": "3995.8",
      "trades": "9"
    },
    {
      "date": "2026-07-20",
      "bid": "16.60",
      "ask": "16.95",
      "open": "17.00",
      "high": "17.45",
      "low": "16.40",
      "close": "16.80",
      "average": "16.9472",
      "volume": "4393",
      "turnover": "74449",
      "trades": "20"
    },
    {
      "date": "2026-07-21",
      "bid": "16.60",
      "ask": "16.90",
      "open": "16.55",
      "high": "16.95",
      "low": "16.55",
      "close": "16.60",
      "average": "16.8845",
      "volume": "721",
      "turnover": "12173.75",
      "trades": "5"
    },
    {
      "date": "2026-07-22",
      "bid": "16.50",
      "ask": "16.95",
      "open": "16.60",
      "high": "16.95",
      "low": "16.45",
      "close": "16.50",
      "average": "16.8715",
      "volume": "9472",
      "turnover": "159807.1",
      "trades": "20"
    },
    {
      "date": "2026-07-23",
      "bid": "16.45",
      "ask": "16.80",
      "open": "16.50",
      "high": "16.50",
      "low": "16.45",
      "close": "16.45",
      "average": "16.4978",
      "volume": "1633",
      "turnover": "26940.9",
      "trades": "14"
    },
    {
      "date": "2026-07-24",
      "bid": "16.40",
      "ask": "16.70",
      "open": "16.50",
      "high": "16.90",
      "low": "16.10",
      "close": "16.50",
      "average": "16.4238",
      "volume": "13950",
      "turnover": "229112.7",
      "trades": "32"
    },
    {
      "date": "2026-07-27",
      "bid": "16.55",
      "ask": "17.05",
      "open": "16.70",
      "high": "17.00",
      "low": "16.25",
      "close": "17.00",
      "average": "16.6932",
      "volume": "7372",
      "turnover": "123062.6",
      "trades": "21"
    },
    {
      "date": "2026-07-28",
      "bid": "16.60",
      "ask": "16.80",
      "open": "16.80",
      "high": "17.00",
      "low": "16.50",
      "close": "16.60",
      "average": "16.7245",
      "volume": "1573",
      "turnover": "26307.6",
      "trades": "10"
    },
    {
      "date": "2026-07-29",
      "bid": "17.25",
      "ask": "17.50",
      "open": "17.00",
      "high": "17.60",
      "low": "17.00",
      "close": "17.25",
      "average": "17.2881",
      "volume": "5699",
      "turnover": "98525.1",
      "trades": "19"
    },
    {
      "date": "2026-07-30",
      "bid": "18.50",
      "ask": "18.75",
      "open": "17.50",
      "high": "18.60",
      "low": "17.25",
      "close": "18.50",
      "average": "18.1316",
      "volume": "12317",
      "turnover": "223326.45",
      "trades": "38"
    },
    {
      "date": "2026-07-31",
      "bid": "18.35",
      "ask": "18.50",
      "open": "18.75",
      "high": "18.75",
      "low": "18.25",
      "close": "18.35",
      "average": "18.4691",
      "volume": "2769",
      "turnover": "51140.8",
      "trades": "14"
    },
    {
      "date": "2026-08-03",
      "bid": "18.00",
      "ask": "18.20",
      "open": "18.15",
      "high": "18.50",
      "low": "18.10",
      "close": "18.50",
      "average": "18.2464",
      "volume": "9139",
      "turnover": "166754.25",
      "trades": "30"
    },
    {
      "date": "2026-08-04",
      "bid": "17.50",
      "ask": "18.05",
      "open": "18.50",
      "high": "18.55",
      "low": "17.50",
      "close": "17.50",
      "average": "18.0514",
      "volume": "3468",
      "turnover": "62602.2",
      "trades": "27"
    },
    {
      "date": "2026-08-05",
      "bid": "17.45",
      "ask": "17.50",
      "open": "17.50",
      "high": "17.50",
      "low": "17.45",
      "close": "17.45",
      "average": "17.482",
      "volume": "1292",
      "turnover": "22586.7",
      "trades": "21"
    },
    {
      "date": "2026-08-06",
      "bid": "17.35",
      "ask": "17.55",
      "open": "17.35",
      "high": "17.55",
      "low": "17.35",
      "close": "17.55",
      "average": "17.3591",
      "volume": "441",
      "turnover": "7655.35",
      "trades": "10"
    }
  ]
}