{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX2646514/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/green?id=TX2646514",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX2646514",
    "asset_class": "SHARES",
    "isin": "SE0010985028",
    "symbol": "GREEN",
    "company": "Green Landscaping Group",
    "market": null,
    "last_sale_price": "SEK 25.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "89.60",
      "ask": "89.80",
      "open": "87.80",
      "high": "91.80",
      "low": "87.80",
      "close": "89.80",
      "average": "89.9376",
      "volume": "39271",
      "turnover": "3531937.8",
      "trades": "295"
    },
    {
      "date": "2021-08-03",
      "bid": "86.00",
      "ask": "86.40",
      "open": "89.80",
      "high": "90.00",
      "low": "85.20",
      "close": "86.00",
      "average": "87.3266",
      "volume": "28150",
      "turnover": "2458242.4",
      "trades": "340"
    },
    {
      "date": "2021-08-04",
      "bid": "95.20",
      "ask": "97.00",
      "open": "90.00",
      "high": "98.40",
      "low": "90.00",
      "close": "96.80",
      "average": "95.31",
      "volume": "212299",
      "turnover": "20234694",
      "trades": "1552"
    },
    {
      "date": "2021-08-05",
      "bid": "89.80",
      "ask": "91.00",
      "open": "97.00",
      "high": "97.60",
      "low": "88.60",
      "close": "89.80",
      "average": "92.2426",
      "volume": "114035",
      "turnover": "10520182.19",
      "trades": "1051"
    },
    {
      "date": "2021-08-06",
      "bid": "88.60",
      "ask": "89.00",
      "open": "90.20",
      "high": "92.60",
      "low": "87.20",
      "close": "88.40",
      "average": "89.2343",
      "volume": "74661",
      "turnover": "6662322",
      "trades": "604"
    },
    {
      "date": "2021-08-09",
      "bid": "87.20",
      "ask": "87.60",
      "open": "93.80",
      "high": "93.80",
      "low": "85.20",
      "close": "87.00",
      "average": "87.3911",
      "volume": "48313",
      "turnover": "4222127.2",
      "trades": "433"
    },
    {
      "date": "2021-08-10",
      "bid": "89.40",
      "ask": "89.80",
      "open": "87.00",
      "high": "91.00",
      "low": "87.00",
      "close": "90.60",
      "average": "89.9391",
      "volume": "44073",
      "turnover": "3963910.8",
      "trades": "335"
    },
    {
      "date": "2021-08-11",
      "bid": "88.40",
      "ask": "89.00",
      "open": "90.60",
      "high": "90.60",
      "low": "87.00",
      "close": "88.40",
      "average": "88.4343",
      "volume": "24895",
      "turnover": "2201571.4",
      "trades": "331"
    },
    {
      "date": "2021-08-12",
      "bid": "87.80",
      "ask": "88.40",
      "open": "88.40",
      "high": "89.60",
      "low": "87.00",
      "close": "88.40",
      "average": "87.9683",
      "volume": "18672",
      "turnover": "1642543.4",
      "trades": "228"
    },
    {
      "date": "2021-08-13",
      "bid": "91.00",
      "ask": "91.40",
      "open": "88.40",
      "high": "92.60",
      "low": "86.20",
      "close": "91.00",
      "average": "90.1956",
      "volume": "82579",
      "turnover": "7406895.2",
      "trades": "346"
    },
    {
      "date": "2021-08-16",
      "bid": "89.60",
      "ask": "90.00",
      "open": "91.00",
      "high": "93.60",
      "low": "88.20",
      "close": "90.00",
      "average": "91.6933",
      "volume": "173452",
      "turnover": "15599906.4",
      "trades": "452"
    },
    {
      "date": "2021-08-17",
      "bid": "91.40",
      "ask": "92.00",
      "open": "90.20",
      "high": "93.00",
      "low": "90.20",
      "close": "91.40",
      "average": "91.8422",
      "volume": "40617",
      "turnover": "3730354.4",
      "trades": "351"
    },
    {
      "date": "2021-08-18",
      "bid": "94.00",
      "ask": "94.40",
      "open": "91.60",
      "high": "96.80",
      "low": "91.60",
      "close": "94.60",
      "average": "94.6853",
      "volume": "72385",
      "turnover": "6853760.8",
      "trades": "542"
    },
    {
      "date": "2021-08-19",
      "bid": "89.80",
      "ask": "90.20",
      "open": "96.60",
      "high": "96.60",
      "low": "89.20",
      "close": "90.20",
      "average": "92.2003",
      "volume": "59044",
      "turnover": "5444584.1",
      "trades": "473"
    },
    {
      "date": "2021-08-20",
      "bid": "90.60",
      "ask": "91.20",
      "open": "90.40",
      "high": "92.00",
      "low": "87.40",
      "close": "91.40",
      "average": "89.897",
      "volume": "30503",
      "turnover": "2742128",
      "trades": "317"
    },
    {
      "date": "2021-08-23",
      "bid": "95.20",
      "ask": "96.00",
      "open": "92.40",
      "high": "95.80",
      "low": "91.40",
      "close": "95.00",
      "average": "93.3542",
      "volume": "27738",
      "turnover": "2589458.4",
      "trades": "286"
    },
    {
      "date": "2021-08-24",
      "bid": "94.20",
      "ask": "94.80",
      "open": "95.20",
      "high": "97.60",
      "low": "93.20",
      "close": "94.60",
      "average": "95.5358",
      "volume": "34405",
      "turnover": "3286909.8",
      "trades": "326"
    },
    {
      "date": "2021-08-25",
      "bid": "103.00",
      "ask": "103.50",
      "open": "94.80",
      "high": "107.00",
      "low": "94.80",
      "close": "103.00",
      "average": "101.5317",
      "volume": "206938",
      "turnover": "21010765.6",
      "trades": "1348"
    },
    {
      "date": "2021-08-26",
      "bid": "102.00",
      "ask": "103.00",
      "open": "103.00",
      "high": "105.00",
      "low": "98.80",
      "close": "101.50",
      "average": "101.375",
      "volume": "212801",
      "turnover": "21336453.6",
      "trades": "685"
    },
    {
      "date": "2021-08-27",
      "bid": "96.20",
      "ask": "96.80",
      "open": "102.00",
      "high": "108.00",
      "low": "93.00",
      "close": "96.40",
      "average": "100.5162",
      "volume": "273360",
      "turnover": "27472096.2",
      "trades": "1810"
    },
    {
      "date": "2021-08-30",
      "bid": "87.60",
      "ask": "88.00",
      "open": "96.20",
      "high": "96.20",
      "low": "86.00",
      "close": "88.00",
      "average": "88.7704",
      "volume": "485370",
      "turnover": "43086505.4",
      "trades": "2555"
    },
    {
      "date": "2021-08-31",
      "bid": "90.60",
      "ask": "91.00",
      "open": "88.00",
      "high": "91.20",
      "low": "86.00",
      "close": "90.60",
      "average": "88.6511",
      "volume": "288227",
      "turnover": "25556357",
      "trades": "1726"
    },
    {
      "date": "2021-09-01",
      "bid": "92.80",
      "ask": "93.20",
      "open": "92.00",
      "high": "95.60",
      "low": "91.60",
      "close": "93.20",
      "average": "93.5879",
      "volume": "155031",
      "turnover": "14505965.4",
      "trades": "829"
    },
    {
      "date": "2021-09-02",
      "bid": "96.00",
      "ask": "96.40",
      "open": "93.20",
      "high": "96.80",
      "low": "92.60",
      "close": "96.20",
      "average": "94.9304",
      "volume": "75903",
      "turnover": "7195829.4",
      "trades": "443"
    },
    {
      "date": "2021-09-03",
      "bid": "96.00",
      "ask": "96.60",
      "open": "96.20",
      "high": "97.80",
      "low": "95.20",
      "close": "96.40",
      "average": "96.328",
      "volume": "30671",
      "turnover": "2954475",
      "trades": "306"
    },
    {
      "date": "2021-09-06",
      "bid": "92.40",
      "ask": "92.80",
      "open": "97.60",
      "high": "97.60",
      "low": "92.00",
      "close": "92.40",
      "average": "94.4908",
      "volume": "58496",
      "turnover": "5529944.8",
      "trades": "446"
    },
    {
      "date": "2021-09-07",
      "bid": "90.80",
      "ask": "91.20",
      "open": "92.20",
      "high": "92.20",
      "low": "89.80",
      "close": "90.80",
      "average": "90.887",
      "volume": "53844",
      "turnover": "4895397.3",
      "trades": "358"
    },
    {
      "date": "2021-09-08",
      "bid": "92.20",
      "ask": "92.40",
      "open": "91.00",
      "high": "92.40",
      "low": "89.60",
      "close": "92.40",
      "average": "91.3818",
      "volume": "57304",
      "turnover": "5236546",
      "trades": "409"
    },
    {
      "date": "2021-09-09",
      "bid": "90.20",
      "ask": "90.80",
      "open": "92.00",
      "high": "92.00",
      "low": "88.20",
      "close": "90.20",
      "average": "89.6048",
      "volume": "52867",
      "turnover": "4737135.2",
      "trades": "524"
    },
    {
      "date": "2021-09-10",
      "bid": "89.00",
      "ask": "89.60",
      "open": "90.20",
      "high": "91.60",
      "low": "88.80",
      "close": "89.20",
      "average": "89.422",
      "volume": "26921",
      "turnover": "2406076.2",
      "trades": "284"
    },
    {
      "date": "2021-09-13",
      "bid": "88.00",
      "ask": "88.60",
      "open": "89.60",
      "high": "90.20",
      "low": "88.00",
      "close": "88.00",
      "average": "88.6873",
      "volume": "49035",
      "turnover": "4348780.59",
      "trades": "295"
    },
    {
      "date": "2021-09-14",
      "bid": "84.80",
      "ask": "85.20",
      "open": "88.20",
      "high": "88.60",
      "low": "84.20",
      "close": "84.60",
      "average": "85.6145",
      "volume": "38037",
      "turnover": "3256519.2",
      "trades": "526"
    },
    {
      "date": "2021-09-15",
      "bid": "86.20",
      "ask": "86.60",
      "open": "84.60",
      "high": "88.00",
      "low": "83.40",
      "close": "86.20",
      "average": "86.32",
      "volume": "46460",
      "turnover": "4010429.2",
      "trades": "404"
    },
    {
      "date": "2021-09-16",
      "bid": "88.60",
      "ask": "89.20",
      "open": "86.20",
      "high": "89.20",
      "low": "84.60",
      "close": "89.00",
      "average": "86.8874",
      "volume": "54358",
      "turnover": "4723024.8",
      "trades": "392"
    },
    {
      "date": "2021-09-17",
      "bid": "85.60",
      "ask": "86.40",
      "open": "89.00",
      "high": "90.00",
      "low": "85.40",
      "close": "85.40",
      "average": "87.418",
      "volume": "28234",
      "turnover": "2468158.6",
      "trades": "259"
    },
    {
      "date": "2021-09-20",
      "bid": "80.40",
      "ask": "80.80",
      "open": "85.20",
      "high": "85.20",
      "low": "78.60",
      "close": "80.00",
      "average": "80.6781",
      "volume": "137903",
      "turnover": "11091846.4",
      "trades": "644"
    },
    {
      "date": "2021-09-21",
      "bid": "83.60",
      "ask": "84.00",
      "open": "80.00",
      "high": "85.20",
      "low": "79.80",
      "close": "84.00",
      "average": "83.2815",
      "volume": "392347",
      "turnover": "32074882.8",
      "trades": "512"
    },
    {
      "date": "2021-09-22",
      "bid": "83.20",
      "ask": "83.60",
      "open": "84.40",
      "high": "85.60",
      "low": "81.80",
      "close": "83.60",
      "average": "83.5343",
      "volume": "29132",
      "turnover": "2433521.2",
      "trades": "328"
    },
    {
      "date": "2021-09-23",
      "bid": "84.60",
      "ask": "85.20",
      "open": "83.00",
      "high": "85.80",
      "low": "82.60",
      "close": "85.20",
      "average": "84.5771",
      "volume": "35323",
      "turnover": "2987517.6",
      "trades": "294"
    },
    {
      "date": "2021-09-24",
      "bid": "85.00",
      "ask": "85.40",
      "open": "85.20",
      "high": "85.40",
      "low": "80.40",
      "close": "85.40",
      "average": "82.9102",
      "volume": "64727",
      "turnover": "5366526.8",
      "trades": "550"
    },
    {
      "date": "2021-09-27",
      "bid": "85.00",
      "ask": "85.40",
      "open": "85.60",
      "high": "90.00",
      "low": "85.00",
      "close": "85.00",
      "average": "87.8512",
      "volume": "61807",
      "turnover": "5429821.8",
      "trades": "399"
    },
    {
      "date": "2021-09-28",
      "bid": "81.40",
      "ask": "82.60",
      "open": "85.00",
      "high": "85.00",
      "low": "80.00",
      "close": "81.40",
      "average": "81.7102",
      "volume": "100660",
      "turnover": "8224920.2",
      "trades": "363"
    },
    {
      "date": "2021-09-29",
      "bid": "79.60",
      "ask": "80.00",
      "open": "81.60",
      "high": "84.00",
      "low": "79.00",
      "close": "79.40",
      "average": "80.7518",
      "volume": "32484",
      "turnover": "2623142.2",
      "trades": "373"
    },
    {
      "date": "2021-09-30",
      "bid": "78.60",
      "ask": "79.60",
      "open": "79.40",
      "high": "81.00",
      "low": "77.60",
      "close": "78.80",
      "average": "78.9636",
      "volume": "27729",
      "turnover": "2189581.2",
      "trades": "188"
    },
    {
      "date": "2021-10-01",
      "bid": "79.60",
      "ask": "80.00",
      "open": "77.00",
      "high": "80.80",
      "low": "75.60",
      "close": "79.80",
      "average": "78.9552",
      "volume": "122736",
      "turnover": "9690640.4",
      "trades": "261"
    },
    {
      "date": "2021-10-04",
      "bid": "75.40",
      "ask": "76.20",
      "open": "80.00",
      "high": "80.20",
      "low": "75.40",
      "close": "76.40",
      "average": "78.4574",
      "volume": "28915",
      "turnover": "2268595.2",
      "trades": "318"
    },
    {
      "date": "2021-10-05",
      "bid": "79.00",
      "ask": "79.80",
      "open": "76.40",
      "high": "80.00",
      "low": "76.20",
      "close": "77.80",
      "average": "78.4134",
      "volume": "32126",
      "turnover": "2519107.4",
      "trades": "290"
    },
    {
      "date": "2021-10-06",
      "bid": "76.00",
      "ask": "76.40",
      "open": "77.40",
      "high": "77.60",
      "low": "75.20",
      "close": "75.80",
      "average": "76.433",
      "volume": "28804",
      "turnover": "2201575",
      "trades": "363"
    },
    {
      "date": "2021-10-07",
      "bid": "79.00",
      "ask": "79.40",
      "open": "77.00",
      "high": "80.00",
      "low": "77.00",
      "close": "78.80",
      "average": "79.1413",
      "volume": "40500",
      "turnover": "3205223.6",
      "trades": "391"
    },
    {
      "date": "2021-10-08",
      "bid": "76.00",
      "ask": "76.20",
      "open": "79.80",
      "high": "79.80",
      "low": "75.80",
      "close": "76.20",
      "average": "76.939",
      "volume": "14472",
      "turnover": "1113460.8",
      "trades": "259"
    },
    {
      "date": "2021-10-11",
      "bid": "76.80",
      "ask": "77.20",
      "open": "77.20",
      "high": "79.00",
      "low": "73.20",
      "close": "75.40",
      "average": "75.2024",
      "volume": "43517",
      "turnover": "3272582",
      "trades": "330"
    },
    {
      "date": "2021-10-12",
      "bid": "80.20",
      "ask": "81.20",
      "open": "76.00",
      "high": "80.80",
      "low": "74.80",
      "close": "80.40",
      "average": "77.8041",
      "volume": "23234",
      "turnover": "1807701.6",
      "trades": "232"
    },
    {
      "date": "2021-10-13",
      "bid": "78.60",
      "ask": "79.40",
      "open": "79.00",
      "high": "80.00",
      "low": "77.40",
      "close": "79.60",
      "average": "78.9643",
      "volume": "21901",
      "turnover": "1729397.6",
      "trades": "252"
    },
    {
      "date": "2021-10-14",
      "bid": "81.00",
      "ask": "81.20",
      "open": "79.80",
      "high": "82.40",
      "low": "79.80",
      "close": "81.80",
      "average": "81.4459",
      "volume": "19224",
      "turnover": "1565716.6",
      "trades": "190"
    },
    {
      "date": "2021-10-15",
      "bid": "81.00",
      "ask": "81.20",
      "open": "82.00",
      "high": "82.60",
      "low": "80.60",
      "close": "81.60",
      "average": "81.2997",
      "volume": "12476",
      "turnover": "1014295",
      "trades": "167"
    },
    {
      "date": "2021-10-18",
      "bid": "83.20",
      "ask": "84.00",
      "open": "81.40",
      "high": "84.60",
      "low": "80.80",
      "close": "83.60",
      "average": "83.0296",
      "volume": "13637",
      "turnover": "1132275.2",
      "trades": "174"
    },
    {
      "date": "2021-10-19",
      "bid": "83.80",
      "ask": "84.00",
      "open": "85.00",
      "high": "85.80",
      "low": "83.60",
      "close": "84.40",
      "average": "84.1995",
      "volume": "24058",
      "turnover": "2025656.2",
      "trades": "238"
    },
    {
      "date": "2021-10-20",
      "bid": "85.20",
      "ask": "85.80",
      "open": "86.00",
      "high": "86.00",
      "low": "83.80",
      "close": "85.80",
      "average": "84.8901",
      "volume": "30991",
      "turnover": "2630830.2",
      "trades": "217"
    },
    {
      "date": "2021-10-21",
      "bid": "86.40",
      "ask": "88.00",
      "open": "85.80",
      "high": "90.00",
      "low": "84.60",
      "close": "87.80",
      "average": "86.133",
      "volume": "33559",
      "turnover": "2890538.6",
      "trades": "249"
    },
    {
      "date": "2021-10-22",
      "bid": "87.40",
      "ask": "87.80",
      "open": "87.80",
      "high": "88.00",
      "low": "85.80",
      "close": "87.80",
      "average": "87.279",
      "volume": "27317",
      "turnover": "2389546.2",
      "trades": "157"
    },
    {
      "date": "2021-10-25",
      "bid": "87.40",
      "ask": "87.80",
      "open": "87.00",
      "high": "88.60",
      "low": "85.40",
      "close": "87.80",
      "average": "87.1369",
      "volume": "13772",
      "turnover": "1200049.39",
      "trades": "204"
    },
    {
      "date": "2021-10-26",
      "bid": "89.00",
      "ask": "89.20",
      "open": "88.80",
      "high": "91.80",
      "low": "87.60",
      "close": "89.20",
      "average": "89.6652",
      "volume": "56557",
      "turnover": "5071193.8",
      "trades": "380"
    },
    {
      "date": "2021-10-27",
      "bid": "86.40",
      "ask": "87.00",
      "open": "90.00",
      "high": "90.00",
      "low": "86.20",
      "close": "86.20",
      "average": "87.6769",
      "volume": "18497",
      "turnover": "1621759.2",
      "trades": "180"
    },
    {
      "date": "2021-10-28",
      "bid": "84.80",
      "ask": "85.20",
      "open": "86.20",
      "high": "87.60",
      "low": "83.60",
      "close": "85.40",
      "average": "85.3466",
      "volume": "117676",
      "turnover": "9968586.4",
      "trades": "206"
    },
    {
      "date": "2021-10-29",
      "bid": "84.00",
      "ask": "84.40",
      "open": "85.40",
      "high": "86.40",
      "low": "83.40",
      "close": "84.60",
      "average": "84.6847",
      "volume": "11544",
      "turnover": "977599.6",
      "trades": "192"
    },
    {
      "date": "2021-11-01",
      "bid": "82.60",
      "ask": "83.60",
      "open": "84.00",
      "high": "87.20",
      "low": "81.40",
      "close": "83.60",
      "average": "83.4943",
      "volume": "25907",
      "turnover": "2163085.79",
      "trades": "272"
    },
    {
      "date": "2021-11-02",
      "bid": "83.00",
      "ask": "83.40",
      "open": "83.40",
      "high": "83.40",
      "low": "81.00",
      "close": "82.80",
      "average": "82.3794",
      "volume": "10736",
      "turnover": "884425.4",
      "trades": "168"
    },
    {
      "date": "2021-11-03",
      "bid": "84.40",
      "ask": "85.20",
      "open": "83.00",
      "high": "85.40",
      "low": "82.20",
      "close": "84.40",
      "average": "83.5274",
      "volume": "12964",
      "turnover": "1082849.2",
      "trades": "120"
    },
    {
      "date": "2021-11-04",
      "bid": "89.20",
      "ask": "90.20",
      "open": "84.60",
      "high": "90.80",
      "low": "84.60",
      "close": "89.00",
      "average": "88.4392",
      "volume": "34217",
      "turnover": "3026122.8",
      "trades": "263"
    },
    {
      "date": "2021-11-05",
      "bid": "89.00",
      "ask": "89.80",
      "open": "89.00",
      "high": "90.80",
      "low": "88.00",
      "close": "89.00",
      "average": "89.1608",
      "volume": "12303",
      "turnover": "1096945.39",
      "trades": "110"
    },
    {
      "date": "2021-11-08",
      "bid": "90.40",
      "ask": "90.80",
      "open": "90.00",
      "high": "92.40",
      "low": "88.60",
      "close": "90.80",
      "average": "90.4777",
      "volume": "33521",
      "turnover": "3032902.2",
      "trades": "250"
    },
    {
      "date": "2021-11-09",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.80",
      "high": "91.80",
      "low": "88.80",
      "close": "90.20",
      "average": "89.7783",
      "volume": "27631",
      "turnover": "2480664.4",
      "trades": "248"
    },
    {
      "date": "2021-11-10",
      "bid": "89.00",
      "ask": "89.80",
      "open": "90.20",
      "high": "91.40",
      "low": "87.20",
      "close": "88.60",
      "average": "88.7904",
      "volume": "42759",
      "turnover": "3796588.8",
      "trades": "311"
    },
    {
      "date": "2021-11-11",
      "bid": "95.20",
      "ask": "95.80",
      "open": "90.40",
      "high": "100.50",
      "low": "89.60",
      "close": "95.20",
      "average": "94.8374",
      "volume": "174302",
      "turnover": "16530335.6",
      "trades": "1265"
    },
    {
      "date": "2021-11-12",
      "bid": "88.00",
      "ask": "88.40",
      "open": "95.00",
      "high": "95.00",
      "low": "85.40",
      "close": "88.40",
      "average": "88.2398",
      "volume": "198912",
      "turnover": "17551960.8",
      "trades": "1267"
    },
    {
      "date": "2021-11-15",
      "bid": "88.00",
      "ask": "88.80",
      "open": "88.40",
      "high": "90.20",
      "low": "85.60",
      "close": "88.20",
      "average": "87.9482",
      "volume": "31910",
      "turnover": "2806427.2",
      "trades": "366"
    },
    {
      "date": "2021-11-16",
      "bid": "87.60",
      "ask": "88.20",
      "open": "89.20",
      "high": "89.60",
      "low": "86.40",
      "close": "87.80",
      "average": "87.8182",
      "volume": "31658",
      "turnover": "2780147.6",
      "trades": "214"
    },
    {
      "date": "2021-11-17",
      "bid": "92.00",
      "ask": "92.20",
      "open": "88.00",
      "high": "93.60",
      "low": "87.80",
      "close": "92.20",
      "average": "91.7378",
      "volume": "56802",
      "turnover": "5210891",
      "trades": "336"
    },
    {
      "date": "2021-11-18",
      "bid": "92.40",
      "ask": "92.80",
      "open": "92.20",
      "high": "93.40",
      "low": "91.80",
      "close": "92.80",
      "average": "92.4132",
      "volume": "13073",
      "turnover": "1208118.39",
      "trades": "163"
    },
    {
      "date": "2021-11-19",
      "bid": "96.40",
      "ask": "97.40",
      "open": "92.80",
      "high": "98.40",
      "low": "91.20",
      "close": "97.80",
      "average": "95.9861",
      "volume": "103021",
      "turnover": "9888579.4",
      "trades": "478"
    },
    {
      "date": "2021-11-22",
      "bid": "96.60",
      "ask": "97.00",
      "open": "97.80",
      "high": "98.00",
      "low": "95.20",
      "close": "96.60",
      "average": "96.5299",
      "volume": "33143",
      "turnover": "3199289",
      "trades": "351"
    },
    {
      "date": "2021-11-23",
      "bid": "94.40",
      "ask": "94.80",
      "open": "96.60",
      "high": "98.00",
      "low": "94.40",
      "close": "94.40",
      "average": "96.2224",
      "volume": "68621",
      "turnover": "6603110.2",
      "trades": "531"
    },
    {
      "date": "2021-11-24",
      "bid": "98.40",
      "ask": "99.00",
      "open": "94.40",
      "high": "99.00",
      "low": "92.80",
      "close": "98.40",
      "average": "95.5591",
      "volume": "47310",
      "turnover": "4520899.59",
      "trades": "377"
    },
    {
      "date": "2021-11-25",
      "bid": "97.00",
      "ask": "97.80",
      "open": "99.60",
      "high": "101.00",
      "low": "97.00",
      "close": "97.00",
      "average": "98.823",
      "volume": "86993",
      "turnover": "8596906.4",
      "trades": "417"
    },
    {
      "date": "2021-11-26",
      "bid": "96.40",
      "ask": "96.60",
      "open": "96.00",
      "high": "97.60",
      "low": "91.60",
      "close": "96.40",
      "average": "95.4086",
      "volume": "27802",
      "turnover": "2652548.6",
      "trades": "300"
    },
    {
      "date": "2021-11-29",
      "bid": "96.80",
      "ask": "97.40",
      "open": "96.40",
      "high": "99.00",
      "low": "95.80",
      "close": "96.80",
      "average": "96.9851",
      "volume": "46030",
      "turnover": "4464222.8",
      "trades": "402"
    },
    {
      "date": "2021-11-30",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.00",
      "high": "99.40",
      "low": "94.00",
      "close": "96.00",
      "average": "96.2774",
      "volume": "77176",
      "turnover": "7430302.4",
      "trades": "349"
    },
    {
      "date": "2021-12-01",
      "bid": "92.00",
      "ask": "92.60",
      "open": "92.00",
      "high": "94.20",
      "low": "87.00",
      "close": "93.00",
      "average": "90.182",
      "volume": "136309",
      "turnover": "12292617.4",
      "trades": "1184"
    },
    {
      "date": "2021-12-02",
      "bid": "93.00",
      "ask": "93.60",
      "open": "93.00",
      "high": "97.60",
      "low": "90.00",
      "close": "94.20",
      "average": "93.8189",
      "volume": "147683",
      "turnover": "13855450",
      "trades": "574"
    },
    {
      "date": "2021-12-03",
      "bid": "89.60",
      "ask": "90.20",
      "open": "94.00",
      "high": "96.00",
      "low": "90.00",
      "close": "90.00",
      "average": "93.7403",
      "volume": "70460",
      "turnover": "6604938.2",
      "trades": "400"
    },
    {
      "date": "2021-12-06",
      "bid": "89.80",
      "ask": "90.40",
      "open": "89.00",
      "high": "91.40",
      "low": "86.60",
      "close": "90.20",
      "average": "88.7943",
      "volume": "49553",
      "turnover": "4400025.59",
      "trades": "342"
    },
    {
      "date": "2021-12-07",
      "bid": "94.40",
      "ask": "94.80",
      "open": "90.60",
      "high": "95.40",
      "low": "90.60",
      "close": "94.80",
      "average": "94.4686",
      "volume": "79339",
      "turnover": "7495046.2",
      "trades": "474"
    },
    {
      "date": "2021-12-08",
      "bid": "93.40",
      "ask": "94.00",
      "open": "94.80",
      "high": "95.00",
      "low": "93.20",
      "close": "94.00",
      "average": "94.4793",
      "volume": "49463",
      "turnover": "4673228.4",
      "trades": "290"
    },
    {
      "date": "2021-12-09",
      "bid": "93.00",
      "ask": "93.80",
      "open": "94.00",
      "high": "95.00",
      "low": "92.20",
      "close": "93.40",
      "average": "93.835",
      "volume": "30473",
      "turnover": "2859433",
      "trades": "251"
    },
    {
      "date": "2021-12-10",
      "bid": "90.20",
      "ask": "90.60",
      "open": "93.20",
      "high": "93.20",
      "low": "90.20",
      "close": "90.20",
      "average": "91.7652",
      "volume": "37621",
      "turnover": "3452296.8",
      "trades": "259"
    },
    {
      "date": "2021-12-13",
      "bid": "90.20",
      "ask": "90.60",
      "open": "91.80",
      "high": "92.00",
      "low": "90.00",
      "close": "91.20",
      "average": "91.6802",
      "volume": "46546",
      "turnover": "4267345.4",
      "trades": "252"
    },
    {
      "date": "2021-12-14",
      "bid": "87.40",
      "ask": "88.40",
      "open": "91.00",
      "high": "91.00",
      "low": "87.40",
      "close": "87.80",
      "average": "89.2941",
      "volume": "41330",
      "turnover": "3690526.6",
      "trades": "313"
    },
    {
      "date": "2021-12-15",
      "bid": "88.80",
      "ask": "89.00",
      "open": "87.80",
      "high": "89.80",
      "low": "87.80",
      "close": "89.20",
      "average": "89.0452",
      "volume": "15667",
      "turnover": "1395071.6",
      "trades": "201"
    },
    {
      "date": "2021-12-16",
      "bid": "88.40",
      "ask": "88.80",
      "open": "90.00",
      "high": "91.20",
      "low": "88.40",
      "close": "88.60",
      "average": "89.8115",
      "volume": "46763",
      "turnover": "4199856.8",
      "trades": "289"
    },
    {
      "date": "2021-12-17",
      "bid": "86.40",
      "ask": "87.00",
      "open": "88.60",
      "high": "89.80",
      "low": "86.00",
      "close": "86.40",
      "average": "87.3861",
      "volume": "40067",
      "turnover": "3501298.8",
      "trades": "342"
    },
    {
      "date": "2021-12-20",
      "bid": "87.60",
      "ask": "89.40",
      "open": "86.40",
      "high": "89.80",
      "low": "83.00",
      "close": "89.40",
      "average": "87.0147",
      "volume": "48123",
      "turnover": "4187407.4",
      "trades": "274"
    },
    {
      "date": "2021-12-21",
      "bid": "89.20",
      "ask": "90.00",
      "open": "89.60",
      "high": "90.00",
      "low": "87.80",
      "close": "90.00",
      "average": "89.214",
      "volume": "25909",
      "turnover": "2311446.2",
      "trades": "221"
    },
    {
      "date": "2021-12-22",
      "bid": "93.00",
      "ask": "93.20",
      "open": "90.00",
      "high": "93.40",
      "low": "90.00",
      "close": "93.40",
      "average": "92.233",
      "volume": "50179",
      "turnover": "4628157.8",
      "trades": "290"
    },
    {
      "date": "2021-12-23",
      "bid": "92.20",
      "ask": "92.80",
      "open": "93.40",
      "high": "93.80",
      "low": "92.00",
      "close": "92.20",
      "average": "92.8463",
      "volume": "18026",
      "turnover": "1673646.6",
      "trades": "126"
    },
    {
      "date": "2021-12-27",
      "bid": "93.60",
      "ask": "94.00",
      "open": "92.20",
      "high": "94.20",
      "low": "92.20",
      "close": "94.00",
      "average": "94.0729",
      "volume": "40609",
      "turnover": "3820124.4",
      "trades": "222"
    },
    {
      "date": "2021-12-28",
      "bid": "90.40",
      "ask": "91.00",
      "open": "94.00",
      "high": "94.80",
      "low": "90.40",
      "close": "90.40",
      "average": "92.6914",
      "volume": "43969",
      "turnover": "4075548.6",
      "trades": "301"
    },
    {
      "date": "2021-12-29",
      "bid": "88.60",
      "ask": "88.80",
      "open": "90.40",
      "high": "90.40",
      "low": "88.20",
      "close": "88.80",
      "average": "88.9911",
      "volume": "30506",
      "turnover": "2714761.6",
      "trades": "267"
    },
    {
      "date": "2021-12-30",
      "bid": "88.40",
      "ask": "88.60",
      "open": "88.80",
      "high": "89.60",
      "low": "88.00",
      "close": "88.00",
      "average": "88.9114",
      "volume": "104576",
      "turnover": "9280695.19",
      "trades": "318"
    },
    {
      "date": "2022-01-03",
      "bid": "88.60",
      "ask": "88.80",
      "open": "88.40",
      "high": "91.00",
      "low": "88.40",
      "close": "88.80",
      "average": "89.2953",
      "volume": "77762",
      "turnover": "6943784.4",
      "trades": "379"
    },
    {
      "date": "2022-01-04",
      "bid": "88.20",
      "ask": "89.00",
      "open": "88.80",
      "high": "90.00",
      "low": "86.80",
      "close": "88.60",
      "average": "88.585",
      "volume": "33696",
      "turnover": "2984959.6",
      "trades": "256"
    },
    {
      "date": "2022-01-05",
      "bid": "87.40",
      "ask": "87.80",
      "open": "89.20",
      "high": "90.00",
      "low": "87.00",
      "close": "88.00",
      "average": "88.6312",
      "volume": "20233",
      "turnover": "1793275",
      "trades": "156"
    },
    {
      "date": "2022-01-07",
      "bid": "85.80",
      "ask": "86.60",
      "open": "88.00",
      "high": "88.00",
      "low": "85.00",
      "close": "86.80",
      "average": "86.5333",
      "volume": "48621",
      "turnover": "4207337.8",
      "trades": "360"
    },
    {
      "date": "2022-01-10",
      "bid": "79.60",
      "ask": "80.00",
      "open": "86.80",
      "high": "86.80",
      "low": "79.80",
      "close": "79.80",
      "average": "82.818",
      "volume": "37034",
      "turnover": "3067080.4",
      "trades": "315"
    },
    {
      "date": "2022-01-11",
      "bid": "82.80",
      "ask": "83.20",
      "open": "80.40",
      "high": "84.00",
      "low": "80.20",
      "close": "83.80",
      "average": "82.5398",
      "volume": "58723",
      "turnover": "4846986.8",
      "trades": "257"
    },
    {
      "date": "2022-01-12",
      "bid": "83.40",
      "ask": "84.80",
      "open": "83.80",
      "high": "85.00",
      "low": "82.00",
      "close": "84.80",
      "average": "84.0877",
      "volume": "31755",
      "turnover": "2670206.4",
      "trades": "175"
    },
    {
      "date": "2022-01-13",
      "bid": "82.60",
      "ask": "82.80",
      "open": "84.80",
      "high": "85.00",
      "low": "81.00",
      "close": "83.00",
      "average": "83.2213",
      "volume": "61751",
      "turnover": "5138998",
      "trades": "345"
    },
    {
      "date": "2022-01-14",
      "bid": "78.20",
      "ask": "78.60",
      "open": "81.60",
      "high": "81.60",
      "low": "78.20",
      "close": "78.60",
      "average": "79.4952",
      "volume": "45499",
      "turnover": "3617997.4",
      "trades": "374"
    },
    {
      "date": "2022-01-17",
      "bid": "79.20",
      "ask": "79.80",
      "open": "78.60",
      "high": "81.00",
      "low": "77.00",
      "close": "80.00",
      "average": "79.5805",
      "volume": "42255",
      "turnover": "3364101.2",
      "trades": "220"
    },
    {
      "date": "2022-01-18",
      "bid": "79.20",
      "ask": "79.60",
      "open": "80.00",
      "high": "80.40",
      "low": "77.00",
      "close": "80.00",
      "average": "78.7882",
      "volume": "50073",
      "turnover": "3945269.6",
      "trades": "306"
    },
    {
      "date": "2022-01-19",
      "bid": "82.20",
      "ask": "82.80",
      "open": "79.80",
      "high": "82.80",
      "low": "77.40",
      "close": "82.20",
      "average": "81.1856",
      "volume": "91641",
      "turnover": "7440093.2",
      "trades": "251"
    },
    {
      "date": "2022-01-20",
      "bid": "82.60",
      "ask": "83.00",
      "open": "84.00",
      "high": "84.60",
      "low": "81.20",
      "close": "83.00",
      "average": "83.0656",
      "volume": "136856",
      "turnover": "11368323.7",
      "trades": "406"
    },
    {
      "date": "2022-01-21",
      "bid": "80.60",
      "ask": "81.00",
      "open": "83.00",
      "high": "83.00",
      "low": "79.60",
      "close": "81.00",
      "average": "80.9827",
      "volume": "26972",
      "turnover": "2184265.2",
      "trades": "187"
    },
    {
      "date": "2022-01-24",
      "bid": "77.40",
      "ask": "78.00",
      "open": "82.00",
      "high": "82.00",
      "low": "74.20",
      "close": "77.20",
      "average": "77.1063",
      "volume": "46323",
      "turnover": "3571795.4",
      "trades": "360"
    },
    {
      "date": "2022-01-25",
      "bid": "78.00",
      "ask": "78.20",
      "open": "77.20",
      "high": "80.00",
      "low": "77.20",
      "close": "78.20",
      "average": "78.3293",
      "volume": "25263",
      "turnover": "1978833.4",
      "trades": "178"
    },
    {
      "date": "2022-01-26",
      "bid": "81.80",
      "ask": "82.00",
      "open": "80.00",
      "high": "82.00",
      "low": "79.00",
      "close": "82.00",
      "average": "80.5839",
      "volume": "61163",
      "turnover": "4928752.4",
      "trades": "106"
    },
    {
      "date": "2022-01-27",
      "bid": "79.20",
      "ask": "80.20",
      "open": "82.00",
      "high": "83.80",
      "low": "79.60",
      "close": "79.60",
      "average": "81.7196",
      "volume": "18437",
      "turnover": "1506663.8",
      "trades": "136"
    },
    {
      "date": "2022-01-28",
      "bid": "80.20",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.40",
      "low": "79.00",
      "close": "79.80",
      "average": "80.1478",
      "volume": "17935",
      "turnover": "1437451.4",
      "trades": "143"
    },
    {
      "date": "2022-01-31",
      "bid": "82.20",
      "ask": "82.60",
      "open": "79.80",
      "high": "83.40",
      "low": "79.80",
      "close": "82.00",
      "average": "82.4702",
      "volume": "78722",
      "turnover": "6492219.6",
      "trades": "209"
    },
    {
      "date": "2022-02-01",
      "bid": "81.60",
      "ask": "82.40",
      "open": "86.00",
      "high": "86.00",
      "low": "81.00",
      "close": "82.80",
      "average": "83.0962",
      "volume": "38215",
      "turnover": "3175521",
      "trades": "191"
    },
    {
      "date": "2022-02-02",
      "bid": "82.60",
      "ask": "83.00",
      "open": "83.60",
      "high": "84.60",
      "low": "82.40",
      "close": "83.00",
      "average": "83.4539",
      "volume": "37028",
      "turnover": "3090129.8",
      "trades": "183"
    },
    {
      "date": "2022-02-03",
      "bid": "79.80",
      "ask": "80.00",
      "open": "85.00",
      "high": "85.00",
      "low": "79.80",
      "close": "80.00",
      "average": "80.2731",
      "volume": "23292",
      "turnover": "1869720.8",
      "trades": "113"
    },
    {
      "date": "2022-02-04",
      "bid": "77.80",
      "ask": "78.20",
      "open": "80.00",
      "high": "80.00",
      "low": "77.60",
      "close": "77.80",
      "average": "78.6289",
      "volume": "25552",
      "turnover": "2009124.8",
      "trades": "132"
    },
    {
      "date": "2022-02-07",
      "bid": "78.40",
      "ask": "79.40",
      "open": "77.80",
      "high": "80.00",
      "low": "77.20",
      "close": "78.20",
      "average": "78.3254",
      "volume": "14346",
      "turnover": "1123655.6",
      "trades": "132"
    },
    {
      "date": "2022-02-08",
      "bid": "76.00",
      "ask": "76.60",
      "open": "78.20",
      "high": "78.20",
      "low": "75.40",
      "close": "75.80",
      "average": "76.1535",
      "volume": "7002",
      "turnover": "533227",
      "trades": "94"
    },
    {
      "date": "2022-02-09",
      "bid": "80.20",
      "ask": "80.60",
      "open": "75.80",
      "high": "82.00",
      "low": "75.80",
      "close": "80.60",
      "average": "79.6585",
      "volume": "25962",
      "turnover": "2068093.2",
      "trades": "199"
    },
    {
      "date": "2022-02-10",
      "bid": "81.00",
      "ask": "82.00",
      "open": "80.60",
      "high": "82.80",
      "low": "79.00",
      "close": "80.80",
      "average": "80.1457",
      "volume": "17459",
      "turnover": "1399264.2",
      "trades": "124"
    },
    {
      "date": "2022-02-11",
      "bid": "79.60",
      "ask": "80.00",
      "open": "80.80",
      "high": "83.40",
      "low": "78.80",
      "close": "80.00",
      "average": "80.0432",
      "volume": "54637",
      "turnover": "4373320",
      "trades": "124"
    },
    {
      "date": "2022-02-14",
      "bid": "77.80",
      "ask": "78.80",
      "open": "79.60",
      "high": "79.60",
      "low": "75.00",
      "close": "78.20",
      "average": "77.5243",
      "volume": "28995",
      "turnover": "2247816",
      "trades": "228"
    },
    {
      "date": "2022-02-15",
      "bid": "80.60",
      "ask": "81.20",
      "open": "79.00",
      "high": "83.80",
      "low": "79.00",
      "close": "81.20",
      "average": "82.0538",
      "volume": "60794",
      "turnover": "4988376.8",
      "trades": "365"
    },
    {
      "date": "2022-02-16",
      "bid": "80.40",
      "ask": "81.00",
      "open": "86.20",
      "high": "87.80",
      "low": "78.80",
      "close": "80.20",
      "average": "82.6423",
      "volume": "42889",
      "turnover": "3544446.4",
      "trades": "276"
    },
    {
      "date": "2022-02-17",
      "bid": "77.40",
      "ask": "78.00",
      "open": "80.20",
      "high": "80.80",
      "low": "76.60",
      "close": "79.00",
      "average": "78.9074",
      "volume": "24698",
      "turnover": "1948855.2",
      "trades": "191"
    },
    {
      "date": "2022-02-18",
      "bid": "79.80",
      "ask": "82.00",
      "open": "79.20",
      "high": "81.60",
      "low": "77.80",
      "close": "81.60",
      "average": "79.5124",
      "volume": "37697",
      "turnover": "2996964.2",
      "trades": "198"
    },
    {
      "date": "2022-02-21",
      "bid": "79.00",
      "ask": "80.00",
      "open": "82.60",
      "high": "82.80",
      "low": "77.20",
      "close": "80.00",
      "average": "78.9911",
      "volume": "53400",
      "turnover": "4218127.2",
      "trades": "353"
    },
    {
      "date": "2022-02-22",
      "bid": "78.40",
      "ask": "80.00",
      "open": "77.20",
      "high": "80.40",
      "low": "77.20",
      "close": "78.40",
      "average": "79.8908",
      "volume": "186007",
      "turnover": "14860254.2",
      "trades": "238"
    },
    {
      "date": "2022-02-23",
      "bid": "77.00",
      "ask": "78.80",
      "open": "81.00",
      "high": "82.00",
      "low": "75.80",
      "close": "76.00",
      "average": "80.0708",
      "volume": "96412",
      "turnover": "7719782.6",
      "trades": "280"
    },
    {
      "date": "2022-02-24",
      "bid": "75.80",
      "ask": "76.60",
      "open": "75.80",
      "high": "76.80",
      "low": "70.80",
      "close": "76.00",
      "average": "73.5687",
      "volume": "64783",
      "turnover": "4765929.59",
      "trades": "418"
    },
    {
      "date": "2022-02-25",
      "bid": "78.40",
      "ask": "79.00",
      "open": "76.00",
      "high": "80.00",
      "low": "75.80",
      "close": "78.80",
      "average": "78.5526",
      "volume": "42666",
      "turnover": "3351526.8",
      "trades": "197"
    },
    {
      "date": "2022-02-28",
      "bid": "79.60",
      "ask": "80.00",
      "open": "72.00",
      "high": "80.00",
      "low": "72.00",
      "close": "80.00",
      "average": "79.4211",
      "volume": "57811",
      "turnover": "4591413",
      "trades": "299"
    },
    {
      "date": "2022-03-01",
      "bid": "79.60",
      "ask": "80.20",
      "open": "80.00",
      "high": "80.40",
      "low": "77.80",
      "close": "80.20",
      "average": "79.3033",
      "volume": "29807",
      "turnover": "2363793.2",
      "trades": "169"
    },
    {
      "date": "2022-03-02",
      "bid": "80.00",
      "ask": "81.00",
      "open": "75.20",
      "high": "81.00",
      "low": "75.20",
      "close": "81.00",
      "average": "79.9167",
      "volume": "82716",
      "turnover": "6610387.2",
      "trades": "181"
    },
    {
      "date": "2022-03-03",
      "bid": "80.20",
      "ask": "81.00",
      "open": "81.00",
      "high": "81.80",
      "low": "79.40",
      "close": "80.40",
      "average": "80.4406",
      "volume": "19323",
      "turnover": "1554354.6",
      "trades": "143"
    },
    {
      "date": "2022-03-04",
      "bid": "78.40",
      "ask": "79.00",
      "open": "79.80",
      "high": "81.20",
      "low": "78.40",
      "close": "79.00",
      "average": "79.4704",
      "volume": "34599",
      "turnover": "2749595.6",
      "trades": "181"
    },
    {
      "date": "2022-03-07",
      "bid": "79.40",
      "ask": "80.40",
      "open": "77.80",
      "high": "81.00",
      "low": "76.20",
      "close": "79.00",
      "average": "77.8838",
      "volume": "81930",
      "turnover": "6376206.7",
      "trades": "253"
    },
    {
      "date": "2022-03-08",
      "bid": "76.60",
      "ask": "77.60",
      "open": "78.80",
      "high": "81.00",
      "low": "76.60",
      "close": "76.80",
      "average": "78.1319",
      "volume": "54961",
      "turnover": "4294204.8",
      "trades": "230"
    },
    {
      "date": "2022-03-09",
      "bid": "77.20",
      "ask": "77.80",
      "open": "76.00",
      "high": "80.80",
      "low": "75.80",
      "close": "77.00",
      "average": "78.7105",
      "volume": "44123",
      "turnover": "3472945.4",
      "trades": "187"
    },
    {
      "date": "2022-03-10",
      "bid": "78.00",
      "ask": "78.80",
      "open": "75.20",
      "high": "79.60",
      "low": "75.00",
      "close": "78.80",
      "average": "77.9513",
      "volume": "29098",
      "turnover": "2269527.4",
      "trades": "129"
    },
    {
      "date": "2022-03-11",
      "bid": "80.80",
      "ask": "82.00",
      "open": "78.80",
      "high": "82.60",
      "low": "78.80",
      "close": "81.20",
      "average": "80.9002",
      "volume": "349173",
      "turnover": "28057865.2",
      "trades": "156"
    },
    {
      "date": "2022-03-14",
      "bid": "85.00",
      "ask": "85.80",
      "open": "81.20",
      "high": "86.00",
      "low": "81.20",
      "close": "86.00",
      "average": "84.2202",
      "volume": "43886",
      "turnover": "3696633.3",
      "trades": "176"
    },
    {
      "date": "2022-03-15",
      "bid": "86.40",
      "ask": "87.40",
      "open": "86.00",
      "high": "87.40",
      "low": "84.20",
      "close": "86.80",
      "average": "85.7714",
      "volume": "28229",
      "turnover": "2414026",
      "trades": "128"
    },
    {
      "date": "2022-03-16",
      "bid": "87.80",
      "ask": "88.20",
      "open": "86.80",
      "high": "88.40",
      "low": "86.40",
      "close": "87.60",
      "average": "87.4916",
      "volume": "36396",
      "turnover": "3184345",
      "trades": "214"
    },
    {
      "date": "2022-03-17",
      "bid": "90.20",
      "ask": "91.00",
      "open": "88.00",
      "high": "92.00",
      "low": "88.00",
      "close": "90.60",
      "average": "90.4802",
      "volume": "45416",
      "turnover": "4109249.8",
      "trades": "179"
    },
    {
      "date": "2022-03-18",
      "bid": "94.20",
      "ask": "95.00",
      "open": "90.60",
      "high": "94.60",
      "low": "90.60",
      "close": "94.00",
      "average": "91.9455",
      "volume": "548539",
      "turnover": "50435667.8",
      "trades": "208"
    },
    {
      "date": "2022-03-21",
      "bid": "90.40",
      "ask": "91.20",
      "open": "94.00",
      "high": "95.20",
      "low": "90.20",
      "close": "90.20",
      "average": "92.6394",
      "volume": "34363",
      "turnover": "3182639.1",
      "trades": "220"
    },
    {
      "date": "2022-03-22",
      "bid": "90.80",
      "ask": "91.40",
      "open": "90.20",
      "high": "91.40",
      "low": "88.20",
      "close": "90.80",
      "average": "90.054",
      "volume": "72534",
      "turnover": "6661601",
      "trades": "245"
    },
    {
      "date": "2022-03-23",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.80",
      "high": "92.20",
      "low": "88.40",
      "close": "89.80",
      "average": "90.2139",
      "volume": "26784",
      "turnover": "2415780.79",
      "trades": "224"
    },
    {
      "date": "2022-03-24",
      "bid": "89.40",
      "ask": "90.00",
      "open": "89.80",
      "high": "90.20",
      "low": "88.20",
      "close": "88.20",
      "average": "89.2463",
      "volume": "13285",
      "turnover": "1185636.8",
      "trades": "109"
    },
    {
      "date": "2022-03-25",
      "bid": "87.20",
      "ask": "88.40",
      "open": "88.20",
      "high": "91.00",
      "low": "87.20",
      "close": "87.20",
      "average": "89.2274",
      "volume": "20865",
      "turnover": "1861730.4",
      "trades": "201"
    },
    {
      "date": "2022-03-28",
      "bid": "88.60",
      "ask": "89.00",
      "open": "86.20",
      "high": "90.00",
      "low": "86.20",
      "close": "88.60",
      "average": "88.3851",
      "volume": "40309",
      "turnover": "3563951.8",
      "trades": "241"
    },
    {
      "date": "2022-03-29",
      "bid": "89.20",
      "ask": "89.80",
      "open": "79.40",
      "high": "90.00",
      "low": "79.40",
      "close": "89.00",
      "average": "89.3208",
      "volume": "1633598",
      "turnover": "135801041.19",
      "trades": "209"
    },
    {
      "date": "2022-03-30",
      "bid": "88.20",
      "ask": "89.40",
      "open": "90.00",
      "high": "90.00",
      "low": "88.00",
      "close": "89.40",
      "average": "89.1053",
      "volume": "18326",
      "turnover": "1632577.2",
      "trades": "152"
    },
    {
      "date": "2022-03-31",
      "bid": "88.80",
      "ask": "89.40",
      "open": "89.80",
      "high": "90.00",
      "low": "88.80",
      "close": "88.80",
      "average": "89.6637",
      "volume": "22008",
      "turnover": "1973043.9",
      "trades": "140"
    },
    {
      "date": "2022-04-01",
      "bid": "84.90",
      "ask": "85.10",
      "open": "88.60",
      "high": "90.00",
      "low": "84.60",
      "close": "85.40",
      "average": "89.1664",
      "volume": "156787",
      "turnover": "13975910.2",
      "trades": "384"
    },
    {
      "date": "2022-04-04",
      "bid": "84.60",
      "ask": "85.20",
      "open": "88.00",
      "high": "88.00",
      "low": "82.70",
      "close": "84.60",
      "average": "85.185",
      "volume": "24133",
      "turnover": "2055678.65",
      "trades": "193"
    },
    {
      "date": "2022-04-05",
      "bid": "86.00",
      "ask": "86.70",
      "open": "84.60",
      "high": "87.40",
      "low": "84.60",
      "close": "86.00",
      "average": "86.0202",
      "volume": "40510",
      "turnover": "3484679.7",
      "trades": "194"
    },
    {
      "date": "2022-04-06",
      "bid": "82.10",
      "ask": "83.30",
      "open": "86.10",
      "high": "86.10",
      "low": "80.70",
      "close": "81.30",
      "average": "82.7309",
      "volume": "48059",
      "turnover": "3976968.6",
      "trades": "309"
    },
    {
      "date": "2022-04-07",
      "bid": "82.00",
      "ask": "82.70",
      "open": "81.30",
      "high": "83.00",
      "low": "81.10",
      "close": "82.50",
      "average": "82.0012",
      "volume": "26340",
      "turnover": "2160372.79",
      "trades": "208"
    },
    {
      "date": "2022-04-08",
      "bid": "81.90",
      "ask": "82.30",
      "open": "84.60",
      "high": "85.00",
      "low": "80.50",
      "close": "82.30",
      "average": "81.7657",
      "volume": "26808",
      "turnover": "2194200.79",
      "trades": "204"
    },
    {
      "date": "2022-04-11",
      "bid": "79.40",
      "ask": "79.90",
      "open": "82.00",
      "high": "82.00",
      "low": "77.60",
      "close": "79.90",
      "average": "78.8913",
      "volume": "64152",
      "turnover": "5061036",
      "trades": "435"
    },
    {
      "date": "2022-04-12",
      "bid": "80.50",
      "ask": "81.70",
      "open": "78.40",
      "high": "81.20",
      "low": "78.20",
      "close": "80.30",
      "average": "80.4614",
      "volume": "19958",
      "turnover": "1605849",
      "trades": "161"
    },
    {
      "date": "2022-04-13",
      "bid": "81.60",
      "ask": "81.80",
      "open": "80.30",
      "high": "82.00",
      "low": "79.70",
      "close": "81.30",
      "average": "81.0168",
      "volume": "16100",
      "turnover": "1304369.89",
      "trades": "147"
    },
    {
      "date": "2022-04-14",
      "bid": "81.50",
      "ask": "81.90",
      "open": "84.00",
      "high": "84.00",
      "low": "81.20",
      "close": "81.90",
      "average": "81.607",
      "volume": "2328",
      "turnover": "189981",
      "trades": "25"
    },
    {
      "date": "2022-04-19",
      "bid": "82.40",
      "ask": "82.90",
      "open": "82.00",
      "high": "83.60",
      "low": "80.60",
      "close": "82.50",
      "average": "81.7925",
      "volume": "15178",
      "turnover": "1241447.2",
      "trades": "157"
    },
    {
      "date": "2022-04-20",
      "bid": "84.50",
      "ask": "85.00",
      "open": "82.60",
      "high": "86.20",
      "low": "82.50",
      "close": "84.70",
      "average": "84.5381",
      "volume": "30992",
      "turnover": "2620006",
      "trades": "243"
    },
    {
      "date": "2022-04-21",
      "bid": "84.00",
      "ask": "84.40",
      "open": "84.70",
      "high": "86.90",
      "low": "82.40",
      "close": "84.40",
      "average": "84.043",
      "volume": "16465",
      "turnover": "1383767.3",
      "trades": "159"
    },
    {
      "date": "2022-04-22",
      "bid": "82.70",
      "ask": "83.00",
      "open": "85.20",
      "high": "85.20",
      "low": "82.00",
      "close": "82.70",
      "average": "83.0718",
      "volume": "11847",
      "turnover": "984152",
      "trades": "126"
    },
    {
      "date": "2022-04-25",
      "bid": "81.00",
      "ask": "81.50",
      "open": "82.00",
      "high": "82.00",
      "low": "80.30",
      "close": "81.70",
      "average": "81.1317",
      "volume": "12558",
      "turnover": "1018852.3",
      "trades": "136"
    },
    {
      "date": "2022-04-26",
      "bid": "80.50",
      "ask": "80.60",
      "open": "81.70",
      "high": "82.10",
      "low": "80.50",
      "close": "80.50",
      "average": "80.6625",
      "volume": "6265",
      "turnover": "505350.7",
      "trades": "115"
    },
    {
      "date": "2022-04-27",
      "bid": "81.80",
      "ask": "82.60",
      "open": "80.50",
      "high": "82.60",
      "low": "79.30",
      "close": "82.50",
      "average": "80.8417",
      "volume": "23476",
      "turnover": "1897839.3",
      "trades": "148"
    },
    {
      "date": "2022-04-28",
      "bid": "80.40",
      "ask": "80.80",
      "open": "82.50",
      "high": "82.70",
      "low": "80.30",
      "close": "80.50",
      "average": "81.2548",
      "volume": "9111",
      "turnover": "740312.9",
      "trades": "90"
    },
    {
      "date": "2022-04-29",
      "bid": "82.40",
      "ask": "82.60",
      "open": "80.50",
      "high": "82.70",
      "low": "80.50",
      "close": "81.70",
      "average": "81.9903",
      "volume": "18923",
      "turnover": "1551534.5",
      "trades": "211"
    },
    {
      "date": "2022-05-02",
      "bid": "78.50",
      "ask": "78.90",
      "open": "83.00",
      "high": "83.00",
      "low": "77.50",
      "close": "78.40",
      "average": "79.8357",
      "volume": "29260",
      "turnover": "2335993.9",
      "trades": "236"
    },
    {
      "date": "2022-05-03",
      "bid": "80.70",
      "ask": "81.10",
      "open": "80.10",
      "high": "81.00",
      "low": "79.60",
      "close": "81.00",
      "average": "80.1303",
      "volume": "26794",
      "turnover": "2146408.5",
      "trades": "156"
    },
    {
      "date": "2022-05-04",
      "bid": "82.30",
      "ask": "83.00",
      "open": "81.00",
      "high": "83.70",
      "low": "79.40",
      "close": "83.70",
      "average": "81.6074",
      "volume": "23815",
      "turnover": "1943480.1",
      "trades": "190"
    },
    {
      "date": "2022-05-05",
      "bid": "79.90",
      "ask": "83.00",
      "open": "84.50",
      "high": "88.90",
      "low": "79.80",
      "close": "80.40",
      "average": "82.1322",
      "volume": "20812",
      "turnover": "1709336.3",
      "trades": "245"
    },
    {
      "date": "2022-05-06",
      "bid": "72.60",
      "ask": "73.00",
      "open": "77.60",
      "high": "79.40",
      "low": "70.70",
      "close": "72.50",
      "average": "74.1023",
      "volume": "132565",
      "turnover": "9823367.5",
      "trades": "602"
    },
    {
      "date": "2022-05-09",
      "bid": "75.10",
      "ask": "75.70",
      "open": "72.40",
      "high": "75.80",
      "low": "69.20",
      "close": "75.20",
      "average": "73.0263",
      "volume": "84279",
      "turnover": "6153504.85",
      "trades": "492"
    },
    {
      "date": "2022-05-10",
      "bid": "72.60",
      "ask": "73.40",
      "open": "76.00",
      "high": "78.40",
      "low": "72.60",
      "close": "72.60",
      "average": "75.3028",
      "volume": "26757",
      "turnover": "2014887.8",
      "trades": "327"
    },
    {
      "date": "2022-05-11",
      "bid": null,
      "ask": null,
      "open": "72.80",
      "high": "79.60",
      "low": "72.10",
      "close": "77.60",
      "average": "73.0673",
      "volume": "68949",
      "turnover": "5250954.59",
      "trades": "234"
    },
    {
      "date": "2022-05-12",
      "bid": "72.70",
      "ask": "73.20",
      "open": "77.60",
      "high": "77.60",
      "low": "71.20",
      "close": "72.40",
      "average": "72.6263",
      "volume": "33423",
      "turnover": "2427389.6",
      "trades": "370"
    },
    {
      "date": "2022-05-13",
      "bid": "73.50",
      "ask": "74.50",
      "open": "72.60",
      "high": "74.30",
      "low": "72.10",
      "close": "73.90",
      "average": "73.0105",
      "volume": "15551",
      "turnover": "1135385.8",
      "trades": "167"
    },
    {
      "date": "2022-05-16",
      "bid": "72.40",
      "ask": "72.70",
      "open": "73.90",
      "high": "74.10",
      "low": "72.10",
      "close": "72.40",
      "average": "72.9909",
      "volume": "31294",
      "turnover": "2285803.95",
      "trades": "211"
    },
    {
      "date": "2022-05-17",
      "bid": "72.70",
      "ask": "73.10",
      "open": "72.40",
      "high": "74.20",
      "low": "72.40",
      "close": "72.80",
      "average": "73.4746",
      "volume": "2257",
      "turnover": "165832.2",
      "trades": "44"
    },
    {
      "date": "2022-05-18",
      "bid": "72.80",
      "ask": "73.00",
      "open": "72.80",
      "high": "74.00",
      "low": "71.30",
      "close": "72.60",
      "average": "72.5545",
      "volume": "11004",
      "turnover": "798389.8",
      "trades": "134"
    },
    {
      "date": "2022-05-19",
      "bid": "73.00",
      "ask": "73.50",
      "open": "74.50",
      "high": "74.50",
      "low": "71.30",
      "close": "72.20",
      "average": "72.2859",
      "volume": "10040",
      "turnover": "725750.6",
      "trades": "118"
    },
    {
      "date": "2022-05-20",
      "bid": "72.00",
      "ask": "72.10",
      "open": "71.50",
      "high": "73.90",
      "low": "71.50",
      "close": "72.10",
      "average": "73.1321",
      "volume": "5282",
      "turnover": "386283.5",
      "trades": "81"
    },
    {
      "date": "2022-05-23",
      "bid": "71.60",
      "ask": "72.00",
      "open": "72.10",
      "high": "73.70",
      "low": "71.40",
      "close": "71.40",
      "average": "72.645",
      "volume": "11532",
      "turnover": "837742.7",
      "trades": "103"
    },
    {
      "date": "2022-05-24",
      "bid": "70.50",
      "ask": "70.80",
      "open": "71.90",
      "high": "72.10",
      "low": "70.10",
      "close": "70.20",
      "average": "71.0693",
      "volume": "7128",
      "turnover": "506582.3",
      "trades": "90"
    },
    {
      "date": "2022-05-25",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.10",
      "high": "72.90",
      "low": "70.00",
      "close": "70.10",
      "average": "70.5398",
      "volume": "2913",
      "turnover": "205482.3",
      "trades": "65"
    },
    {
      "date": "2022-05-27",
      "bid": "72.90",
      "ask": "73.60",
      "open": "70.10",
      "high": "74.30",
      "low": "70.10",
      "close": "72.50",
      "average": "72.9769",
      "volume": "28164",
      "turnover": "2055321.3",
      "trades": "202"
    },
    {
      "date": "2022-05-30",
      "bid": "72.50",
      "ask": "73.40",
      "open": "72.50",
      "high": "74.60",
      "low": "72.30",
      "close": "73.40",
      "average": "73.4755",
      "volume": "23831",
      "turnover": "1750995.5",
      "trades": "105"
    },
    {
      "date": "2022-05-31",
      "bid": "70.60",
      "ask": "70.90",
      "open": "73.40",
      "high": "73.40",
      "low": "70.10",
      "close": "70.10",
      "average": "71.7517",
      "volume": "377317",
      "turnover": "26655371",
      "trades": "204"
    },
    {
      "date": "2022-06-01",
      "bid": "70.10",
      "ask": "70.80",
      "open": "71.90",
      "high": "71.90",
      "low": "69.30",
      "close": "69.80",
      "average": "70.6407",
      "volume": "11545",
      "turnover": "815547.3",
      "trades": "94"
    },
    {
      "date": "2022-06-02",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.80",
      "high": "71.80",
      "low": "69.80",
      "close": "71.60",
      "average": "71.1568",
      "volume": "11458",
      "turnover": "815315",
      "trades": "93"
    },
    {
      "date": "2022-06-03",
      "bid": "71.30",
      "ask": "72.00",
      "open": "73.00",
      "high": "74.90",
      "low": "70.10",
      "close": "70.10",
      "average": "72.8558",
      "volume": "20566",
      "turnover": "1498353.4",
      "trades": "111"
    },
    {
      "date": "2022-06-07",
      "bid": "70.70",
      "ask": "70.80",
      "open": "71.30",
      "high": "72.40",
      "low": "69.80",
      "close": "70.00",
      "average": "70.6772",
      "volume": "18497",
      "turnover": "1307317",
      "trades": "110"
    },
    {
      "date": "2022-06-08",
      "bid": "69.00",
      "ask": "69.70",
      "open": "72.50",
      "high": "72.50",
      "low": "67.30",
      "close": "67.30",
      "average": "68.9898",
      "volume": "19861",
      "turnover": "1370205.6",
      "trades": "147"
    },
    {
      "date": "2022-06-09",
      "bid": "70.90",
      "ask": "71.20",
      "open": "67.30",
      "high": "71.80",
      "low": "67.30",
      "close": "70.90",
      "average": "69.9111",
      "volume": "22350",
      "turnover": "1562514.9",
      "trades": "202"
    },
    {
      "date": "2022-06-10",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.60",
      "high": "71.00",
      "low": "69.00",
      "close": "69.00",
      "average": "69.4886",
      "volume": "10724",
      "turnover": "745195.5",
      "trades": "86"
    },
    {
      "date": "2022-06-13",
      "bid": "66.20",
      "ask": "66.60",
      "open": "69.00",
      "high": "69.00",
      "low": "65.40",
      "close": "65.70",
      "average": "66.2534",
      "volume": "18331",
      "turnover": "1214491.3",
      "trades": "157"
    },
    {
      "date": "2022-06-14",
      "bid": "61.00",
      "ask": "62.20",
      "open": "65.70",
      "high": "68.10",
      "low": "60.10",
      "close": "60.10",
      "average": "62.4668",
      "volume": "26457",
      "turnover": "1652685.3",
      "trades": "224"
    },
    {
      "date": "2022-06-15",
      "bid": "63.00",
      "ask": "63.60",
      "open": "62.00",
      "high": "64.70",
      "low": "61.60",
      "close": "63.00",
      "average": "62.9979",
      "volume": "22560",
      "turnover": "1421232.9",
      "trades": "235"
    },
    {
      "date": "2022-06-16",
      "bid": "60.20",
      "ask": "61.00",
      "open": "65.90",
      "high": "65.90",
      "low": "60.30",
      "close": "60.40",
      "average": "61.9931",
      "volume": "16226",
      "turnover": "1005899.4",
      "trades": "161"
    },
    {
      "date": "2022-06-17",
      "bid": "62.10",
      "ask": "63.30",
      "open": "60.40",
      "high": "63.50",
      "low": "60.40",
      "close": "62.00",
      "average": "62.5487",
      "volume": "13903",
      "turnover": "869615.2",
      "trades": "77"
    },
    {
      "date": "2022-06-20",
      "bid": "64.90",
      "ask": "65.10",
      "open": "63.90",
      "high": "64.90",
      "low": "63.10",
      "close": "64.00",
      "average": "64.1977",
      "volume": "11263",
      "turnover": "723058.6",
      "trades": "141"
    },
    {
      "date": "2022-06-21",
      "bid": "65.10",
      "ask": "65.80",
      "open": "65.00",
      "high": "66.90",
      "low": "64.30",
      "close": "64.40",
      "average": "65.3855",
      "volume": "25266",
      "turnover": "1652028.8",
      "trades": "205"
    },
    {
      "date": "2022-06-22",
      "bid": "63.90",
      "ask": "64.40",
      "open": "68.00",
      "high": "68.00",
      "low": "61.90",
      "close": "62.60",
      "average": "63.6437",
      "volume": "38485",
      "turnover": "2449326.4",
      "trades": "163"
    },
    {
      "date": "2022-06-23",
      "bid": "63.30",
      "ask": "63.80",
      "open": "62.60",
      "high": "67.70",
      "low": "62.60",
      "close": "63.30",
      "average": "64.1581",
      "volume": "10898",
      "turnover": "699195.2",
      "trades": "96"
    },
    {
      "date": "2022-06-27",
      "bid": "69.20",
      "ask": "69.40",
      "open": "64.00",
      "high": "69.20",
      "low": "64.00",
      "close": "68.00",
      "average": "67.8667",
      "volume": "12338",
      "turnover": "837339.4",
      "trades": "160"
    },
    {
      "date": "2022-06-28",
      "bid": "67.10",
      "ask": "67.80",
      "open": "68.00",
      "high": "69.60",
      "low": "66.10",
      "close": "67.60",
      "average": "67.7763",
      "volume": "17998",
      "turnover": "1219838.1",
      "trades": "141"
    },
    {
      "date": "2022-06-29",
      "bid": "65.80",
      "ask": "66.30",
      "open": "67.60",
      "high": "67.60",
      "low": "64.90",
      "close": "64.90",
      "average": "66.3361",
      "volume": "10822",
      "turnover": "717889.7",
      "trades": "97"
    },
    {
      "date": "2022-06-30",
      "bid": "66.40",
      "ask": "67.90",
      "open": "67.50",
      "high": "67.90",
      "low": "65.80",
      "close": "66.50",
      "average": "66.8701",
      "volume": "11600",
      "turnover": "775692.6",
      "trades": "105"
    },
    {
      "date": "2022-07-01",
      "bid": "65.10",
      "ask": "65.60",
      "open": "66.40",
      "high": "68.10",
      "low": "64.90",
      "close": "64.90",
      "average": "65.7193",
      "volume": "10413",
      "turnover": "684335",
      "trades": "110"
    },
    {
      "date": "2022-07-04",
      "bid": "64.00",
      "ask": "64.50",
      "open": "65.90",
      "high": "65.90",
      "low": "63.60",
      "close": "63.60",
      "average": "64.4345",
      "volume": "7207",
      "turnover": "464379.7",
      "trades": "70"
    },
    {
      "date": "2022-07-05",
      "bid": "67.00",
      "ask": "67.90",
      "open": "63.60",
      "high": "67.90",
      "low": "63.60",
      "close": "67.60",
      "average": "66.3902",
      "volume": "18173",
      "turnover": "1206509.3",
      "trades": "87"
    },
    {
      "date": "2022-07-06",
      "bid": "68.30",
      "ask": "68.80",
      "open": "67.60",
      "high": "69.60",
      "low": "66.60",
      "close": "67.50",
      "average": "67.7151",
      "volume": "11992",
      "turnover": "812039.4",
      "trades": "101"
    },
    {
      "date": "2022-07-07",
      "bid": "69.50",
      "ask": "69.70",
      "open": "69.90",
      "high": "74.90",
      "low": "69.00",
      "close": "69.00",
      "average": "69.7696",
      "volume": "10105",
      "turnover": "705021.5",
      "trades": "102"
    },
    {
      "date": "2022-07-08",
      "bid": "67.90",
      "ask": "69.00",
      "open": "70.00",
      "high": "71.90",
      "low": "67.20",
      "close": "67.90",
      "average": "69.7096",
      "volume": "28800",
      "turnover": "2007635.8",
      "trades": "137"
    },
    {
      "date": "2022-07-11",
      "bid": "68.50",
      "ask": "69.00",
      "open": "68.00",
      "high": "69.40",
      "low": "68.00",
      "close": "68.10",
      "average": "68.8413",
      "volume": "7257",
      "turnover": "499622.75",
      "trades": "53"
    },
    {
      "date": "2022-07-12",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.10",
      "low": "65.70",
      "close": "68.80",
      "average": "68.3783",
      "volume": "10390",
      "turnover": "710450.3",
      "trades": "96"
    },
    {
      "date": "2022-07-13",
      "bid": "67.70",
      "ask": "68.30",
      "open": "68.90",
      "high": "68.90",
      "low": "67.60",
      "close": "67.60",
      "average": "68.2817",
      "volume": "8880",
      "turnover": "606371.05",
      "trades": "87"
    },
    {
      "date": "2022-07-14",
      "bid": "68.40",
      "ask": "69.00",
      "open": "72.40",
      "high": "72.40",
      "low": "67.10",
      "close": "68.00",
      "average": "68.4643",
      "volume": "11459",
      "turnover": "784532",
      "trades": "97"
    },
    {
      "date": "2022-07-15",
      "bid": "67.80",
      "ask": "68.30",
      "open": "68.00",
      "high": "68.40",
      "low": "66.60",
      "close": "66.90",
      "average": "67.8349",
      "volume": "9327",
      "turnover": "632696.1",
      "trades": "72"
    },
    {
      "date": "2022-07-18",
      "bid": "68.10",
      "ask": "68.40",
      "open": "66.90",
      "high": "69.80",
      "low": "66.90",
      "close": "68.10",
      "average": "67.8302",
      "volume": "13579",
      "turnover": "921065.7",
      "trades": "127"
    },
    {
      "date": "2022-07-19",
      "bid": "70.10",
      "ask": "70.50",
      "open": "66.80",
      "high": "70.90",
      "low": "66.80",
      "close": "68.00",
      "average": "68.8212",
      "volume": "7956",
      "turnover": "547541.4",
      "trades": "84"
    },
    {
      "date": "2022-07-20",
      "bid": "69.10",
      "ask": "69.40",
      "open": "68.00",
      "high": "69.70",
      "low": "68.00",
      "close": "69.10",
      "average": "68.8811",
      "volume": "2964",
      "turnover": "204163.6",
      "trades": "60"
    },
    {
      "date": "2022-07-21",
      "bid": "68.60",
      "ask": "69.20",
      "open": "69.10",
      "high": "71.90",
      "low": "68.00",
      "close": "68.50",
      "average": "69.19",
      "volume": "9028",
      "turnover": "624647.2",
      "trades": "81"
    },
    {
      "date": "2022-07-22",
      "bid": "68.40",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.80",
      "low": "68.20",
      "close": "68.30",
      "average": "68.9418",
      "volume": "4471",
      "turnover": "308238.6",
      "trades": "58"
    },
    {
      "date": "2022-07-25",
      "bid": "68.20",
      "ask": "68.80",
      "open": "68.30",
      "high": "69.50",
      "low": "67.50",
      "close": "68.80",
      "average": "68.4378",
      "volume": "6245",
      "turnover": "427394.2",
      "trades": "86"
    },
    {
      "date": "2022-07-26",
      "bid": "66.70",
      "ask": "66.90",
      "open": "67.10",
      "high": "71.40",
      "low": "66.10",
      "close": "66.60",
      "average": "67.1984",
      "volume": "13252",
      "turnover": "890513.1",
      "trades": "109"
    },
    {
      "date": "2022-07-27",
      "bid": "67.70",
      "ask": "68.50",
      "open": "66.60",
      "high": "68.50",
      "low": "66.60",
      "close": "67.70",
      "average": "67.6322",
      "volume": "7787",
      "turnover": "526651.6",
      "trades": "78"
    },
    {
      "date": "2022-07-28",
      "bid": "67.80",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.40",
      "low": "67.40",
      "close": "67.40",
      "average": "67.9506",
      "volume": "2608",
      "turnover": "177215.1",
      "trades": "37"
    },
    {
      "date": "2022-07-29",
      "bid": "67.70",
      "ask": "68.20",
      "open": "67.30",
      "high": "68.50",
      "low": "66.00",
      "close": "68.30",
      "average": "67.9594",
      "volume": "25039",
      "turnover": "1701635",
      "trades": "110"
    },
    {
      "date": "2022-08-01",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.30",
      "high": "70.80",
      "low": "68.00",
      "close": "68.70",
      "average": "69.0766",
      "volume": "16408",
      "turnover": "1133408.7",
      "trades": "101"
    },
    {
      "date": "2022-08-02",
      "bid": "68.20",
      "ask": "68.50",
      "open": "68.70",
      "high": "69.20",
      "low": "68.20",
      "close": "68.20",
      "average": "68.7051",
      "volume": "5854",
      "turnover": "402199.7",
      "trades": "71"
    },
    {
      "date": "2022-08-03",
      "bid": "67.70",
      "ask": "68.10",
      "open": "68.00",
      "high": "68.20",
      "low": "67.20",
      "close": "68.20",
      "average": "68.0867",
      "volume": "13679",
      "turnover": "931357.6",
      "trades": "98"
    },
    {
      "date": "2022-08-04",
      "bid": "68.80",
      "ask": "69.40",
      "open": "68.20",
      "high": "69.70",
      "low": "68.20",
      "close": "69.40",
      "average": "69.1209",
      "volume": "6141",
      "turnover": "424471.7",
      "trades": "92"
    },
    {
      "date": "2022-08-05",
      "bid": "68.40",
      "ask": "69.30",
      "open": "69.30",
      "high": "69.30",
      "low": "68.00",
      "close": "68.00",
      "average": "68.7032",
      "volume": "2971",
      "turnover": "204117.3",
      "trades": "66"
    },
    {
      "date": "2022-08-08",
      "bid": "67.70",
      "ask": "68.00",
      "open": "68.00",
      "high": "69.00",
      "low": "67.50",
      "close": "67.70",
      "average": "68.2649",
      "volume": "4763",
      "turnover": "325145.5",
      "trades": "86"
    },
    {
      "date": "2022-08-09",
      "bid": "66.40",
      "ask": "67.00",
      "open": "67.70",
      "high": "68.60",
      "low": "66.20",
      "close": "67.00",
      "average": "67.4023",
      "volume": "16033",
      "turnover": "1080661.1",
      "trades": "108"
    },
    {
      "date": "2022-08-10",
      "bid": "67.10",
      "ask": "67.20",
      "open": "66.00",
      "high": "67.90",
      "low": "66.00",
      "close": "66.00",
      "average": "66.9705",
      "volume": "5858",
      "turnover": "392313.2",
      "trades": "106"
    },
    {
      "date": "2022-08-11",
      "bid": "66.80",
      "ask": "68.00",
      "open": "66.00",
      "high": "68.00",
      "low": "66.00",
      "close": "68.00",
      "average": "67.3455",
      "volume": "5573",
      "turnover": "375316.5",
      "trades": "72"
    },
    {
      "date": "2022-08-12",
      "bid": "69.20",
      "ask": "69.70",
      "open": "66.20",
      "high": "69.90",
      "low": "66.20",
      "close": "69.70",
      "average": "68.1683",
      "volume": "21830",
      "turnover": "1488114.7",
      "trades": "112"
    },
    {
      "date": "2022-08-15",
      "bid": "68.60",
      "ask": "68.90",
      "open": "69.80",
      "high": "69.80",
      "low": "68.50",
      "close": "68.60",
      "average": "69.147",
      "volume": "7549",
      "turnover": "521990.8",
      "trades": "72"
    },
    {
      "date": "2022-08-16",
      "bid": "68.30",
      "ask": "68.40",
      "open": "68.60",
      "high": "68.60",
      "low": "67.40",
      "close": "68.30",
      "average": "68.3296",
      "volume": "4149",
      "turnover": "283499.6",
      "trades": "50"
    },
    {
      "date": "2022-08-17",
      "bid": "68.60",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.30",
      "low": "68.00",
      "close": "69.20",
      "average": "68.9378",
      "volume": "3562",
      "turnover": "245556.6",
      "trades": "44"
    },
    {
      "date": "2022-08-18",
      "bid": "69.30",
      "ask": "69.90",
      "open": "70.00",
      "high": "70.00",
      "low": "67.70",
      "close": "67.70",
      "average": "69.908",
      "volume": "11395",
      "turnover": "796601.3",
      "trades": "55"
    },
    {
      "date": "2022-08-19",
      "bid": "68.40",
      "ask": "69.00",
      "open": "70.00",
      "high": "70.00",
      "low": "68.00",
      "close": "68.30",
      "average": "69.0557",
      "volume": "19196",
      "turnover": "1325593",
      "trades": "146"
    },
    {
      "date": "2022-08-22",
      "bid": "69.30",
      "ask": "69.80",
      "open": "69.00",
      "high": "69.90",
      "low": "68.40",
      "close": "68.40",
      "average": "68.8234",
      "volume": "6568",
      "turnover": "452031.9",
      "trades": "66"
    },
    {
      "date": "2022-08-23",
      "bid": "68.40",
      "ask": "68.80",
      "open": "68.00",
      "high": "70.00",
      "low": "67.70",
      "close": "67.70",
      "average": "68.7332",
      "volume": "10898",
      "turnover": "749054.2",
      "trades": "93"
    },
    {
      "date": "2022-08-24",
      "bid": "66.40",
      "ask": "66.70",
      "open": "67.20",
      "high": "69.80",
      "low": "65.00",
      "close": "65.00",
      "average": "66.8493",
      "volume": "16491",
      "turnover": "1102411.5",
      "trades": "134"
    },
    {
      "date": "2022-08-25",
      "bid": "67.40",
      "ask": "67.70",
      "open": "66.00",
      "high": "67.90",
      "low": "66.00",
      "close": "66.00",
      "average": "67.1574",
      "volume": "10685",
      "turnover": "717576.9",
      "trades": "124"
    },
    {
      "date": "2022-08-26",
      "bid": "67.60",
      "ask": "68.00",
      "open": "68.00",
      "high": "68.00",
      "low": "66.70",
      "close": "67.60",
      "average": "67.3988",
      "volume": "7686",
      "turnover": "518027",
      "trades": "97"
    },
    {
      "date": "2022-08-29",
      "bid": "67.20",
      "ask": "68.30",
      "open": "67.60",
      "high": "67.80",
      "low": "65.60",
      "close": "67.20",
      "average": "67.0649",
      "volume": "22789",
      "turnover": "1528341.3",
      "trades": "146"
    },
    {
      "date": "2022-08-30",
      "bid": "66.60",
      "ask": "66.90",
      "open": "67.20",
      "high": "68.80",
      "low": "66.60",
      "close": "66.90",
      "average": "68.2192",
      "volume": "7565",
      "turnover": "516078",
      "trades": "74"
    },
    {
      "date": "2022-08-31",
      "bid": "67.90",
      "ask": "68.00",
      "open": "67.00",
      "high": "68.40",
      "low": "66.20",
      "close": "68.00",
      "average": "67.2438",
      "volume": "12711",
      "turnover": "854735.6",
      "trades": "67"
    },
    {
      "date": "2022-09-01",
      "bid": "66.00",
      "ask": "66.40",
      "open": "67.20",
      "high": "67.20",
      "low": "65.80",
      "close": "66.70",
      "average": "66.3731",
      "volume": "7897",
      "turnover": "524148.6",
      "trades": "65"
    },
    {
      "date": "2022-09-02",
      "bid": "66.20",
      "ask": "66.70",
      "open": "67.90",
      "high": "67.90",
      "low": "65.00",
      "close": "66.00",
      "average": "66.1065",
      "volume": "12416",
      "turnover": "820778.9",
      "trades": "77"
    },
    {
      "date": "2022-09-05",
      "bid": "65.70",
      "ask": "66.00",
      "open": "66.00",
      "high": "66.00",
      "low": "65.00",
      "close": "65.80",
      "average": "65.8129",
      "volume": "5365",
      "turnover": "353086.4",
      "trades": "62"
    },
    {
      "date": "2022-09-06",
      "bid": "65.10",
      "ask": "65.30",
      "open": "65.50",
      "high": "66.10",
      "low": "65.10",
      "close": "65.20",
      "average": "65.7351",
      "volume": "4725",
      "turnover": "310598.5",
      "trades": "51"
    },
    {
      "date": "2022-09-07",
      "bid": "64.20",
      "ask": "64.90",
      "open": "65.20",
      "high": "65.80",
      "low": "64.20",
      "close": "64.80",
      "average": "65.1712",
      "volume": "18669",
      "turnover": "1216680.5",
      "trades": "66"
    },
    {
      "date": "2022-09-08",
      "bid": "62.80",
      "ask": "63.30",
      "open": "64.80",
      "high": "65.50",
      "low": "62.70",
      "close": "62.80",
      "average": "64.087",
      "volume": "9577",
      "turnover": "613761.3",
      "trades": "82"
    },
    {
      "date": "2022-09-09",
      "bid": "64.90",
      "ask": "65.70",
      "open": "62.80",
      "high": "65.70",
      "low": "62.80",
      "close": "65.70",
      "average": "64.6289",
      "volume": "15084",
      "turnover": "974649.1",
      "trades": "78"
    },
    {
      "date": "2022-09-12",
      "bid": "64.50",
      "ask": "64.80",
      "open": "65.60",
      "high": "65.80",
      "low": "64.00",
      "close": "64.70",
      "average": "65.0424",
      "volume": "11608",
      "turnover": "755012.6",
      "trades": "76"
    },
    {
      "date": "2022-09-13",
      "bid": "65.40",
      "ask": "65.80",
      "open": "65.60",
      "high": "65.80",
      "low": "64.40",
      "close": "65.70",
      "average": "65.2171",
      "volume": "9014",
      "turnover": "587866.9",
      "trades": "83"
    },
    {
      "date": "2022-09-14",
      "bid": "64.30",
      "ask": "64.70",
      "open": "65.80",
      "high": "65.80",
      "low": "64.10",
      "close": "64.70",
      "average": "64.9322",
      "volume": "9519",
      "turnover": "618089.3",
      "trades": "85"
    },
    {
      "date": "2022-09-15",
      "bid": "63.40",
      "ask": "64.20",
      "open": "65.70",
      "high": "65.70",
      "low": "63.50",
      "close": "63.80",
      "average": "64.7568",
      "volume": "57257",
      "turnover": "3707780.9",
      "trades": "54"
    },
    {
      "date": "2022-09-16",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.10",
      "high": "63.90",
      "low": "62.70",
      "close": "62.70",
      "average": "63.3873",
      "volume": "8123",
      "turnover": "514894.7",
      "trades": "52"
    },
    {
      "date": "2022-09-19",
      "bid": "63.10",
      "ask": "63.40",
      "open": "62.70",
      "high": "65.40",
      "low": "61.50",
      "close": "63.10",
      "average": "62.9502",
      "volume": "7795",
      "turnover": "490696.9",
      "trades": "79"
    },
    {
      "date": "2022-09-20",
      "bid": "61.50",
      "ask": "61.90",
      "open": "63.50",
      "high": "63.50",
      "low": "61.50",
      "close": "61.60",
      "average": "62.5005",
      "volume": "8709",
      "turnover": "544317.1",
      "trades": "66"
    },
    {
      "date": "2022-09-21",
      "bid": "59.50",
      "ask": "60.00",
      "open": "61.50",
      "high": "61.50",
      "low": "59.50",
      "close": "59.50",
      "average": "60.8871",
      "volume": "13237",
      "turnover": "805962.1",
      "trades": "75"
    },
    {
      "date": "2022-09-22",
      "bid": "56.60",
      "ask": "57.40",
      "open": "59.50",
      "high": "59.50",
      "low": "56.00",
      "close": "57.30",
      "average": "57.7997",
      "volume": "17571",
      "turnover": "1015599.2",
      "trades": "88"
    },
    {
      "date": "2022-09-23",
      "bid": "56.80",
      "ask": "57.20",
      "open": "57.30",
      "high": "57.80",
      "low": "57.00",
      "close": "57.20",
      "average": "57.418",
      "volume": "7776",
      "turnover": "446482.6",
      "trades": "55"
    },
    {
      "date": "2022-09-26",
      "bid": "57.10",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.80",
      "low": "55.60",
      "close": "57.10",
      "average": "57.0306",
      "volume": "26403",
      "turnover": "1505777.7",
      "trades": "76"
    },
    {
      "date": "2022-09-27",
      "bid": "57.00",
      "ask": "57.40",
      "open": "57.00",
      "high": "57.40",
      "low": "57.00",
      "close": "57.40",
      "average": "57.318",
      "volume": "4498",
      "turnover": "257816.5",
      "trades": "39"
    },
    {
      "date": "2022-09-28",
      "bid": "56.00",
      "ask": "56.40",
      "open": "57.40",
      "high": "57.50",
      "low": "53.60",
      "close": "56.00",
      "average": "55.6044",
      "volume": "24552",
      "turnover": "1365200.4",
      "trades": "136"
    },
    {
      "date": "2022-09-29",
      "bid": "57.00",
      "ask": "57.30",
      "open": "56.40",
      "high": "57.30",
      "low": "56.20",
      "close": "57.30",
      "average": "56.7707",
      "volume": "2920",
      "turnover": "165770.3",
      "trades": "27"
    },
    {
      "date": "2022-09-30",
      "bid": "55.90",
      "ask": "56.20",
      "open": "57.30",
      "high": "57.40",
      "low": "55.90",
      "close": "56.40",
      "average": "56.6854",
      "volume": "7959",
      "turnover": "451159",
      "trades": "53"
    },
    {
      "date": "2022-10-03",
      "bid": "56.50",
      "ask": "57.00",
      "open": "57.40",
      "high": "57.40",
      "low": "55.60",
      "close": "57.00",
      "average": "56.5952",
      "volume": "4129",
      "turnover": "233681.6",
      "trades": "42"
    },
    {
      "date": "2022-10-04",
      "bid": "60.10",
      "ask": "61.10",
      "open": "57.00",
      "high": "61.10",
      "low": "56.00",
      "close": "60.20",
      "average": "57.6072",
      "volume": "35918",
      "turnover": "2069137.1",
      "trades": "98"
    },
    {
      "date": "2022-10-05",
      "bid": "63.20",
      "ask": "64.30",
      "open": "60.20",
      "high": "65.70",
      "low": "59.50",
      "close": "64.40",
      "average": "63.0192",
      "volume": "6473",
      "turnover": "407923.6",
      "trades": "77"
    },
    {
      "date": "2022-10-06",
      "bid": "65.10",
      "ask": "65.80",
      "open": "64.30",
      "high": "65.10",
      "low": "64.20",
      "close": "65.10",
      "average": "64.8524",
      "volume": "5723",
      "turnover": "371150",
      "trades": "48"
    },
    {
      "date": "2022-10-07",
      "bid": "65.70",
      "ask": "65.80",
      "open": "65.80",
      "high": "65.80",
      "low": "64.10",
      "close": "65.80",
      "average": "65.5308",
      "volume": "6711",
      "turnover": "439777.1",
      "trades": "54"
    },
    {
      "date": "2022-10-10",
      "bid": "63.80",
      "ask": "65.00",
      "open": "65.80",
      "high": "65.80",
      "low": "59.20",
      "close": "65.00",
      "average": "65.1054",
      "volume": "522",
      "turnover": "33985",
      "trades": "18"
    },
    {
      "date": "2022-10-11",
      "bid": "63.80",
      "ask": "64.20",
      "open": "63.50",
      "high": "64.20",
      "low": "61.80",
      "close": "64.20",
      "average": "63.5772",
      "volume": "508332",
      "turnover": "32318321.9",
      "trades": "45"
    },
    {
      "date": "2022-10-12",
      "bid": "62.90",
      "ask": "63.50",
      "open": "62.60",
      "high": "65.60",
      "low": "62.60",
      "close": "63.50",
      "average": "63.4404",
      "volume": "2190",
      "turnover": "138934.4",
      "trades": "21"
    },
    {
      "date": "2022-10-13",
      "bid": "62.00",
      "ask": "63.00",
      "open": "61.70",
      "high": "62.90",
      "low": "60.10",
      "close": "62.90",
      "average": "61.576",
      "volume": "1949",
      "turnover": "120011.6",
      "trades": "31"
    },
    {
      "date": "2022-10-14",
      "bid": "60.30",
      "ask": "64.00",
      "open": "60.90",
      "high": "65.70",
      "low": "60.00",
      "close": "65.40",
      "average": "60.7117",
      "volume": "3777",
      "turnover": "229308.2",
      "trades": "24"
    },
    {
      "date": "2022-10-17",
      "bid": "62.50",
      "ask": "63.50",
      "open": "64.00",
      "high": "64.00",
      "low": "60.00",
      "close": "63.20",
      "average": "61.5584",
      "volume": "7197",
      "turnover": "443035.8",
      "trades": "79"
    },
    {
      "date": "2022-10-18",
      "bid": "61.40",
      "ask": "63.90",
      "open": "62.00",
      "high": "65.00",
      "low": "62.00",
      "close": "62.90",
      "average": "64.463",
      "volume": "68928",
      "turnover": "4383791.2",
      "trades": "25"
    },
    {
      "date": "2022-10-19",
      "bid": "61.00",
      "ask": "62.00",
      "open": "61.00",
      "high": "61.90",
      "low": "61.00",
      "close": "61.20",
      "average": "61.4573",
      "volume": "37295",
      "turnover": "2282649.29",
      "trades": "18"
    },
    {
      "date": "2022-10-20",
      "bid": "60.90",
      "ask": "61.90",
      "open": "61.00",
      "high": "62.00",
      "low": "60.70",
      "close": "61.10",
      "average": "61.9084",
      "volume": "25722",
      "turnover": "1576736.1",
      "trades": "19"
    },
    {
      "date": "2022-10-21",
      "bid": "59.20",
      "ask": "59.60",
      "open": "60.90",
      "high": "60.90",
      "low": "59.20",
      "close": "59.90",
      "average": "59.7127",
      "volume": "5270",
      "turnover": "314865.8",
      "trades": "41"
    },
    {
      "date": "2022-10-24",
      "bid": "58.70",
      "ask": "60.90",
      "open": "59.30",
      "high": "60.90",
      "low": "58.40",
      "close": "60.80",
      "average": "59.601",
      "volume": "2805",
      "turnover": "167329.8",
      "trades": "35"
    },
    {
      "date": "2022-10-25",
      "bid": "59.80",
      "ask": "60.90",
      "open": "60.80",
      "high": "62.00",
      "low": "59.10",
      "close": "60.10",
      "average": "60.475",
      "volume": "6377",
      "turnover": "385649",
      "trades": "30"
    },
    {
      "date": "2022-10-26",
      "bid": "58.70",
      "ask": "59.00",
      "open": "60.10",
      "high": "62.00",
      "low": "56.10",
      "close": "58.70",
      "average": "58.7952",
      "volume": "38045",
      "turnover": "2236863.6",
      "trades": "52"
    },
    {
      "date": "2022-10-27",
      "bid": "58.40",
      "ask": "58.50",
      "open": "58.70",
      "high": "60.00",
      "low": "58.40",
      "close": "58.40",
      "average": "59.3188",
      "volume": "4666",
      "turnover": "276781.4",
      "trades": "27"
    },
    {
      "date": "2022-10-28",
      "bid": "58.40",
      "ask": "59.20",
      "open": "58.40",
      "high": "60.00",
      "low": "58.40",
      "close": "58.80",
      "average": "59.2465",
      "volume": "6264",
      "turnover": "371079.7",
      "trades": "30"
    },
    {
      "date": "2022-10-31",
      "bid": "58.60",
      "ask": "59.20",
      "open": "59.10",
      "high": "59.70",
      "low": "58.00",
      "close": "59.20",
      "average": "58.7921",
      "volume": "5448",
      "turnover": "320299.4",
      "trades": "27"
    },
    {
      "date": "2022-11-01",
      "bid": "57.50",
      "ask": "58.20",
      "open": "59.90",
      "high": "59.90",
      "low": "57.00",
      "close": "58.10",
      "average": "57.7089",
      "volume": "10158",
      "turnover": "586206.6",
      "trades": "76"
    },
    {
      "date": "2022-11-02",
      "bid": "57.20",
      "ask": "58.00",
      "open": "58.10",
      "high": "59.20",
      "low": "57.10",
      "close": "57.60",
      "average": "58.3649",
      "volume": "3366",
      "turnover": "196456.3",
      "trades": "31"
    },
    {
      "date": "2022-11-03",
      "bid": "57.40",
      "ask": "58.70",
      "open": "57.80",
      "high": "59.20",
      "low": "57.00",
      "close": "58.40",
      "average": "58.0775",
      "volume": "5952",
      "turnover": "345677.5",
      "trades": "37"
    },
    {
      "date": "2022-11-04",
      "bid": "58.70",
      "ask": "59.80",
      "open": "64.10",
      "high": "64.10",
      "low": "58.30",
      "close": "59.80",
      "average": "59.8774",
      "volume": "1607",
      "turnover": "96223",
      "trades": "28"
    },
    {
      "date": "2022-11-07",
      "bid": "58.20",
      "ask": "58.90",
      "open": "59.00",
      "high": "59.80",
      "low": "57.40",
      "close": "58.80",
      "average": "58.7936",
      "volume": "4653",
      "turnover": "273566.8",
      "trades": "45"
    },
    {
      "date": "2022-11-08",
      "bid": "58.80",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.80",
      "low": "58.50",
      "close": "58.80",
      "average": "59.1852",
      "volume": "23867",
      "turnover": "1412587.2",
      "trades": "18"
    },
    {
      "date": "2022-11-09",
      "bid": "57.00",
      "ask": "57.50",
      "open": "59.00",
      "high": "59.20",
      "low": "57.00",
      "close": "57.40",
      "average": "58.5149",
      "volume": "2954",
      "turnover": "172852.9",
      "trades": "28"
    },
    {
      "date": "2022-11-10",
      "bid": "56.20",
      "ask": "56.70",
      "open": "58.90",
      "high": "58.90",
      "low": "55.00",
      "close": "56.70",
      "average": "56.1649",
      "volume": "25645",
      "turnover": "1441968.7",
      "trades": "85"
    },
    {
      "date": "2022-11-11",
      "bid": "55.70",
      "ask": "56.20",
      "open": "56.20",
      "high": "58.80",
      "low": "56.00",
      "close": "56.10",
      "average": "57.0508",
      "volume": "5341",
      "turnover": "303852.8",
      "trades": "39"
    },
    {
      "date": "2022-11-14",
      "bid": "55.60",
      "ask": "56.70",
      "open": "56.90",
      "high": "58.00",
      "low": "55.50",
      "close": "56.60",
      "average": "56.4376",
      "volume": "5079",
      "turnover": "286815.55",
      "trades": "60"
    },
    {
      "date": "2022-11-15",
      "bid": "54.60",
      "ask": "54.80",
      "open": "56.60",
      "high": "57.90",
      "low": "54.20",
      "close": "54.80",
      "average": "55.4531",
      "volume": "19600",
      "turnover": "1086879.89",
      "trades": "80"
    },
    {
      "date": "2022-11-16",
      "bid": "54.70",
      "ask": "55.00",
      "open": "56.20",
      "high": "58.80",
      "low": "54.80",
      "close": "55.00",
      "average": "55.2808",
      "volume": "8269",
      "turnover": "457272.4",
      "trades": "35"
    },
    {
      "date": "2022-11-17",
      "bid": "54.60",
      "ask": "55.00",
      "open": "57.50",
      "high": "57.50",
      "low": "54.50",
      "close": "54.80",
      "average": "55.1572",
      "volume": "43247",
      "turnover": "2386616.1",
      "trades": "72"
    },
    {
      "date": "2022-11-18",
      "bid": "53.90",
      "ask": "54.90",
      "open": "55.00",
      "high": "55.00",
      "low": "53.80",
      "close": "55.00",
      "average": "54.3843",
      "volume": "9366",
      "turnover": "509363",
      "trades": "49"
    },
    {
      "date": "2022-11-21",
      "bid": "53.20",
      "ask": "53.50",
      "open": "53.80",
      "high": "55.00",
      "low": "53.00",
      "close": "53.20",
      "average": "54.4805",
      "volume": "367835",
      "turnover": "20039840.2",
      "trades": "65"
    },
    {
      "date": "2022-11-22",
      "bid": "53.00",
      "ask": "55.00",
      "open": "53.20",
      "high": "55.00",
      "low": "52.10",
      "close": "55.00",
      "average": "53.5444",
      "volume": "223116",
      "turnover": "11946620.9",
      "trades": "75"
    },
    {
      "date": "2022-11-23",
      "bid": "54.60",
      "ask": "55.00",
      "open": "55.20",
      "high": "55.40",
      "low": "54.20",
      "close": "55.00",
      "average": "54.6223",
      "volume": "537612",
      "turnover": "29365614.3",
      "trades": "70"
    },
    {
      "date": "2022-11-24",
      "bid": "54.30",
      "ask": "55.00",
      "open": "55.10",
      "high": "55.10",
      "low": "54.20",
      "close": "55.00",
      "average": "54.9779",
      "volume": "34212",
      "turnover": "1880903.2",
      "trades": "96"
    },
    {
      "date": "2022-11-25",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.00",
      "high": "55.00",
      "low": "54.00",
      "close": "54.90",
      "average": "54.9874",
      "volume": "108312",
      "turnover": "5955797.6",
      "trades": "166"
    },
    {
      "date": "2022-11-28",
      "bid": "57.00",
      "ask": "57.40",
      "open": "55.90",
      "high": "57.50",
      "low": "55.20",
      "close": "57.50",
      "average": "55.666",
      "volume": "62073",
      "turnover": "3455353",
      "trades": "198"
    },
    {
      "date": "2022-11-29",
      "bid": "59.00",
      "ask": "59.90",
      "open": "57.70",
      "high": "60.00",
      "low": "57.00",
      "close": "60.00",
      "average": "58.5742",
      "volume": "41793",
      "turnover": "2443229.45",
      "trades": "135"
    },
    {
      "date": "2022-11-30",
      "bid": "64.50",
      "ask": "65.00",
      "open": "60.00",
      "high": "64.90",
      "low": "60.00",
      "close": "64.90",
      "average": "61.7749",
      "volume": "106080",
      "turnover": "6633002.1",
      "trades": "125"
    },
    {
      "date": "2022-12-01",
      "bid": "61.10",
      "ask": "61.90",
      "open": "65.10",
      "high": "65.80",
      "low": "60.90",
      "close": "60.90",
      "average": "63.8308",
      "volume": "39200",
      "turnover": "2502168.7",
      "trades": "139"
    },
    {
      "date": "2022-12-02",
      "bid": "64.10",
      "ask": "64.60",
      "open": "61.00",
      "high": "64.90",
      "low": "61.00",
      "close": "64.60",
      "average": "63.3436",
      "volume": "24759",
      "turnover": "1569162.15",
      "trades": "120"
    },
    {
      "date": "2022-12-05",
      "bid": "64.30",
      "ask": "64.90",
      "open": "64.90",
      "high": "65.60",
      "low": "63.50",
      "close": "64.50",
      "average": "64.3424",
      "volume": "48515",
      "turnover": "3121571.1",
      "trades": "151"
    },
    {
      "date": "2022-12-06",
      "bid": "64.10",
      "ask": "64.70",
      "open": "64.50",
      "high": "65.80",
      "low": "64.00",
      "close": "64.40",
      "average": "64.2338",
      "volume": "18131",
      "turnover": "1164623.7",
      "trades": "69"
    },
    {
      "date": "2022-12-07",
      "bid": "64.20",
      "ask": "64.50",
      "open": "64.10",
      "high": "64.50",
      "low": "63.50",
      "close": "64.10",
      "average": "63.97",
      "volume": "22502",
      "turnover": "1439452.9",
      "trades": "114"
    },
    {
      "date": "2022-12-08",
      "bid": "64.80",
      "ask": "64.90",
      "open": "64.50",
      "high": "64.90",
      "low": "63.50",
      "close": "64.50",
      "average": "64.1951",
      "volume": "7138",
      "turnover": "458224.4",
      "trades": "86"
    },
    {
      "date": "2022-12-09",
      "bid": "61.30",
      "ask": "62.00",
      "open": "64.10",
      "high": "64.10",
      "low": "61.30",
      "close": "61.40",
      "average": "62.9117",
      "volume": "53551",
      "turnover": "3368760.2",
      "trades": "144"
    },
    {
      "date": "2022-12-12",
      "bid": "58.10",
      "ask": "58.40",
      "open": "61.40",
      "high": "61.40",
      "low": "57.70",
      "close": "58.20",
      "average": "58.4904",
      "volume": "30797",
      "turnover": "1801120.95",
      "trades": "189"
    },
    {
      "date": "2022-12-13",
      "bid": "58.20",
      "ask": "59.00",
      "open": "58.20",
      "high": "59.90",
      "low": "58.10",
      "close": "58.20",
      "average": "58.8567",
      "volume": "26905",
      "turnover": "1583538.8",
      "trades": "241"
    },
    {
      "date": "2022-12-14",
      "bid": "61.10",
      "ask": "61.60",
      "open": "59.00",
      "high": "61.50",
      "low": "58.20",
      "close": "61.00",
      "average": "60.358",
      "volume": "5361",
      "turnover": "323579.3",
      "trades": "95"
    },
    {
      "date": "2022-12-15",
      "bid": "58.90",
      "ask": "59.20",
      "open": "61.00",
      "high": "61.00",
      "low": "58.80",
      "close": "59.10",
      "average": "59.1732",
      "volume": "6286",
      "turnover": "371962.5",
      "trades": "108"
    },
    {
      "date": "2022-12-16",
      "bid": "62.50",
      "ask": "63.90",
      "open": "59.10",
      "high": "63.60",
      "low": "58.90",
      "close": "63.60",
      "average": "60.5691",
      "volume": "6405",
      "turnover": "387944.8",
      "trades": "58"
    },
    {
      "date": "2022-12-19",
      "bid": "59.80",
      "ask": "60.10",
      "open": "63.80",
      "high": "63.80",
      "low": "59.50",
      "close": "59.50",
      "average": "60.805",
      "volume": "10970",
      "turnover": "666156.2",
      "trades": "119"
    },
    {
      "date": "2022-12-20",
      "bid": "58.80",
      "ask": "59.40",
      "open": "59.50",
      "high": "60.10",
      "low": "58.60",
      "close": "58.80",
      "average": "59.1212",
      "volume": "10817",
      "turnover": "639551.8",
      "trades": "79"
    },
    {
      "date": "2022-12-21",
      "bid": "60.30",
      "ask": "60.80",
      "open": "60.00",
      "high": "62.40",
      "low": "58.40",
      "close": "62.40",
      "average": "59.4288",
      "volume": "19376",
      "turnover": "1151492.39",
      "trades": "98"
    },
    {
      "date": "2022-12-22",
      "bid": "60.10",
      "ask": "60.50",
      "open": "62.50",
      "high": "62.60",
      "low": "59.20",
      "close": "60.50",
      "average": "60.6649",
      "volume": "12598",
      "turnover": "764256",
      "trades": "132"
    },
    {
      "date": "2022-12-23",
      "bid": "59.40",
      "ask": "62.30",
      "open": "59.50",
      "high": "63.40",
      "low": "59.20",
      "close": "63.40",
      "average": "60.6927",
      "volume": "7359",
      "turnover": "444850.65",
      "trades": "75"
    },
    {
      "date": "2022-12-27",
      "bid": "63.20",
      "ask": "64.30",
      "open": "64.80",
      "high": "64.80",
      "low": "62.80",
      "close": "64.30",
      "average": "63.9877",
      "volume": "8416",
      "turnover": "538551.6",
      "trades": "70"
    },
    {
      "date": "2022-12-28",
      "bid": "62.60",
      "ask": "63.10",
      "open": "64.30",
      "high": "64.30",
      "low": "62.40",
      "close": "63.20",
      "average": "63.1959",
      "volume": "2752",
      "turnover": "173915.1",
      "trades": "33"
    },
    {
      "date": "2022-12-29",
      "bid": "64.10",
      "ask": "64.40",
      "open": "60.00",
      "high": "64.50",
      "low": "60.00",
      "close": "64.50",
      "average": "63.1741",
      "volume": "5544",
      "turnover": "350237.1",
      "trades": "44"
    },
    {
      "date": "2022-12-30",
      "bid": "61.80",
      "ask": "62.20",
      "open": "63.00",
      "high": "63.50",
      "low": "61.50",
      "close": "63.50",
      "average": "62.3162",
      "volume": "5332",
      "turnover": "332270",
      "trades": "77"
    },
    {
      "date": "2023-01-02",
      "bid": "61.50",
      "ask": "61.90",
      "open": "63.50",
      "high": "63.50",
      "low": "61.30",
      "close": "61.50",
      "average": "61.7689",
      "volume": "4594",
      "turnover": "283766.2",
      "trades": "62"
    },
    {
      "date": "2023-01-03",
      "bid": "59.00",
      "ask": "59.40",
      "open": "61.50",
      "high": "62.20",
      "low": "58.50",
      "close": "59.20",
      "average": "59.4091",
      "volume": "37770",
      "turnover": "2243881.79",
      "trades": "177"
    },
    {
      "date": "2023-01-04",
      "bid": "59.70",
      "ask": "60.10",
      "open": "59.50",
      "high": "60.10",
      "low": "59.50",
      "close": "60.00",
      "average": "59.9443",
      "volume": "7000",
      "turnover": "419609.9",
      "trades": "52"
    },
    {
      "date": "2023-01-05",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.50",
      "high": "60.00",
      "low": "59.50",
      "close": "59.60",
      "average": "59.5262",
      "volume": "833",
      "turnover": "49585.3",
      "trades": "15"
    },
    {
      "date": "2023-01-09",
      "bid": "58.80",
      "ask": "59.10",
      "open": "60.00",
      "high": "60.00",
      "low": "58.00",
      "close": "59.20",
      "average": "58.5037",
      "volume": "20544",
      "turnover": "1201961.3",
      "trades": "183"
    },
    {
      "date": "2023-01-10",
      "bid": "58.20",
      "ask": "59.80",
      "open": "59.70",
      "high": "59.70",
      "low": "58.20",
      "close": "59.60",
      "average": "58.9222",
      "volume": "2824",
      "turnover": "166002.6",
      "trades": "38"
    },
    {
      "date": "2023-01-11",
      "bid": "58.90",
      "ask": "59.20",
      "open": "59.80",
      "high": "59.90",
      "low": "58.70",
      "close": "59.10",
      "average": "59.1224",
      "volume": "46975",
      "turnover": "2777058",
      "trades": "58"
    },
    {
      "date": "2023-01-12",
      "bid": "59.60",
      "ask": "59.90",
      "open": "59.20",
      "high": "60.00",
      "low": "59.20",
      "close": "60.00",
      "average": "59.5359",
      "volume": "22340",
      "turnover": "1329432.75",
      "trades": "79"
    },
    {
      "date": "2023-01-13",
      "bid": "60.90",
      "ask": "61.10",
      "open": "60.00",
      "high": "61.10",
      "low": "59.70",
      "close": "61.10",
      "average": "60.6865",
      "volume": "10218",
      "turnover": "620091.8",
      "trades": "54"
    },
    {
      "date": "2023-01-16",
      "bid": "62.10",
      "ask": "62.60",
      "open": "61.60",
      "high": "62.60",
      "low": "61.10",
      "close": "62.60",
      "average": "61.8377",
      "volume": "5375",
      "turnover": "332377.6",
      "trades": "35"
    },
    {
      "date": "2023-01-17",
      "bid": "64.50",
      "ask": "64.80",
      "open": "62.60",
      "high": "64.90",
      "low": "62.20",
      "close": "64.90",
      "average": "63.9803",
      "volume": "16546",
      "turnover": "1058617.7",
      "trades": "86"
    },
    {
      "date": "2023-01-18",
      "bid": "67.00",
      "ask": "67.50",
      "open": "64.90",
      "high": "68.00",
      "low": "64.80",
      "close": "67.60",
      "average": "66.8366",
      "volume": "28671",
      "turnover": "1916272.3",
      "trades": "157"
    },
    {
      "date": "2023-01-19",
      "bid": "67.30",
      "ask": "67.60",
      "open": "67.60",
      "high": "67.60",
      "low": "67.00",
      "close": "67.60",
      "average": "67.2119",
      "volume": "3960",
      "turnover": "266182.1",
      "trades": "35"
    },
    {
      "date": "2023-01-20",
      "bid": "67.80",
      "ask": "68.20",
      "open": "68.00",
      "high": "68.60",
      "low": "67.00",
      "close": "68.30",
      "average": "67.9597",
      "volume": "10731",
      "turnover": "729385.7",
      "trades": "60"
    },
    {
      "date": "2023-01-23",
      "bid": "70.70",
      "ask": "71.00",
      "open": "68.30",
      "high": "71.00",
      "low": "68.30",
      "close": "70.90",
      "average": "68.9565",
      "volume": "33366",
      "turnover": "2304057.6",
      "trades": "82"
    },
    {
      "date": "2023-01-24",
      "bid": "69.20",
      "ask": "70.00",
      "open": "70.70",
      "high": "70.90",
      "low": "69.20",
      "close": "70.00",
      "average": "70.3808",
      "volume": "24330",
      "turnover": "1712364.9",
      "trades": "67"
    },
    {
      "date": "2023-01-25",
      "bid": "70.60",
      "ask": "71.00",
      "open": "69.90",
      "high": "71.00",
      "low": "69.00",
      "close": "71.00",
      "average": "70.4689",
      "volume": "18818",
      "turnover": "1326176.2",
      "trades": "63"
    },
    {
      "date": "2023-01-26",
      "bid": "70.80",
      "ask": "71.80",
      "open": "69.00",
      "high": "72.00",
      "low": "68.70",
      "close": "71.70",
      "average": "71.1707",
      "volume": "7027",
      "turnover": "498284.7",
      "trades": "51"
    },
    {
      "date": "2023-01-27",
      "bid": "71.60",
      "ask": "72.00",
      "open": "71.70",
      "high": "72.00",
      "low": "70.90",
      "close": "72.00",
      "average": "71.7158",
      "volume": "5428",
      "turnover": "386374.05",
      "trades": "45"
    },
    {
      "date": "2023-01-30",
      "bid": "70.10",
      "ask": "73.00",
      "open": "71.90",
      "high": "73.00",
      "low": "70.00",
      "close": "73.00",
      "average": "71.6861",
      "volume": "24132",
      "turnover": "1728780.4",
      "trades": "79"
    },
    {
      "date": "2023-01-31",
      "bid": "73.50",
      "ask": "73.90",
      "open": "72.90",
      "high": "73.90",
      "low": "72.90",
      "close": "73.80",
      "average": "73.0949",
      "volume": "11164",
      "turnover": "816031.9",
      "trades": "46"
    },
    {
      "date": "2023-02-01",
      "bid": "72.50",
      "ask": "73.00",
      "open": "73.80",
      "high": "74.00",
      "low": "72.10",
      "close": "72.10",
      "average": "73.4683",
      "volume": "15117",
      "turnover": "1110620.5",
      "trades": "76"
    },
    {
      "date": "2023-02-02",
      "bid": "74.00",
      "ask": "74.20",
      "open": "72.40",
      "high": "74.80",
      "low": "72.40",
      "close": "74.80",
      "average": "73.6407",
      "volume": "137934",
      "turnover": "10157550.9",
      "trades": "70"
    },
    {
      "date": "2023-02-03",
      "bid": "74.60",
      "ask": "75.00",
      "open": "74.50",
      "high": "75.00",
      "low": "73.00",
      "close": "75.00",
      "average": "73.9394",
      "volume": "2696",
      "turnover": "199340.7",
      "trades": "43"
    },
    {
      "date": "2023-02-06",
      "bid": "75.60",
      "ask": "76.00",
      "open": "75.00",
      "high": "76.00",
      "low": "74.60",
      "close": "76.00",
      "average": "75.4174",
      "volume": "11824",
      "turnover": "891530.9",
      "trades": "99"
    },
    {
      "date": "2023-02-07",
      "bid": "77.40",
      "ask": "77.50",
      "open": "76.00",
      "high": "77.90",
      "low": "75.00",
      "close": "77.50",
      "average": "76.8632",
      "volume": "20870",
      "turnover": "1604134.3",
      "trades": "94"
    },
    {
      "date": "2023-02-08",
      "bid": "77.60",
      "ask": "78.50",
      "open": "77.50",
      "high": "78.90",
      "low": "77.30",
      "close": "78.50",
      "average": "78.1851",
      "volume": "7509",
      "turnover": "587092",
      "trades": "43"
    },
    {
      "date": "2023-02-09",
      "bid": "79.10",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.00",
      "low": "77.50",
      "close": "80.00",
      "average": "78.7168",
      "volume": "23343",
      "turnover": "1837486.8",
      "trades": "79"
    },
    {
      "date": "2023-02-10",
      "bid": "79.10",
      "ask": "79.70",
      "open": "79.80",
      "high": "79.80",
      "low": "78.80",
      "close": "79.10",
      "average": "79.2129",
      "volume": "3885",
      "turnover": "307706.25",
      "trades": "62"
    },
    {
      "date": "2023-02-13",
      "bid": "80.00",
      "ask": "80.20",
      "open": "79.10",
      "high": "80.70",
      "low": "79.00",
      "close": "80.20",
      "average": "80.002",
      "volume": "82350",
      "turnover": "6588128.9",
      "trades": "100"
    },
    {
      "date": "2023-02-14",
      "bid": "78.80",
      "ask": "79.90",
      "open": "80.20",
      "high": "80.40",
      "low": "78.10",
      "close": "79.90",
      "average": "79.9743",
      "volume": "60276",
      "turnover": "4820532.7",
      "trades": "63"
    },
    {
      "date": "2023-02-15",
      "bid": "77.70",
      "ask": "78.00",
      "open": "79.90",
      "high": "79.90",
      "low": "77.50",
      "close": "77.50",
      "average": "78.6029",
      "volume": "3517",
      "turnover": "276446.5",
      "trades": "41"
    },
    {
      "date": "2023-02-16",
      "bid": "81.60",
      "ask": "81.90",
      "open": "80.30",
      "high": "85.00",
      "low": "80.30",
      "close": "82.00",
      "average": "82.0301",
      "volume": "106364",
      "turnover": "8722510.65",
      "trades": "449"
    },
    {
      "date": "2023-02-17",
      "bid": "81.70",
      "ask": "82.00",
      "open": "81.60",
      "high": "82.00",
      "low": "81.00",
      "close": "82.00",
      "average": "81.8373",
      "volume": "34793",
      "turnover": "2847363.8",
      "trades": "134"
    },
    {
      "date": "2023-02-20",
      "bid": "84.50",
      "ask": "84.90",
      "open": "82.30",
      "high": "84.90",
      "low": "82.20",
      "close": "84.90",
      "average": "84.062",
      "volume": "16163",
      "turnover": "1358694.9",
      "trades": "123"
    },
    {
      "date": "2023-02-21",
      "bid": "87.60",
      "ask": "87.90",
      "open": "84.90",
      "high": "88.80",
      "low": "84.90",
      "close": "87.90",
      "average": "87.6124",
      "volume": "50985",
      "turnover": "4466917.5",
      "trades": "188"
    },
    {
      "date": "2023-02-22",
      "bid": "86.80",
      "ask": "87.10",
      "open": "87.70",
      "high": "87.70",
      "low": "85.40",
      "close": "87.20",
      "average": "86.5341",
      "volume": "9944",
      "turnover": "860494.9",
      "trades": "101"
    },
    {
      "date": "2023-02-23",
      "bid": "87.60",
      "ask": "88.00",
      "open": "87.10",
      "high": "89.00",
      "low": "86.70",
      "close": "88.10",
      "average": "88.2547",
      "volume": "21281",
      "turnover": "1878147.5",
      "trades": "121"
    },
    {
      "date": "2023-02-24",
      "bid": "88.90",
      "ask": "89.20",
      "open": "88.10",
      "high": "89.30",
      "low": "87.80",
      "close": "89.20",
      "average": "88.9443",
      "volume": "33496",
      "turnover": "2979278.5",
      "trades": "142"
    },
    {
      "date": "2023-02-27",
      "bid": "91.20",
      "ask": "91.40",
      "open": "89.30",
      "high": "92.10",
      "low": "89.20",
      "close": "91.40",
      "average": "90.9571",
      "volume": "58317",
      "turnover": "5306383.95",
      "trades": "276"
    },
    {
      "date": "2023-02-28",
      "bid": "88.60",
      "ask": "88.90",
      "open": "91.50",
      "high": "91.70",
      "low": "88.60",
      "close": "90.50",
      "average": "90.6342",
      "volume": "80437",
      "turnover": "7289134.95",
      "trades": "386"
    },
    {
      "date": "2023-03-01",
      "bid": "90.00",
      "ask": "90.20",
      "open": "90.30",
      "high": "90.30",
      "low": "88.50",
      "close": "89.50",
      "average": "89.5825",
      "volume": "14731",
      "turnover": "1320628.75",
      "trades": "192"
    },
    {
      "date": "2023-03-02",
      "bid": "83.00",
      "ask": "83.50",
      "open": "89.50",
      "high": "89.90",
      "low": "82.20",
      "close": "83.10",
      "average": "84.5472",
      "volume": "74770",
      "turnover": "6321592.6",
      "trades": "479"
    },
    {
      "date": "2023-03-03",
      "bid": "83.40",
      "ask": "83.90",
      "open": "83.10",
      "high": "85.00",
      "low": "83.10",
      "close": "83.80",
      "average": "84.1724",
      "volume": "16754",
      "turnover": "1410223.9",
      "trades": "162"
    },
    {
      "date": "2023-03-06",
      "bid": "85.00",
      "ask": "85.40",
      "open": "83.90",
      "high": "86.90",
      "low": "83.90",
      "close": "85.50",
      "average": "85.0822",
      "volume": "28059",
      "turnover": "2387321.9",
      "trades": "168"
    },
    {
      "date": "2023-03-07",
      "bid": "85.60",
      "ask": "85.70",
      "open": "85.50",
      "high": "85.70",
      "low": "85.00",
      "close": "85.70",
      "average": "85.5147",
      "volume": "13406",
      "turnover": "1146410.1",
      "trades": "100"
    },
    {
      "date": "2023-03-08",
      "bid": "85.00",
      "ask": "85.20",
      "open": "85.00",
      "high": "85.90",
      "low": "84.90",
      "close": "85.20",
      "average": "85.1356",
      "volume": "8801",
      "turnover": "748946.6",
      "trades": "77"
    },
    {
      "date": "2023-03-09",
      "bid": "83.70",
      "ask": "85.00",
      "open": "85.20",
      "high": "85.70",
      "low": "83.20",
      "close": "84.90",
      "average": "84.016",
      "volume": "13321",
      "turnover": "1119168.89",
      "trades": "88"
    },
    {
      "date": "2023-03-10",
      "bid": "82.10",
      "ask": "82.90",
      "open": "84.90",
      "high": "84.90",
      "low": "82.10",
      "close": "82.90",
      "average": "83.2744",
      "volume": "13164",
      "turnover": "1096981.5",
      "trades": "103"
    },
    {
      "date": "2023-03-13",
      "bid": "79.20",
      "ask": "79.40",
      "open": "82.80",
      "high": "82.80",
      "low": "78.90",
      "close": "79.30",
      "average": "79.6941",
      "volume": "14217",
      "turnover": "1133010.39",
      "trades": "156"
    },
    {
      "date": "2023-03-14",
      "bid": "79.20",
      "ask": "79.60",
      "open": "79.30",
      "high": "79.70",
      "low": "78.40",
      "close": "79.60",
      "average": "79.2856",
      "volume": "13556",
      "turnover": "1074795.8",
      "trades": "104"
    },
    {
      "date": "2023-03-15",
      "bid": "78.00",
      "ask": "78.60",
      "open": "79.60",
      "high": "80.00",
      "low": "77.50",
      "close": "78.60",
      "average": "78.8772",
      "volume": "11338",
      "turnover": "894309.2",
      "trades": "95"
    },
    {
      "date": "2023-03-16",
      "bid": "79.20",
      "ask": "79.80",
      "open": "78.50",
      "high": "79.90",
      "low": "76.00",
      "close": "79.70",
      "average": "77.2553",
      "volume": "40119",
      "turnover": "3099406.9",
      "trades": "135"
    },
    {
      "date": "2023-03-17",
      "bid": "83.00",
      "ask": "83.50",
      "open": "79.20",
      "high": "86.00",
      "low": "78.50",
      "close": "83.00",
      "average": "82.8419",
      "volume": "122720",
      "turnover": "10041061",
      "trades": "151"
    },
    {
      "date": "2023-03-20",
      "bid": "78.90",
      "ask": "79.20",
      "open": "82.90",
      "high": "82.90",
      "low": "77.90",
      "close": "79.00",
      "average": "78.952",
      "volume": "26002",
      "turnover": "2052802.6",
      "trades": "189"
    },
    {
      "date": "2023-03-21",
      "bid": "78.80",
      "ask": "79.30",
      "open": "79.00",
      "high": "79.50",
      "low": "77.00",
      "close": "79.50",
      "average": "78.5693",
      "volume": "6456",
      "turnover": "507243.7",
      "trades": "86"
    },
    {
      "date": "2023-03-22",
      "bid": "77.70",
      "ask": "77.80",
      "open": "79.50",
      "high": "79.50",
      "low": "76.80",
      "close": "77.50",
      "average": "77.6684",
      "volume": "10476",
      "turnover": "813653.9",
      "trades": "93"
    },
    {
      "date": "2023-03-23",
      "bid": "77.40",
      "ask": "77.70",
      "open": "77.50",
      "high": "79.50",
      "low": "77.40",
      "close": "77.70",
      "average": "77.6852",
      "volume": "3179",
      "turnover": "246926.45",
      "trades": "35"
    },
    {
      "date": "2023-03-24",
      "bid": "72.60",
      "ask": "74.90",
      "open": "76.40",
      "high": "76.40",
      "low": "71.80",
      "close": "74.50",
      "average": "73.5676",
      "volume": "39963",
      "turnover": "2939886.1",
      "trades": "416"
    },
    {
      "date": "2023-03-27",
      "bid": "74.40",
      "ask": "74.70",
      "open": "74.70",
      "high": "75.40",
      "low": "73.10",
      "close": "74.10",
      "average": "74.0089",
      "volume": "18081",
      "turnover": "1338155.3",
      "trades": "164"
    },
    {
      "date": "2023-03-28",
      "bid": "76.30",
      "ask": "76.80",
      "open": "72.70",
      "high": "77.00",
      "low": "72.60",
      "close": "76.80",
      "average": "74.9148",
      "volume": "20061",
      "turnover": "1502865.5",
      "trades": "138"
    },
    {
      "date": "2023-03-29",
      "bid": "76.40",
      "ask": "76.80",
      "open": "76.80",
      "high": "77.50",
      "low": "74.00",
      "close": "76.00",
      "average": "76.542",
      "volume": "63623",
      "turnover": "4869833.5",
      "trades": "161"
    },
    {
      "date": "2023-03-30",
      "bid": "78.50",
      "ask": "79.00",
      "open": "76.00",
      "high": "79.50",
      "low": "74.60",
      "close": "79.00",
      "average": "76.439",
      "volume": "19696",
      "turnover": "1505543.1",
      "trades": "99"
    },
    {
      "date": "2023-03-31",
      "bid": "83.00",
      "ask": "84.50",
      "open": "79.00",
      "high": "83.50",
      "low": "79.00",
      "close": "83.50",
      "average": "81.2829",
      "volume": "21765",
      "turnover": "1768186.1",
      "trades": "129"
    },
    {
      "date": "2023-04-03",
      "bid": "81.70",
      "ask": "82.20",
      "open": "85.00",
      "high": "85.00",
      "low": "80.70",
      "close": "82.30",
      "average": "81.9359",
      "volume": "4207",
      "turnover": "344704.2",
      "trades": "66"
    },
    {
      "date": "2023-04-04",
      "bid": "80.80",
      "ask": "81.80",
      "open": "79.90",
      "high": "82.30",
      "low": "79.60",
      "close": "81.60",
      "average": "81.3111",
      "volume": "28553",
      "turnover": "2321571.4",
      "trades": "108"
    },
    {
      "date": "2023-04-05",
      "bid": "78.80",
      "ask": "79.20",
      "open": "82.00",
      "high": "82.00",
      "low": "78.90",
      "close": "79.00",
      "average": "80.1013",
      "volume": "1394159",
      "turnover": "111674603.1",
      "trades": "69"
    },
    {
      "date": "2023-04-06",
      "bid": "80.30",
      "ask": "81.40",
      "open": "84.00",
      "high": "84.00",
      "low": "79.60",
      "close": "79.60",
      "average": "80.6668",
      "volume": "4352",
      "turnover": "351061.9",
      "trades": "43"
    },
    {
      "date": "2023-04-11",
      "bid": "82.00",
      "ask": "83.00",
      "open": "79.60",
      "high": "83.00",
      "low": "79.00",
      "close": "82.90",
      "average": "81.5485",
      "volume": "25957",
      "turnover": "2116753.6",
      "trades": "97"
    },
    {
      "date": "2023-04-12",
      "bid": "84.20",
      "ask": "84.90",
      "open": "82.90",
      "high": "85.60",
      "low": "82.60",
      "close": "85.00",
      "average": "84.6562",
      "volume": "85605",
      "turnover": "7218170.95",
      "trades": "215"
    },
    {
      "date": "2023-04-13",
      "bid": "83.80",
      "ask": "84.40",
      "open": "84.80",
      "high": "84.90",
      "low": "83.30",
      "close": "84.40",
      "average": "84.3028",
      "volume": "47553",
      "turnover": "3992801.05",
      "trades": "97"
    },
    {
      "date": "2023-04-14",
      "bid": "85.10",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.50",
      "low": "83.20",
      "close": "85.10",
      "average": "84.7562",
      "volume": "32000",
      "turnover": "2712198.4",
      "trades": "202"
    },
    {
      "date": "2023-04-17",
      "bid": "83.40",
      "ask": "84.20",
      "open": "85.00",
      "high": "87.50",
      "low": "83.10",
      "close": "83.80",
      "average": "84.9592",
      "volume": "64647",
      "turnover": "5493282.2",
      "trades": "280"
    },
    {
      "date": "2023-04-18",
      "bid": "80.10",
      "ask": "80.60",
      "open": "83.80",
      "high": "83.80",
      "low": "79.50",
      "close": "80.50",
      "average": "81.1397",
      "volume": "22611",
      "turnover": "1834638.9",
      "trades": "139"
    },
    {
      "date": "2023-04-19",
      "bid": "79.00",
      "ask": "79.40",
      "open": "80.40",
      "high": "82.20",
      "low": "79.00",
      "close": "79.00",
      "average": "79.6933",
      "volume": "17995",
      "turnover": "1434357.8",
      "trades": "120"
    },
    {
      "date": "2023-04-20",
      "bid": "76.40",
      "ask": "77.00",
      "open": "79.00",
      "high": "79.00",
      "low": "76.50",
      "close": "77.00",
      "average": "77.2429",
      "volume": "16474",
      "turnover": "1272499.5",
      "trades": "129"
    },
    {
      "date": "2023-04-21",
      "bid": "76.50",
      "ask": "77.00",
      "open": "76.40",
      "high": "77.00",
      "low": "76.00",
      "close": "76.60",
      "average": "76.5028",
      "volume": "15494",
      "turnover": "1185333.89",
      "trades": "137"
    },
    {
      "date": "2023-04-24",
      "bid": "80.20",
      "ask": "80.50",
      "open": "76.60",
      "high": "80.90",
      "low": "76.20",
      "close": "80.40",
      "average": "79.4481",
      "volume": "9352",
      "turnover": "742998.6",
      "trades": "138"
    },
    {
      "date": "2023-04-25",
      "bid": "80.10",
      "ask": "80.40",
      "open": "78.60",
      "high": "80.40",
      "low": "78.60",
      "close": "80.40",
      "average": "79.8585",
      "volume": "8087",
      "turnover": "645815.8",
      "trades": "126"
    },
    {
      "date": "2023-04-26",
      "bid": "80.90",
      "ask": "81.90",
      "open": "80.40",
      "high": "81.00",
      "low": "79.10",
      "close": "80.90",
      "average": "80.112",
      "volume": "15879",
      "turnover": "1272098",
      "trades": "83"
    },
    {
      "date": "2023-04-27",
      "bid": "82.80",
      "ask": "83.00",
      "open": "79.70",
      "high": "84.10",
      "low": "79.70",
      "close": "82.60",
      "average": "82.5029",
      "volume": "8101",
      "turnover": "668356.1",
      "trades": "116"
    },
    {
      "date": "2023-04-28",
      "bid": "81.40",
      "ask": "81.90",
      "open": "82.00",
      "high": "83.20",
      "low": "80.40",
      "close": "81.60",
      "average": "81.5378",
      "volume": "18125",
      "turnover": "1477872.8",
      "trades": "101"
    },
    {
      "date": "2023-05-02",
      "bid": "79.10",
      "ask": "79.50",
      "open": "79.30",
      "high": "81.50",
      "low": "78.80",
      "close": "80.00",
      "average": "80.1143",
      "volume": "12512",
      "turnover": "1002389.6",
      "trades": "122"
    },
    {
      "date": "2023-05-03",
      "bid": "79.50",
      "ask": "79.90",
      "open": "79.90",
      "high": "80.00",
      "low": "78.90",
      "close": "79.50",
      "average": "79.4455",
      "volume": "10318",
      "turnover": "819718.9",
      "trades": "65"
    },
    {
      "date": "2023-05-04",
      "bid": "77.10",
      "ask": "77.60",
      "open": "80.30",
      "high": "80.30",
      "low": "76.50",
      "close": "77.00",
      "average": "78.2011",
      "volume": "11485",
      "turnover": "898139.3",
      "trades": "109"
    },
    {
      "date": "2023-05-05",
      "bid": "81.00",
      "ask": "81.80",
      "open": "77.00",
      "high": "82.40",
      "low": "76.00",
      "close": "80.80",
      "average": "79.142",
      "volume": "14659",
      "turnover": "1160143.2",
      "trades": "129"
    },
    {
      "date": "2023-05-08",
      "bid": "81.50",
      "ask": "82.00",
      "open": "81.10",
      "high": "82.60",
      "low": "80.00",
      "close": "81.30",
      "average": "81.3562",
      "volume": "11932",
      "turnover": "970742.3",
      "trades": "75"
    },
    {
      "date": "2023-05-09",
      "bid": "80.00",
      "ask": "80.80",
      "open": "85.00",
      "high": "86.00",
      "low": "80.00",
      "close": "80.10",
      "average": "81.1893",
      "volume": "5055",
      "turnover": "410411.7",
      "trades": "84"
    },
    {
      "date": "2023-05-10",
      "bid": "80.00",
      "ask": "80.50",
      "open": "81.30",
      "high": "81.50",
      "low": "80.00",
      "close": "80.10",
      "average": "80.4072",
      "volume": "12757",
      "turnover": "1025754.7",
      "trades": "123"
    },
    {
      "date": "2023-05-11",
      "bid": "83.80",
      "ask": "84.00",
      "open": "81.50",
      "high": "84.40",
      "low": "81.50",
      "close": "84.00",
      "average": "83.1025",
      "volume": "27157",
      "turnover": "2256813.7",
      "trades": "133"
    },
    {
      "date": "2023-05-12",
      "bid": "78.00",
      "ask": "78.80",
      "open": "84.00",
      "high": "84.00",
      "low": "77.40",
      "close": "78.20",
      "average": "79.0078",
      "volume": "72366",
      "turnover": "5717449",
      "trades": "620"
    },
    {
      "date": "2023-05-15",
      "bid": "78.40",
      "ask": "78.60",
      "open": "79.80",
      "high": "80.30",
      "low": "74.30",
      "close": "78.30",
      "average": "77.228",
      "volume": "33646",
      "turnover": "2598411.7",
      "trades": "334"
    },
    {
      "date": "2023-05-16",
      "bid": "78.50",
      "ask": "80.90",
      "open": "76.90",
      "high": "78.40",
      "low": "75.30",
      "close": "78.40",
      "average": "77.6605",
      "volume": "9326",
      "turnover": "724261.4",
      "trades": "130"
    },
    {
      "date": "2023-05-17",
      "bid": "79.00",
      "ask": "79.30",
      "open": "79.00",
      "high": "79.50",
      "low": "76.20",
      "close": "79.00",
      "average": "78.2692",
      "volume": "7899",
      "turnover": "618248.1",
      "trades": "71"
    },
    {
      "date": "2023-05-19",
      "bid": "79.30",
      "ask": "79.70",
      "open": "79.10",
      "high": "80.40",
      "low": "78.20",
      "close": "79.30",
      "average": "79.2389",
      "volume": "11728",
      "turnover": "929314",
      "trades": "150"
    },
    {
      "date": "2023-05-22",
      "bid": "82.30",
      "ask": "82.50",
      "open": "79.70",
      "high": "83.20",
      "low": "79.60",
      "close": "81.90",
      "average": "82.0653",
      "volume": "24959",
      "turnover": "2048267.8",
      "trades": "259"
    },
    {
      "date": "2023-05-23",
      "bid": "82.10",
      "ask": "82.30",
      "open": "81.90",
      "high": "82.50",
      "low": "81.10",
      "close": "81.70",
      "average": "82.0851",
      "volume": "9459",
      "turnover": "776442.8",
      "trades": "137"
    },
    {
      "date": "2023-05-24",
      "bid": "78.80",
      "ask": "79.10",
      "open": "81.70",
      "high": "81.70",
      "low": "78.50",
      "close": "78.90",
      "average": "79.6583",
      "volume": "4446",
      "turnover": "354023.95",
      "trades": "82"
    },
    {
      "date": "2023-05-25",
      "bid": "76.50",
      "ask": "77.00",
      "open": "78.50",
      "high": "78.50",
      "low": "76.40",
      "close": "76.50",
      "average": "77.1269",
      "volume": "17074",
      "turnover": "1316880.35",
      "trades": "173"
    },
    {
      "date": "2023-05-26",
      "bid": "77.30",
      "ask": "77.40",
      "open": "76.60",
      "high": "77.70",
      "low": "76.30",
      "close": "77.70",
      "average": "77.1844",
      "volume": "8079",
      "turnover": "623538.1",
      "trades": "126"
    },
    {
      "date": "2023-05-29",
      "bid": "75.30",
      "ask": "75.50",
      "open": "77.80",
      "high": "77.80",
      "low": "74.00",
      "close": "75.10",
      "average": "75.4438",
      "volume": "19424",
      "turnover": "1465421.1",
      "trades": "267"
    },
    {
      "date": "2023-05-30",
      "bid": "74.20",
      "ask": "74.40",
      "open": "76.70",
      "high": "76.70",
      "low": "73.10",
      "close": "73.10",
      "average": "74.301",
      "volume": "14113",
      "turnover": "1048694.6",
      "trades": "148"
    },
    {
      "date": "2023-05-31",
      "bid": "71.70",
      "ask": "72.00",
      "open": "73.80",
      "high": "75.00",
      "low": "71.50",
      "close": "71.50",
      "average": "73.3396",
      "volume": "22474",
      "turnover": "1648295.8",
      "trades": "278"
    },
    {
      "date": "2023-06-01",
      "bid": "70.60",
      "ask": "70.90",
      "open": "71.50",
      "high": "72.20",
      "low": "68.30",
      "close": "70.40",
      "average": "70.4488",
      "volume": "23623",
      "turnover": "1666836",
      "trades": "262"
    },
    {
      "date": "2023-06-02",
      "bid": "70.70",
      "ask": "71.00",
      "open": "70.40",
      "high": "72.50",
      "low": "69.40",
      "close": "70.90",
      "average": "71.1558",
      "volume": "88206",
      "turnover": "6276370.2",
      "trades": "599"
    },
    {
      "date": "2023-06-05",
      "bid": "72.50",
      "ask": "73.10",
      "open": "71.00",
      "high": "75.00",
      "low": "70.90",
      "close": "72.30",
      "average": "73.1777",
      "volume": "39748",
      "turnover": "2908635.6",
      "trades": "298"
    },
    {
      "date": "2023-06-07",
      "bid": "70.60",
      "ask": "71.20",
      "open": "72.30",
      "high": "72.50",
      "low": "70.50",
      "close": "71.20",
      "average": "72.0174",
      "volume": "50200",
      "turnover": "3615278.9",
      "trades": "330"
    },
    {
      "date": "2023-06-08",
      "bid": "69.60",
      "ask": "70.00",
      "open": "71.20",
      "high": "71.50",
      "low": "69.10",
      "close": "70.00",
      "average": "69.8664",
      "volume": "47698",
      "turnover": "3332387.9",
      "trades": "276"
    },
    {
      "date": "2023-06-09",
      "bid": "69.00",
      "ask": "69.60",
      "open": "69.00",
      "high": "70.40",
      "low": "68.00",
      "close": "69.20",
      "average": "69.401",
      "volume": "58515",
      "turnover": "4060951.9",
      "trades": "515"
    },
    {
      "date": "2023-06-12",
      "bid": "75.70",
      "ask": "77.90",
      "open": "69.30",
      "high": "76.10",
      "low": "69.10",
      "close": "71.40",
      "average": "71.9596",
      "volume": "52321",
      "turnover": "3764997.6",
      "trades": "300"
    },
    {
      "date": "2023-06-13",
      "bid": "75.00",
      "ask": "75.40",
      "open": "73.10",
      "high": "76.10",
      "low": "73.00",
      "close": "74.70",
      "average": "74.5285",
      "volume": "15378",
      "turnover": "1146099.6",
      "trades": "112"
    },
    {
      "date": "2023-06-14",
      "bid": "75.40",
      "ask": "76.00",
      "open": "74.70",
      "high": "75.90",
      "low": "73.60",
      "close": "75.30",
      "average": "75.2268",
      "volume": "260476",
      "turnover": "19538265.89",
      "trades": "141"
    },
    {
      "date": "2023-06-15",
      "bid": "77.40",
      "ask": "77.80",
      "open": "76.60",
      "high": "78.30",
      "low": "75.80",
      "close": "77.20",
      "average": "77.419",
      "volume": "20338",
      "turnover": "1574982.3",
      "trades": "163"
    },
    {
      "date": "2023-06-16",
      "bid": "75.10",
      "ask": "75.50",
      "open": "79.30",
      "high": "79.30",
      "low": "75.00",
      "close": "75.00",
      "average": "76.3243",
      "volume": "55326",
      "turnover": "4213468.5",
      "trades": "209"
    },
    {
      "date": "2023-06-19",
      "bid": "72.50",
      "ask": "73.10",
      "open": "74.90",
      "high": "74.90",
      "low": "71.60",
      "close": "73.20",
      "average": "73.2243",
      "volume": "25652",
      "turnover": "1878538.7",
      "trades": "151"
    },
    {
      "date": "2023-06-20",
      "bid": "71.40",
      "ask": "72.00",
      "open": "73.20",
      "high": "73.20",
      "low": "71.10",
      "close": "71.30",
      "average": "71.672",
      "volume": "8627",
      "turnover": "618193.8",
      "trades": "86"
    },
    {
      "date": "2023-06-21",
      "bid": "70.40",
      "ask": "71.00",
      "open": "71.00",
      "high": "72.90",
      "low": "70.30",
      "close": "71.10",
      "average": "71.2204",
      "volume": "14685",
      "turnover": "1045871.3",
      "trades": "133"
    },
    {
      "date": "2023-06-22",
      "bid": "71.90",
      "ask": "72.50",
      "open": "71.10",
      "high": "72.50",
      "low": "70.00",
      "close": "71.90",
      "average": "71.0328",
      "volume": "12312",
      "turnover": "874556.4",
      "trades": "111"
    },
    {
      "date": "2023-06-26",
      "bid": "70.70",
      "ask": "71.00",
      "open": "71.90",
      "high": "72.00",
      "low": "70.50",
      "close": "71.00",
      "average": "71.2182",
      "volume": "11749",
      "turnover": "836743.2",
      "trades": "135"
    },
    {
      "date": "2023-06-27",
      "bid": "72.70",
      "ask": "74.70",
      "open": "71.50",
      "high": "73.70",
      "low": "71.00",
      "close": "73.70",
      "average": "71.9039",
      "volume": "12674",
      "turnover": "911310.6",
      "trades": "95"
    },
    {
      "date": "2023-06-28",
      "bid": "73.50",
      "ask": "73.80",
      "open": "73.60",
      "high": "74.70",
      "low": "73.40",
      "close": "73.50",
      "average": "73.8838",
      "volume": "12518",
      "turnover": "924877.6",
      "trades": "144"
    },
    {
      "date": "2023-06-29",
      "bid": "75.00",
      "ask": "75.20",
      "open": "74.70",
      "high": "75.30",
      "low": "73.80",
      "close": "75.20",
      "average": "74.609",
      "volume": "7138",
      "turnover": "532506.4",
      "trades": "61"
    },
    {
      "date": "2023-06-30",
      "bid": "75.40",
      "ask": "75.70",
      "open": "75.40",
      "high": "78.40",
      "low": "75.20",
      "close": "75.60",
      "average": "76.9889",
      "volume": "54768",
      "turnover": "4219308.8",
      "trades": "214"
    },
    {
      "date": "2023-07-03",
      "bid": "74.30",
      "ask": "74.70",
      "open": "75.60",
      "high": "76.40",
      "low": "74.10",
      "close": "74.40",
      "average": "75.3338",
      "volume": "4115",
      "turnover": "309998.4",
      "trades": "68"
    },
    {
      "date": "2023-07-04",
      "bid": "75.00",
      "ask": "75.40",
      "open": "74.40",
      "high": "75.40",
      "low": "73.80",
      "close": "75.30",
      "average": "74.3999",
      "volume": "2572",
      "turnover": "191356.6",
      "trades": "47"
    },
    {
      "date": "2023-07-05",
      "bid": "73.50",
      "ask": "74.00",
      "open": "76.00",
      "high": "76.00",
      "low": "73.20",
      "close": "73.30",
      "average": "74.2677",
      "volume": "5086",
      "turnover": "377725.6",
      "trades": "67"
    },
    {
      "date": "2023-07-06",
      "bid": "72.80",
      "ask": "73.10",
      "open": "75.10",
      "high": "75.90",
      "low": "72.90",
      "close": "73.10",
      "average": "74.3752",
      "volume": "5874",
      "turnover": "436701.1",
      "trades": "53"
    },
    {
      "date": "2023-07-07",
      "bid": "71.80",
      "ask": "72.20",
      "open": "73.70",
      "high": "73.70",
      "low": "71.30",
      "close": "72.10",
      "average": "72.5785",
      "volume": "7962",
      "turnover": "577869.8",
      "trades": "80"
    },
    {
      "date": "2023-07-10",
      "bid": "72.20",
      "ask": "72.80",
      "open": "72.30",
      "high": "72.80",
      "low": "71.30",
      "close": "72.30",
      "average": "71.9738",
      "volume": "46856",
      "turnover": "3372406.6",
      "trades": "47"
    },
    {
      "date": "2023-07-11",
      "bid": "76.00",
      "ask": "76.50",
      "open": "72.00",
      "high": "76.00",
      "low": "72.00",
      "close": "75.50",
      "average": "74.8519",
      "volume": "5661",
      "turnover": "423736.8",
      "trades": "73"
    },
    {
      "date": "2023-07-12",
      "bid": "75.80",
      "ask": "76.40",
      "open": "75.50",
      "high": "77.40",
      "low": "74.60",
      "close": "76.20",
      "average": "75.6695",
      "volume": "18353",
      "turnover": "1388762.55",
      "trades": "70"
    },
    {
      "date": "2023-07-13",
      "bid": "75.50",
      "ask": "75.90",
      "open": "76.20",
      "high": "76.50",
      "low": "74.50",
      "close": "76.00",
      "average": "76.147",
      "volume": "7549",
      "turnover": "574833.5",
      "trades": "53"
    },
    {
      "date": "2023-07-14",
      "bid": "74.90",
      "ask": "75.60",
      "open": "76.00",
      "high": "76.20",
      "low": "74.70",
      "close": "75.70",
      "average": "75.5773",
      "volume": "4860",
      "turnover": "367305.6",
      "trades": "50"
    },
    {
      "date": "2023-07-17",
      "bid": "74.00",
      "ask": "74.20",
      "open": "76.30",
      "high": "77.10",
      "low": "73.20",
      "close": "74.30",
      "average": "74.2568",
      "volume": "1573",
      "turnover": "116806",
      "trades": "49"
    },
    {
      "date": "2023-07-18",
      "bid": "72.30",
      "ask": "72.50",
      "open": "74.30",
      "high": "74.30",
      "low": "72.00",
      "close": "72.50",
      "average": "72.7615",
      "volume": "19457",
      "turnover": "1415721.4",
      "trades": "85"
    },
    {
      "date": "2023-07-19",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.20",
      "high": "72.50",
      "low": "71.50",
      "close": "71.60",
      "average": "72.0391",
      "volume": "5734",
      "turnover": "413072.1",
      "trades": "57"
    },
    {
      "date": "2023-07-20",
      "bid": "70.90",
      "ask": "71.20",
      "open": "71.90",
      "high": "71.90",
      "low": "70.50",
      "close": "71.20",
      "average": "71.345",
      "volume": "10621",
      "turnover": "757754.8",
      "trades": "93"
    },
    {
      "date": "2023-07-21",
      "bid": "71.00",
      "ask": "71.30",
      "open": "71.00",
      "high": "71.40",
      "low": "70.30",
      "close": "71.10",
      "average": "71.05",
      "volume": "4293",
      "turnover": "305017.5",
      "trades": "79"
    },
    {
      "date": "2023-07-24",
      "bid": "70.20",
      "ask": "70.40",
      "open": "70.90",
      "high": "71.40",
      "low": "70.00",
      "close": "70.10",
      "average": "70.3377",
      "volume": "12833",
      "turnover": "902643.2",
      "trades": "121"
    },
    {
      "date": "2023-07-25",
      "bid": "71.30",
      "ask": "71.70",
      "open": "70.10",
      "high": "72.00",
      "low": "69.80",
      "close": "72.00",
      "average": "71.2445",
      "volume": "10265",
      "turnover": "731334.2",
      "trades": "87"
    },
    {
      "date": "2023-07-26",
      "bid": "72.50",
      "ask": "72.90",
      "open": "72.00",
      "high": "72.90",
      "low": "70.60",
      "close": "72.90",
      "average": "72.0359",
      "volume": "3956",
      "turnover": "284974.2",
      "trades": "39"
    },
    {
      "date": "2023-07-27",
      "bid": "74.80",
      "ask": "75.90",
      "open": "73.50",
      "high": "76.00",
      "low": "73.20",
      "close": "75.90",
      "average": "74.7777",
      "volume": "15833",
      "turnover": "1183954.7",
      "trades": "82"
    },
    {
      "date": "2023-07-28",
      "bid": "74.30",
      "ask": "74.50",
      "open": "75.90",
      "high": "76.50",
      "low": "74.00",
      "close": "74.10",
      "average": "75.1153",
      "volume": "4852",
      "turnover": "364459.4",
      "trades": "63"
    },
    {
      "date": "2023-07-31",
      "bid": "74.50",
      "ask": "74.70",
      "open": "74.50",
      "high": "74.70",
      "low": "73.10",
      "close": "74.60",
      "average": "73.7613",
      "volume": "3835",
      "turnover": "282874.7",
      "trades": "52"
    },
    {
      "date": "2023-08-01",
      "bid": "74.30",
      "ask": "75.10",
      "open": "79.00",
      "high": "79.00",
      "low": "73.80",
      "close": "75.30",
      "average": "74.5101",
      "volume": "2871",
      "turnover": "213918.5",
      "trades": "37"
    },
    {
      "date": "2023-08-02",
      "bid": "76.50",
      "ask": "76.90",
      "open": "75.20",
      "high": "77.20",
      "low": "74.80",
      "close": "77.10",
      "average": "76.0287",
      "volume": "4844",
      "turnover": "368282.8",
      "trades": "48"
    },
    {
      "date": "2023-08-03",
      "bid": "79.00",
      "ask": "79.20",
      "open": "77.00",
      "high": "79.50",
      "low": "75.80",
      "close": "79.10",
      "average": "77.8065",
      "volume": "12617",
      "turnover": "981684.9",
      "trades": "86"
    },
    {
      "date": "2023-08-04",
      "bid": "75.10",
      "ask": "76.50",
      "open": "79.00",
      "high": "79.00",
      "low": "75.40",
      "close": "75.40",
      "average": "77.1349",
      "volume": "7990",
      "turnover": "616307.6",
      "trades": "68"
    },
    {
      "date": "2023-08-07",
      "bid": "77.20",
      "ask": "77.60",
      "open": "76.70",
      "high": "79.60",
      "low": "76.60",
      "close": "77.10",
      "average": "77.2972",
      "volume": "4396",
      "turnover": "339798.7",
      "trades": "69"
    },
    {
      "date": "2023-08-08",
      "bid": "76.10",
      "ask": "76.30",
      "open": "77.10",
      "high": "77.70",
      "low": "74.90",
      "close": "76.20",
      "average": "76.4352",
      "volume": "12615",
      "turnover": "964229.9",
      "trades": "72"
    },
    {
      "date": "2023-08-09",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.20",
      "high": "76.30",
      "low": "74.40",
      "close": "75.10",
      "average": "75.6224",
      "volume": "5159",
      "turnover": "390135.9",
      "trades": "55"
    },
    {
      "date": "2023-08-10",
      "bid": "75.10",
      "ask": "75.70",
      "open": "75.10",
      "high": "76.10",
      "low": "75.10",
      "close": "75.70",
      "average": "75.6878",
      "volume": "21598",
      "turnover": "1634705.7",
      "trades": "73"
    },
    {
      "date": "2023-08-11",
      "bid": "75.40",
      "ask": "76.10",
      "open": "75.20",
      "high": "76.70",
      "low": "75.20",
      "close": "75.20",
      "average": "76.0878",
      "volume": "1176",
      "turnover": "89479.3",
      "trades": "33"
    },
    {
      "date": "2023-08-14",
      "bid": "76.70",
      "ask": "77.00",
      "open": "76.00",
      "high": "77.90",
      "low": "76.00",
      "close": "76.70",
      "average": "76.7207",
      "volume": "1878",
      "turnover": "144072.5",
      "trades": "33"
    },
    {
      "date": "2023-08-15",
      "bid": "74.60",
      "ask": "74.90",
      "open": "77.00",
      "high": "77.10",
      "low": "74.10",
      "close": "74.70",
      "average": "75.2062",
      "volume": "3064",
      "turnover": "230415.9",
      "trades": "44"
    },
    {
      "date": "2023-08-16",
      "bid": "75.00",
      "ask": "75.90",
      "open": "74.80",
      "high": "76.20",
      "low": "74.80",
      "close": "75.10",
      "average": "75.4773",
      "volume": "1535",
      "turnover": "115857.6",
      "trades": "30"
    },
    {
      "date": "2023-08-17",
      "bid": "73.10",
      "ask": "73.40",
      "open": "75.10",
      "high": "75.10",
      "low": "73.10",
      "close": "73.20",
      "average": "74.236",
      "volume": "2535",
      "turnover": "188188.2",
      "trades": "39"
    },
    {
      "date": "2023-08-18",
      "bid": "69.60",
      "ask": "70.10",
      "open": "73.20",
      "high": "73.20",
      "low": "67.80",
      "close": "70.40",
      "average": "70.1185",
      "volume": "22678",
      "turnover": "1589291.05",
      "trades": "225"
    },
    {
      "date": "2023-08-21",
      "bid": "68.20",
      "ask": "68.40",
      "open": "68.20",
      "high": "69.00",
      "low": "66.60",
      "close": "68.40",
      "average": "68.0703",
      "volume": "44794",
      "turnover": "3049140.4",
      "trades": "149"
    },
    {
      "date": "2023-08-22",
      "bid": "71.00",
      "ask": "71.40",
      "open": "69.00",
      "high": "71.50",
      "low": "68.50",
      "close": "71.00",
      "average": "69.545",
      "volume": "7104",
      "turnover": "493858.6",
      "trades": "74"
    },
    {
      "date": "2023-08-23",
      "bid": "70.70",
      "ask": "70.90",
      "open": "71.00",
      "high": "72.50",
      "low": "67.40",
      "close": "70.90",
      "average": "69.1889",
      "volume": "12110",
      "turnover": "838164.7",
      "trades": "130"
    },
    {
      "date": "2023-08-24",
      "bid": "70.50",
      "ask": "70.90",
      "open": "70.00",
      "high": "75.80",
      "low": "70.00",
      "close": "70.80",
      "average": "72.5881",
      "volume": "34996",
      "turnover": "2540712.25",
      "trades": "165"
    },
    {
      "date": "2023-08-25",
      "bid": "66.20",
      "ask": "66.50",
      "open": "70.70",
      "high": "71.00",
      "low": "66.10",
      "close": "66.10",
      "average": "69.1936",
      "volume": "17580",
      "turnover": "1216399.2",
      "trades": "125"
    },
    {
      "date": "2023-08-28",
      "bid": "67.30",
      "ask": "67.80",
      "open": "66.60",
      "high": "69.10",
      "low": "66.20",
      "close": "67.90",
      "average": "67.1219",
      "volume": "15473",
      "turnover": "1038577.9",
      "trades": "85"
    },
    {
      "date": "2023-08-29",
      "bid": "64.60",
      "ask": "64.80",
      "open": "67.90",
      "high": "69.30",
      "low": "64.10",
      "close": "64.60",
      "average": "64.5873",
      "volume": "129604",
      "turnover": "8370322.25",
      "trades": "257"
    },
    {
      "date": "2023-08-30",
      "bid": "63.10",
      "ask": "63.90",
      "open": "64.80",
      "high": "66.80",
      "low": "63.20",
      "close": "63.20",
      "average": "65.0654",
      "volume": "24201",
      "turnover": "1574647",
      "trades": "167"
    },
    {
      "date": "2023-08-31",
      "bid": "64.20",
      "ask": "64.60",
      "open": "63.50",
      "high": "65.70",
      "low": "63.50",
      "close": "64.40",
      "average": "64.8383",
      "volume": "8200",
      "turnover": "531674.4",
      "trades": "100"
    },
    {
      "date": "2023-09-01",
      "bid": "65.30",
      "ask": "65.40",
      "open": "64.70",
      "high": "65.90",
      "low": "64.70",
      "close": "65.40",
      "average": "65.4373",
      "volume": "10496",
      "turnover": "686829.5",
      "trades": "75"
    },
    {
      "date": "2023-09-04",
      "bid": "68.30",
      "ask": "68.80",
      "open": "68.60",
      "high": "68.90",
      "low": "67.00",
      "close": "68.80",
      "average": "68.3232",
      "volume": "59093",
      "turnover": "4037420.4",
      "trades": "85"
    },
    {
      "date": "2023-09-05",
      "bid": "69.60",
      "ask": "70.00",
      "open": "68.90",
      "high": "70.00",
      "low": "67.40",
      "close": "69.70",
      "average": "69.5814",
      "volume": "37961",
      "turnover": "2641379.5",
      "trades": "106"
    },
    {
      "date": "2023-09-06",
      "bid": "69.50",
      "ask": "70.30",
      "open": "69.70",
      "high": "72.00",
      "low": "69.70",
      "close": "70.20",
      "average": "71.0699",
      "volume": "32108",
      "turnover": "2281911.9",
      "trades": "85"
    },
    {
      "date": "2023-09-07",
      "bid": "70.40",
      "ask": "71.00",
      "open": "71.40",
      "high": "73.00",
      "low": "69.40",
      "close": "71.10",
      "average": "71.599",
      "volume": "9426",
      "turnover": "674891.8",
      "trades": "107"
    },
    {
      "date": "2023-09-08",
      "bid": "71.80",
      "ask": "72.20",
      "open": "69.20",
      "high": "72.40",
      "low": "69.20",
      "close": "71.80",
      "average": "71.9431",
      "volume": "4482",
      "turnover": "322448.8",
      "trades": "68"
    },
    {
      "date": "2023-09-11",
      "bid": "73.00",
      "ask": "73.10",
      "open": "72.00",
      "high": "74.40",
      "low": "72.00",
      "close": "73.00",
      "average": "73.2608",
      "volume": "48271",
      "turnover": "3535765.9",
      "trades": "70"
    },
    {
      "date": "2023-09-12",
      "bid": "69.50",
      "ask": "70.00",
      "open": "73.00",
      "high": "73.00",
      "low": "69.50",
      "close": "69.60",
      "average": "70.352",
      "volume": "23943",
      "turnover": "1684843.5",
      "trades": "73"
    },
    {
      "date": "2023-09-13",
      "bid": "69.90",
      "ask": "70.50",
      "open": "69.70",
      "high": "71.40",
      "low": "69.70",
      "close": "69.80",
      "average": "70.6017",
      "volume": "6937",
      "turnover": "489966.9",
      "trades": "63"
    },
    {
      "date": "2023-09-14",
      "bid": "69.00",
      "ask": "69.40",
      "open": "70.70",
      "high": "70.70",
      "low": "67.80",
      "close": "69.40",
      "average": "69.2941",
      "volume": "9615",
      "turnover": "666262.4",
      "trades": "81"
    },
    {
      "date": "2023-09-15",
      "bid": "69.50",
      "ask": "70.20",
      "open": "72.60",
      "high": "72.60",
      "low": "69.60",
      "close": "70.90",
      "average": "70.9068",
      "volume": "8460",
      "turnover": "599871.6",
      "trades": "62"
    },
    {
      "date": "2023-09-18",
      "bid": "69.40",
      "ask": "69.80",
      "open": "70.80",
      "high": "70.80",
      "low": "68.20",
      "close": "69.40",
      "average": "69.2332",
      "volume": "13615",
      "turnover": "942609.6",
      "trades": "104"
    },
    {
      "date": "2023-09-19",
      "bid": "69.20",
      "ask": "69.50",
      "open": "69.50",
      "high": "70.30",
      "low": "66.60",
      "close": "69.50",
      "average": "69.1383",
      "volume": "21157",
      "turnover": "1462606.45",
      "trades": "135"
    },
    {
      "date": "2023-09-20",
      "bid": "70.60",
      "ask": "70.80",
      "open": "69.50",
      "high": "70.80",
      "low": "69.50",
      "close": "70.80",
      "average": "70.2033",
      "volume": "5292",
      "turnover": "371516.1",
      "trades": "59"
    },
    {
      "date": "2023-09-21",
      "bid": "71.00",
      "ask": "71.40",
      "open": "70.70",
      "high": "74.00",
      "low": "70.00",
      "close": "71.00",
      "average": "71.619",
      "volume": "36277",
      "turnover": "2598123.7",
      "trades": "181"
    },
    {
      "date": "2023-09-22",
      "bid": "71.40",
      "ask": "71.70",
      "open": "71.00",
      "high": "74.90",
      "low": "71.00",
      "close": "71.90",
      "average": "72.1067",
      "volume": "14599",
      "turnover": "1052685",
      "trades": "128"
    },
    {
      "date": "2023-09-25",
      "bid": "71.50",
      "ask": "71.80",
      "open": "72.00",
      "high": "74.20",
      "low": "70.80",
      "close": "71.70",
      "average": "71.7233",
      "volume": "11185",
      "turnover": "802225.6",
      "trades": "86"
    },
    {
      "date": "2023-09-26",
      "bid": "69.20",
      "ask": "69.70",
      "open": "70.30",
      "high": "70.60",
      "low": "68.00",
      "close": "69.80",
      "average": "69.2687",
      "volume": "18554",
      "turnover": "1285211.6",
      "trades": "116"
    },
    {
      "date": "2023-09-27",
      "bid": "66.50",
      "ask": "67.00",
      "open": "69.10",
      "high": "69.50",
      "low": "66.10",
      "close": "66.90",
      "average": "67.7513",
      "volume": "13370",
      "turnover": "905835",
      "trades": "133"
    },
    {
      "date": "2023-09-28",
      "bid": "67.50",
      "ask": "67.60",
      "open": "67.00",
      "high": "69.60",
      "low": "67.00",
      "close": "67.80",
      "average": "68.2326",
      "volume": "10025",
      "turnover": "684032.1",
      "trades": "104"
    },
    {
      "date": "2023-09-29",
      "bid": "66.00",
      "ask": "67.40",
      "open": "68.10",
      "high": "68.10",
      "low": "65.80",
      "close": "67.50",
      "average": "66.5589",
      "volume": "11137",
      "turnover": "741267",
      "trades": "107"
    },
    {
      "date": "2023-10-02",
      "bid": "65.40",
      "ask": "65.90",
      "open": "67.50",
      "high": "67.50",
      "low": "65.10",
      "close": "65.20",
      "average": "66.138",
      "volume": "8544",
      "turnover": "565063",
      "trades": "112"
    },
    {
      "date": "2023-10-03",
      "bid": "64.80",
      "ask": "65.00",
      "open": "65.20",
      "high": "66.00",
      "low": "64.70",
      "close": "64.70",
      "average": "65.199",
      "volume": "20855",
      "turnover": "1362983.1",
      "trades": "121"
    },
    {
      "date": "2023-10-04",
      "bid": "63.80",
      "ask": "63.90",
      "open": "64.40",
      "high": "64.80",
      "low": "63.80",
      "close": "63.80",
      "average": "64.1961",
      "volume": "7442",
      "turnover": "478162.1",
      "trades": "74"
    },
    {
      "date": "2023-10-05",
      "bid": "63.30",
      "ask": "63.90",
      "open": "63.80",
      "high": "64.80",
      "low": "63.30",
      "close": "63.40",
      "average": "63.9334",
      "volume": "11911",
      "turnover": "761511",
      "trades": "67"
    },
    {
      "date": "2023-10-06",
      "bid": "61.60",
      "ask": "62.00",
      "open": "63.10",
      "high": "63.10",
      "low": "61.40",
      "close": "61.80",
      "average": "62.1166",
      "volume": "14183",
      "turnover": "881546.2",
      "trades": "149"
    },
    {
      "date": "2023-10-09",
      "bid": "62.60",
      "ask": "62.70",
      "open": "61.90",
      "high": "63.40",
      "low": "61.00",
      "close": "62.40",
      "average": "62.1448",
      "volume": "19683",
      "turnover": "1223196.39",
      "trades": "150"
    },
    {
      "date": "2023-10-10",
      "bid": "63.50",
      "ask": "63.80",
      "open": "62.50",
      "high": "64.00",
      "low": "62.50",
      "close": "63.80",
      "average": "63.8055",
      "volume": "8646",
      "turnover": "551662.6",
      "trades": "30"
    },
    {
      "date": "2023-10-11",
      "bid": "63.90",
      "ask": "64.10",
      "open": "64.20",
      "high": "64.20",
      "low": "63.90",
      "close": "64.10",
      "average": "64.00",
      "volume": "512957",
      "turnover": "32829253.2",
      "trades": "28"
    },
    {
      "date": "2023-10-12",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.40",
      "high": "65.00",
      "low": "64.40",
      "close": "64.80",
      "average": "64.7339",
      "volume": "13831",
      "turnover": "895334.2",
      "trades": "95"
    },
    {
      "date": "2023-10-13",
      "bid": "64.40",
      "ask": "64.60",
      "open": "64.80",
      "high": "65.00",
      "low": "64.40",
      "close": "64.70",
      "average": "64.875",
      "volume": "4053",
      "turnover": "262938.5",
      "trades": "33"
    },
    {
      "date": "2023-10-16",
      "bid": "64.20",
      "ask": "64.80",
      "open": "64.40",
      "high": "65.00",
      "low": "61.50",
      "close": "64.00",
      "average": "63.5776",
      "volume": "6716",
      "turnover": "426987.1",
      "trades": "75"
    },
    {
      "date": "2023-10-17",
      "bid": "61.70",
      "ask": "62.10",
      "open": "63.50",
      "high": "63.50",
      "low": "61.60",
      "close": "61.60",
      "average": "62.3264",
      "volume": "13011",
      "turnover": "810928.7",
      "trades": "30"
    },
    {
      "date": "2023-10-18",
      "bid": "62.70",
      "ask": "62.90",
      "open": "61.50",
      "high": "62.70",
      "low": "60.20",
      "close": "62.60",
      "average": "61.245",
      "volume": "9214",
      "turnover": "564311",
      "trades": "92"
    },
    {
      "date": "2023-10-19",
      "bid": "61.10",
      "ask": "61.80",
      "open": "62.40",
      "high": "62.40",
      "low": "61.10",
      "close": "61.90",
      "average": "61.6862",
      "volume": "8127",
      "turnover": "501323.7",
      "trades": "65"
    },
    {
      "date": "2023-10-20",
      "bid": "60.40",
      "ask": "61.50",
      "open": "61.90",
      "high": "61.90",
      "low": "58.60",
      "close": "60.50",
      "average": "59.9618",
      "volume": "25495",
      "turnover": "1528724.9",
      "trades": "127"
    },
    {
      "date": "2023-10-23",
      "bid": "61.10",
      "ask": "61.40",
      "open": "60.40",
      "high": "61.40",
      "low": "60.00",
      "close": "61.40",
      "average": "60.6797",
      "volume": "4394",
      "turnover": "266626.7",
      "trades": "44"
    },
    {
      "date": "2023-10-24",
      "bid": "60.50",
      "ask": "60.90",
      "open": "61.50",
      "high": "62.40",
      "low": "60.50",
      "close": "60.90",
      "average": "61.1723",
      "volume": "12729",
      "turnover": "778662.2",
      "trades": "60"
    },
    {
      "date": "2023-10-25",
      "bid": "61.20",
      "ask": "61.50",
      "open": "60.90",
      "high": "61.60",
      "low": "59.90",
      "close": "61.10",
      "average": "60.9607",
      "volume": "16386",
      "turnover": "1000023.3",
      "trades": "85"
    },
    {
      "date": "2023-10-26",
      "bid": "59.70",
      "ask": "60.20",
      "open": "61.10",
      "high": "61.10",
      "low": "59.00",
      "close": "59.50",
      "average": "59.8372",
      "volume": "12694",
      "turnover": "759573.3",
      "trades": "130"
    },
    {
      "date": "2023-10-27",
      "bid": "58.20",
      "ask": "58.60",
      "open": "59.00",
      "high": "60.40",
      "low": "58.10",
      "close": "58.50",
      "average": "59.008",
      "volume": "7245",
      "turnover": "427512.6",
      "trades": "58"
    },
    {
      "date": "2023-10-30",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.20",
      "high": "58.20",
      "low": "57.40",
      "close": "57.90",
      "average": "58.0138",
      "volume": "13870",
      "turnover": "804651.1",
      "trades": "46"
    },
    {
      "date": "2023-10-31",
      "bid": "56.90",
      "ask": "58.30",
      "open": "57.90",
      "high": "58.50",
      "low": "56.00",
      "close": "58.30",
      "average": "57.0011",
      "volume": "23427",
      "turnover": "1335365.3",
      "trades": "138"
    },
    {
      "date": "2023-11-01",
      "bid": "56.00",
      "ask": "56.60",
      "open": "60.00",
      "high": "60.00",
      "low": "56.90",
      "close": "56.90",
      "average": "57.7783",
      "volume": "6141",
      "turnover": "354816.6",
      "trades": "79"
    },
    {
      "date": "2023-11-02",
      "bid": "59.30",
      "ask": "59.70",
      "open": "57.00",
      "high": "59.90",
      "low": "57.00",
      "close": "59.50",
      "average": "58.8121",
      "volume": "7446",
      "turnover": "437944.2",
      "trades": "82"
    },
    {
      "date": "2023-11-03",
      "bid": "59.40",
      "ask": "59.80",
      "open": "59.50",
      "high": "59.90",
      "low": "59.20",
      "close": "59.60",
      "average": "59.5046",
      "volume": "1322",
      "turnover": "78665.1",
      "trades": "31"
    },
    {
      "date": "2023-11-06",
      "bid": "60.50",
      "ask": "60.70",
      "open": "60.00",
      "high": "60.70",
      "low": "59.70",
      "close": "60.70",
      "average": "60.0812",
      "volume": "5364",
      "turnover": "322275.8",
      "trades": "78"
    },
    {
      "date": "2023-11-07",
      "bid": "60.90",
      "ask": "61.30",
      "open": "60.70",
      "high": "61.70",
      "low": "60.40",
      "close": "60.90",
      "average": "60.9668",
      "volume": "16992",
      "turnover": "1035989.1",
      "trades": "43"
    },
    {
      "date": "2023-11-08",
      "bid": "60.10",
      "ask": "60.60",
      "open": "60.80",
      "high": "60.90",
      "low": "60.00",
      "close": "60.10",
      "average": "60.251",
      "volume": "6496",
      "turnover": "391390.7",
      "trades": "40"
    },
    {
      "date": "2023-11-09",
      "bid": "61.00",
      "ask": "61.20",
      "open": "60.20",
      "high": "61.60",
      "low": "60.20",
      "close": "61.00",
      "average": "61.0699",
      "volume": "4165",
      "turnover": "254356",
      "trades": "33"
    },
    {
      "date": "2023-11-10",
      "bid": "61.20",
      "ask": "61.50",
      "open": "61.20",
      "high": "61.50",
      "low": "61.00",
      "close": "61.50",
      "average": "61.2179",
      "volume": "1945",
      "turnover": "119068.8",
      "trades": "26"
    },
    {
      "date": "2023-11-13",
      "bid": "62.10",
      "ask": "62.80",
      "open": "61.50",
      "high": "62.80",
      "low": "60.30",
      "close": "62.80",
      "average": "61.7784",
      "volume": "6424",
      "turnover": "396864.2",
      "trades": "40"
    },
    {
      "date": "2023-11-14",
      "bid": "64.70",
      "ask": "65.70",
      "open": "63.00",
      "high": "66.00",
      "low": "62.80",
      "close": "64.70",
      "average": "64.0705",
      "volume": "25778",
      "turnover": "1651608.6",
      "trades": "109"
    },
    {
      "date": "2023-11-15",
      "bid": "62.70",
      "ask": "63.50",
      "open": "64.70",
      "high": "64.70",
      "low": "62.40",
      "close": "62.60",
      "average": "63.2664",
      "volume": "5587",
      "turnover": "353469.3",
      "trades": "53"
    },
    {
      "date": "2023-11-16",
      "bid": "63.20",
      "ask": "63.70",
      "open": "65.90",
      "high": "69.70",
      "low": "62.90",
      "close": "63.20",
      "average": "63.4845",
      "volume": "110656",
      "turnover": "7022642.15",
      "trades": "133"
    },
    {
      "date": "2023-11-17",
      "bid": "61.70",
      "ask": "62.30",
      "open": "62.60",
      "high": "64.00",
      "low": "61.30",
      "close": "61.70",
      "average": "62.9987",
      "volume": "5144",
      "turnover": "323679.7",
      "trades": "66"
    },
    {
      "date": "2023-11-20",
      "bid": "60.20",
      "ask": "60.60",
      "open": "61.60",
      "high": "61.60",
      "low": "59.50",
      "close": "60.60",
      "average": "60.6564",
      "volume": "336549",
      "turnover": "19916929.6",
      "trades": "185"
    },
    {
      "date": "2023-11-21",
      "bid": "61.30",
      "ask": "61.50",
      "open": "60.60",
      "high": "61.60",
      "low": "60.40",
      "close": "61.60",
      "average": "60.8939",
      "volume": "37368",
      "turnover": "2275484.7",
      "trades": "82"
    },
    {
      "date": "2023-11-22",
      "bid": "61.70",
      "ask": "62.10",
      "open": "61.60",
      "high": "62.20",
      "low": "61.00",
      "close": "61.70",
      "average": "61.6919",
      "volume": "11740",
      "turnover": "724263.2",
      "trades": "62"
    },
    {
      "date": "2023-11-23",
      "bid": "61.60",
      "ask": "62.30",
      "open": "61.10",
      "high": "63.00",
      "low": "61.10",
      "close": "61.50",
      "average": "62.2285",
      "volume": "13229",
      "turnover": "823220.3",
      "trades": "73"
    },
    {
      "date": "2023-11-24",
      "bid": "61.50",
      "ask": "61.60",
      "open": "61.70",
      "high": "61.90",
      "low": "61.00",
      "close": "61.50",
      "average": "61.4384",
      "volume": "8208",
      "turnover": "504286.6",
      "trades": "56"
    },
    {
      "date": "2023-11-27",
      "bid": "60.90",
      "ask": "61.00",
      "open": "61.50",
      "high": "61.60",
      "low": "59.80",
      "close": "60.90",
      "average": "60.7862",
      "volume": "16004",
      "turnover": "972822.1",
      "trades": "101"
    },
    {
      "date": "2023-11-28",
      "bid": "61.20",
      "ask": "61.70",
      "open": "61.00",
      "high": "61.80",
      "low": "61.00",
      "close": "61.30",
      "average": "61.5509",
      "volume": "12767",
      "turnover": "785820.3",
      "trades": "68"
    },
    {
      "date": "2023-11-29",
      "bid": "62.20",
      "ask": "62.40",
      "open": "61.70",
      "high": "62.60",
      "low": "61.70",
      "close": "62.20",
      "average": "62.2263",
      "volume": "5615",
      "turnover": "349400.4",
      "trades": "55"
    },
    {
      "date": "2023-11-30",
      "bid": "62.30",
      "ask": "62.40",
      "open": "62.40",
      "high": "62.50",
      "low": "61.80",
      "close": "62.50",
      "average": "62.2915",
      "volume": "10281",
      "turnover": "640418.7",
      "trades": "62"
    },
    {
      "date": "2023-12-01",
      "bid": "62.00",
      "ask": "62.60",
      "open": "62.70",
      "high": "62.90",
      "low": "61.60",
      "close": "62.60",
      "average": "62.3607",
      "volume": "13972",
      "turnover": "871304",
      "trades": "60"
    },
    {
      "date": "2023-12-04",
      "bid": "61.40",
      "ask": "62.00",
      "open": "62.60",
      "high": "62.70",
      "low": "61.40",
      "close": "62.00",
      "average": "62.1639",
      "volume": "10798",
      "turnover": "671245.9",
      "trades": "78"
    },
    {
      "date": "2023-12-05",
      "bid": "61.60",
      "ask": "61.80",
      "open": "62.00",
      "high": "62.40",
      "low": "61.00",
      "close": "62.20",
      "average": "61.6724",
      "volume": "15954",
      "turnover": "983921.3",
      "trades": "68"
    },
    {
      "date": "2023-12-06",
      "bid": "61.30",
      "ask": "61.60",
      "open": "62.20",
      "high": "62.20",
      "low": "61.10",
      "close": "61.70",
      "average": "61.4893",
      "volume": "126079",
      "turnover": "7752521.9",
      "trades": "102"
    },
    {
      "date": "2023-12-07",
      "bid": "61.40",
      "ask": "61.90",
      "open": "61.70",
      "high": "62.30",
      "low": "61.30",
      "close": "61.90",
      "average": "61.7078",
      "volume": "11844",
      "turnover": "730867.7",
      "trades": "77"
    },
    {
      "date": "2023-12-08",
      "bid": "62.20",
      "ask": "62.90",
      "open": "61.90",
      "high": "64.00",
      "low": "61.60",
      "close": "62.80",
      "average": "62.9883",
      "volume": "100855",
      "turnover": "6352737.75",
      "trades": "191"
    },
    {
      "date": "2023-12-11",
      "bid": "63.50",
      "ask": "63.80",
      "open": "62.60",
      "high": "64.40",
      "low": "62.60",
      "close": "63.80",
      "average": "63.6711",
      "volume": "30918",
      "turnover": "1968584",
      "trades": "163"
    },
    {
      "date": "2023-12-12",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.50",
      "high": "63.70",
      "low": "62.00",
      "close": "63.00",
      "average": "63.0276",
      "volume": "42346",
      "turnover": "2668968.29",
      "trades": "92"
    },
    {
      "date": "2023-12-13",
      "bid": "62.00",
      "ask": "63.20",
      "open": "63.10",
      "high": "64.10",
      "low": "63.00",
      "close": "63.30",
      "average": "63.4561",
      "volume": "25297",
      "turnover": "1605249.9",
      "trades": "159"
    },
    {
      "date": "2023-12-14",
      "bid": "65.80",
      "ask": "66.00",
      "open": "63.90",
      "high": "66.20",
      "low": "63.00",
      "close": "65.80",
      "average": "64.402",
      "volume": "36228",
      "turnover": "2333155.2",
      "trades": "185"
    },
    {
      "date": "2023-12-15",
      "bid": "67.40",
      "ask": "67.60",
      "open": "66.20",
      "high": "68.80",
      "low": "65.40",
      "close": "67.40",
      "average": "67.2151",
      "volume": "27865",
      "turnover": "1872950",
      "trades": "151"
    },
    {
      "date": "2023-12-18",
      "bid": "68.90",
      "ask": "69.30",
      "open": "67.40",
      "high": "69.80",
      "low": "67.40",
      "close": "69.80",
      "average": "68.5496",
      "volume": "72495",
      "turnover": "4969506.5",
      "trades": "184"
    },
    {
      "date": "2023-12-19",
      "bid": "67.20",
      "ask": "67.60",
      "open": "69.80",
      "high": "69.90",
      "low": "66.80",
      "close": "67.70",
      "average": "68.2551",
      "volume": "30803",
      "turnover": "2101810.95",
      "trades": "158"
    },
    {
      "date": "2023-12-20",
      "bid": "66.60",
      "ask": "66.80",
      "open": "67.90",
      "high": "67.90",
      "low": "66.00",
      "close": "66.90",
      "average": "66.5559",
      "volume": "15166",
      "turnover": "1009386.8",
      "trades": "93"
    },
    {
      "date": "2023-12-21",
      "bid": "66.50",
      "ask": "66.90",
      "open": "67.30",
      "high": "67.40",
      "low": "66.00",
      "close": "66.90",
      "average": "66.7046",
      "volume": "22348",
      "turnover": "1490713.7",
      "trades": "124"
    },
    {
      "date": "2023-12-22",
      "bid": "67.30",
      "ask": "67.60",
      "open": "66.50",
      "high": "67.70",
      "low": "66.50",
      "close": "67.70",
      "average": "67.3047",
      "volume": "19406",
      "turnover": "1306115.6",
      "trades": "119"
    },
    {
      "date": "2023-12-27",
      "bid": "67.10",
      "ask": "67.80",
      "open": "67.70",
      "high": "69.00",
      "low": "67.30",
      "close": "67.30",
      "average": "68.1668",
      "volume": "34123",
      "turnover": "2326055.29",
      "trades": "142"
    },
    {
      "date": "2023-12-28",
      "bid": "68.30",
      "ask": "68.80",
      "open": "67.20",
      "high": "68.80",
      "low": "66.00",
      "close": "68.70",
      "average": "67.2433",
      "volume": "23900",
      "turnover": "1607115.5",
      "trades": "162"
    },
    {
      "date": "2023-12-29",
      "bid": "68.30",
      "ask": "69.00",
      "open": "68.70",
      "high": "70.30",
      "low": "67.00",
      "close": "70.30",
      "average": "69.0136",
      "volume": "46404",
      "turnover": "3202509.3",
      "trades": "201"
    },
    {
      "date": "2024-01-02",
      "bid": "69.00",
      "ask": "69.60",
      "open": "70.00",
      "high": "70.20",
      "low": "69.30",
      "close": "69.30",
      "average": "69.6593",
      "volume": "19071",
      "turnover": "1328473.2",
      "trades": "151"
    },
    {
      "date": "2024-01-03",
      "bid": "69.00",
      "ask": "69.30",
      "open": "69.30",
      "high": "69.50",
      "low": "68.20",
      "close": "69.20",
      "average": "69.2148",
      "volume": "22089",
      "turnover": "1528886",
      "trades": "95"
    },
    {
      "date": "2024-01-04",
      "bid": "69.00",
      "ask": "69.10",
      "open": "69.20",
      "high": "69.20",
      "low": "67.80",
      "close": "69.20",
      "average": "68.7115",
      "volume": "14768",
      "turnover": "1014732",
      "trades": "101"
    },
    {
      "date": "2024-01-05",
      "bid": "69.30",
      "ask": "69.40",
      "open": "69.00",
      "high": "70.50",
      "low": "68.30",
      "close": "70.50",
      "average": "68.8827",
      "volume": "4982",
      "turnover": "343387.5",
      "trades": "40"
    },
    {
      "date": "2024-01-08",
      "bid": "68.00",
      "ask": "68.70",
      "open": "70.50",
      "high": "70.80",
      "low": "68.00",
      "close": "68.10",
      "average": "69.6327",
      "volume": "22934",
      "turnover": "1596955.4",
      "trades": "210"
    },
    {
      "date": "2024-01-09",
      "bid": "68.30",
      "ask": "68.60",
      "open": "68.10",
      "high": "69.20",
      "low": "67.20",
      "close": "68.50",
      "average": "68.684",
      "volume": "300282",
      "turnover": "20624769.35",
      "trades": "184"
    },
    {
      "date": "2024-01-10",
      "bid": "68.30",
      "ask": "68.50",
      "open": "68.20",
      "high": "69.00",
      "low": "68.20",
      "close": "68.40",
      "average": "68.5047",
      "volume": "18612",
      "turnover": "1275009.1",
      "trades": "127"
    },
    {
      "date": "2024-01-11",
      "bid": "71.50",
      "ask": "71.90",
      "open": "68.40",
      "high": "76.00",
      "low": "66.90",
      "close": "71.80",
      "average": "72.4794",
      "volume": "42460",
      "turnover": "3076178.3",
      "trades": "168"
    },
    {
      "date": "2024-01-12",
      "bid": "73.30",
      "ask": "73.50",
      "open": "73.80",
      "high": "73.80",
      "low": "70.40",
      "close": "73.80",
      "average": "71.45",
      "volume": "34724",
      "turnover": "2481028.79",
      "trades": "151"
    },
    {
      "date": "2024-01-15",
      "bid": "75.00",
      "ask": "75.20",
      "open": "73.80",
      "high": "76.00",
      "low": "70.80",
      "close": "75.20",
      "average": "74.8215",
      "volume": "34453",
      "turnover": "2577535.6",
      "trades": "153"
    },
    {
      "date": "2024-01-16",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.20",
      "high": "75.20",
      "low": "73.90",
      "close": "74.40",
      "average": "74.4866",
      "volume": "74214",
      "turnover": "5531541.15",
      "trades": "83"
    },
    {
      "date": "2024-01-17",
      "bid": "74.20",
      "ask": "74.30",
      "open": "74.20",
      "high": "74.30",
      "low": "73.10",
      "close": "74.30",
      "average": "73.7755",
      "volume": "31411",
      "turnover": "2318261.6",
      "trades": "60"
    },
    {
      "date": "2024-01-18",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.80",
      "high": "74.80",
      "low": "73.10",
      "close": "74.20",
      "average": "73.9516",
      "volume": "15743",
      "turnover": "1164219.39",
      "trades": "92"
    },
    {
      "date": "2024-01-19",
      "bid": "74.30",
      "ask": "74.50",
      "open": "74.30",
      "high": "74.50",
      "low": "73.80",
      "close": "74.10",
      "average": "74.0749",
      "volume": "22359",
      "turnover": "1656475.05",
      "trades": "103"
    },
    {
      "date": "2024-01-22",
      "bid": "74.90",
      "ask": "75.00",
      "open": "73.50",
      "high": "75.40",
      "low": "72.10",
      "close": "74.80",
      "average": "74.6147",
      "volume": "33806",
      "turnover": "2522425.29",
      "trades": "148"
    },
    {
      "date": "2024-01-23",
      "bid": "74.50",
      "ask": "75.00",
      "open": "74.90",
      "high": "75.00",
      "low": "74.00",
      "close": "74.50",
      "average": "74.6439",
      "volume": "22031",
      "turnover": "1644480.3",
      "trades": "105"
    },
    {
      "date": "2024-01-24",
      "bid": "73.90",
      "ask": "74.70",
      "open": "74.50",
      "high": "74.60",
      "low": "73.00",
      "close": "74.00",
      "average": "73.891",
      "volume": "25773",
      "turnover": "1904391.5",
      "trades": "154"
    },
    {
      "date": "2024-01-25",
      "bid": "73.90",
      "ask": "74.00",
      "open": "74.00",
      "high": "74.50",
      "low": "72.70",
      "close": "73.70",
      "average": "73.9463",
      "volume": "23160",
      "turnover": "1712466.6",
      "trades": "121"
    },
    {
      "date": "2024-01-26",
      "bid": "73.00",
      "ask": "73.90",
      "open": "74.20",
      "high": "74.20",
      "low": "72.50",
      "close": "73.10",
      "average": "73.3305",
      "volume": "19393",
      "turnover": "1422098.8",
      "trades": "96"
    },
    {
      "date": "2024-01-29",
      "bid": "72.80",
      "ask": "73.00",
      "open": "73.00",
      "high": "74.40",
      "low": "71.00",
      "close": "73.00",
      "average": "72.9052",
      "volume": "45092",
      "turnover": "3299814.2",
      "trades": "177"
    },
    {
      "date": "2024-01-30",
      "bid": "72.90",
      "ask": "73.10",
      "open": "72.80",
      "high": "73.70",
      "low": "72.00",
      "close": "72.70",
      "average": "72.8469",
      "volume": "43687",
      "turnover": "3185232.35",
      "trades": "159"
    },
    {
      "date": "2024-01-31",
      "bid": "71.20",
      "ask": "71.90",
      "open": "72.70",
      "high": "73.30",
      "low": "70.10",
      "close": "71.20",
      "average": "70.9446",
      "volume": "51542",
      "turnover": "3650840.8",
      "trades": "130"
    },
    {
      "date": "2024-02-01",
      "bid": "70.80",
      "ask": "71.20",
      "open": "72.00",
      "high": "72.00",
      "low": "70.60",
      "close": "70.80",
      "average": "71.1492",
      "volume": "13288",
      "turnover": "946655.3",
      "trades": "56"
    },
    {
      "date": "2024-02-02",
      "bid": "70.60",
      "ask": "70.90",
      "open": "70.60",
      "high": "71.80",
      "low": "70.00",
      "close": "70.80",
      "average": "71.0324",
      "volume": "25172",
      "turnover": "1788027.7",
      "trades": "120"
    },
    {
      "date": "2024-02-05",
      "bid": "70.80",
      "ask": "71.00",
      "open": "71.00",
      "high": "72.00",
      "low": "70.80",
      "close": "70.80",
      "average": "71.2392",
      "volume": "33473",
      "turnover": "2388306.6",
      "trades": "112"
    },
    {
      "date": "2024-02-06",
      "bid": "68.40",
      "ask": "68.50",
      "open": "73.00",
      "high": "73.00",
      "low": "68.10",
      "close": "68.10",
      "average": "69.5387",
      "volume": "9423",
      "turnover": "655263.3",
      "trades": "105"
    },
    {
      "date": "2024-02-07",
      "bid": "68.20",
      "ask": "69.00",
      "open": "68.10",
      "high": "69.30",
      "low": "66.10",
      "close": "68.50",
      "average": "67.4161",
      "volume": "32669",
      "turnover": "2203675.7",
      "trades": "206"
    },
    {
      "date": "2024-02-08",
      "bid": "65.40",
      "ask": "66.10",
      "open": "67.60",
      "high": "68.10",
      "low": "65.10",
      "close": "65.50",
      "average": "66.4232",
      "volume": "257679",
      "turnover": "17116590.55",
      "trades": "324"
    },
    {
      "date": "2024-02-09",
      "bid": "68.50",
      "ask": "71.10",
      "open": "65.50",
      "high": "68.60",
      "low": "65.00",
      "close": "68.30",
      "average": "66.3461",
      "volume": "137395",
      "turnover": "9115582",
      "trades": "152"
    },
    {
      "date": "2024-02-12",
      "bid": "68.70",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.00",
      "low": "67.40",
      "close": "69.00",
      "average": "68.0786",
      "volume": "116608",
      "turnover": "7938511.1",
      "trades": "90"
    },
    {
      "date": "2024-02-13",
      "bid": "69.50",
      "ask": "70.40",
      "open": "69.00",
      "high": "71.20",
      "low": "69.00",
      "close": "69.60",
      "average": "70.9269",
      "volume": "287174",
      "turnover": "20367739.6",
      "trades": "200"
    },
    {
      "date": "2024-02-14",
      "bid": "68.30",
      "ask": "69.20",
      "open": "69.60",
      "high": "69.90",
      "low": "68.20",
      "close": "68.30",
      "average": "69.0861",
      "volume": "7306",
      "turnover": "504846.8",
      "trades": "67"
    },
    {
      "date": "2024-02-15",
      "bid": "68.30",
      "ask": "70.20",
      "open": "68.50",
      "high": "70.80",
      "low": "68.10",
      "close": "69.90",
      "average": "69.4676",
      "volume": "13352",
      "turnover": "925361.6",
      "trades": "98"
    },
    {
      "date": "2024-02-16",
      "bid": "70.80",
      "ask": "71.20",
      "open": "70.20",
      "high": "71.20",
      "low": "69.30",
      "close": "71.00",
      "average": "70.4826",
      "volume": "31535",
      "turnover": "2222668.7",
      "trades": "113"
    },
    {
      "date": "2024-02-19",
      "bid": "68.70",
      "ask": "68.80",
      "open": "70.40",
      "high": "70.90",
      "low": "68.50",
      "close": "68.80",
      "average": "69.2558",
      "volume": "4235",
      "turnover": "293298.3",
      "trades": "52"
    },
    {
      "date": "2024-02-20",
      "bid": "66.70",
      "ask": "66.90",
      "open": "68.80",
      "high": "69.30",
      "low": "66.50",
      "close": "66.90",
      "average": "67.8815",
      "volume": "16861",
      "turnover": "1144315.8",
      "trades": "84"
    },
    {
      "date": "2024-02-21",
      "bid": "68.20",
      "ask": "68.30",
      "open": "66.80",
      "high": "68.30",
      "low": "66.30",
      "close": "68.30",
      "average": "67.2084",
      "volume": "10489",
      "turnover": "704948.6",
      "trades": "75"
    },
    {
      "date": "2024-02-22",
      "bid": "69.30",
      "ask": "69.70",
      "open": "68.40",
      "high": "69.40",
      "low": "68.00",
      "close": "69.30",
      "average": "68.694",
      "volume": "12473",
      "turnover": "856820.3",
      "trades": "77"
    },
    {
      "date": "2024-02-23",
      "bid": "68.40",
      "ask": "68.60",
      "open": "69.30",
      "high": "69.30",
      "low": "68.00",
      "close": "68.40",
      "average": "68.5319",
      "volume": "11594",
      "turnover": "794558.6",
      "trades": "61"
    },
    {
      "date": "2024-02-26",
      "bid": "67.00",
      "ask": "67.40",
      "open": "68.40",
      "high": "69.10",
      "low": "66.90",
      "close": "67.00",
      "average": "67.7686",
      "volume": "18614",
      "turnover": "1261694.7",
      "trades": "103"
    },
    {
      "date": "2024-02-27",
      "bid": "67.90",
      "ask": "68.10",
      "open": "66.70",
      "high": "69.00",
      "low": "66.70",
      "close": "67.90",
      "average": "68.0264",
      "volume": "17092",
      "turnover": "1162706.5",
      "trades": "127"
    },
    {
      "date": "2024-02-28",
      "bid": "66.10",
      "ask": "66.30",
      "open": "67.90",
      "high": "68.00",
      "low": "65.80",
      "close": "66.10",
      "average": "66.3886",
      "volume": "23364",
      "turnover": "1551120.6",
      "trades": "154"
    },
    {
      "date": "2024-02-29",
      "bid": "66.40",
      "ask": "66.70",
      "open": "66.10",
      "high": "67.10",
      "low": "65.80",
      "close": "66.50",
      "average": "66.4163",
      "volume": "26426",
      "turnover": "1755249.8",
      "trades": "175"
    },
    {
      "date": "2024-03-01",
      "bid": "66.90",
      "ask": "67.90",
      "open": "66.70",
      "high": "68.40",
      "low": "66.50",
      "close": "67.70",
      "average": "67.1007",
      "volume": "242577",
      "turnover": "16277702.6",
      "trades": "343"
    },
    {
      "date": "2024-03-04",
      "bid": "67.90",
      "ask": "68.20",
      "open": "67.70",
      "high": "68.20",
      "low": "67.50",
      "close": "68.00",
      "average": "67.9118",
      "volume": "16612",
      "turnover": "1128150.8",
      "trades": "114"
    },
    {
      "date": "2024-03-05",
      "bid": "66.50",
      "ask": "67.20",
      "open": "68.00",
      "high": "68.00",
      "low": "66.00",
      "close": "66.00",
      "average": "66.7006",
      "volume": "38249",
      "turnover": "2551788",
      "trades": "157"
    },
    {
      "date": "2024-03-06",
      "bid": "65.70",
      "ask": "65.80",
      "open": "65.80",
      "high": "66.40",
      "low": "65.50",
      "close": "65.70",
      "average": "65.739",
      "volume": "947163",
      "turnover": "62265422.25",
      "trades": "160"
    },
    {
      "date": "2024-03-07",
      "bid": "65.00",
      "ask": "65.30",
      "open": "65.10",
      "high": "65.60",
      "low": "64.70",
      "close": "65.00",
      "average": "65.2654",
      "volume": "86530",
      "turnover": "5647418.7",
      "trades": "165"
    },
    {
      "date": "2024-03-08",
      "bid": "67.80",
      "ask": "68.10",
      "open": "65.10",
      "high": "68.20",
      "low": "65.10",
      "close": "68.20",
      "average": "67.2795",
      "volume": "256513",
      "turnover": "17258062.6",
      "trades": "109"
    },
    {
      "date": "2024-03-11",
      "bid": "68.20",
      "ask": "68.50",
      "open": "67.60",
      "high": "68.50",
      "low": "67.40",
      "close": "68.20",
      "average": "68.0039",
      "volume": "8610",
      "turnover": "585513.4",
      "trades": "73"
    },
    {
      "date": "2024-03-12",
      "bid": "69.30",
      "ask": "69.60",
      "open": "68.30",
      "high": "69.90",
      "low": "68.30",
      "close": "69.30",
      "average": "69.4517",
      "volume": "22776",
      "turnover": "1581887.6",
      "trades": "139"
    },
    {
      "date": "2024-03-13",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.40",
      "high": "69.70",
      "low": "69.30",
      "close": "69.60",
      "average": "69.536",
      "volume": "15359",
      "turnover": "1068051.8",
      "trades": "68"
    },
    {
      "date": "2024-03-14",
      "bid": "70.90",
      "ask": "71.10",
      "open": "69.60",
      "high": "71.20",
      "low": "69.60",
      "close": "70.90",
      "average": "70.7102",
      "volume": "21878",
      "turnover": "1546437.65",
      "trades": "119"
    },
    {
      "date": "2024-03-15",
      "bid": "70.50",
      "ask": "70.90",
      "open": "70.90",
      "high": "71.30",
      "low": "70.50",
      "close": "70.50",
      "average": "71.0628",
      "volume": "26750",
      "turnover": "1900882.7",
      "trades": "101"
    },
    {
      "date": "2024-03-18",
      "bid": "71.00",
      "ask": "71.20",
      "open": "70.60",
      "high": "71.30",
      "low": "70.60",
      "close": "71.00",
      "average": "71.1319",
      "volume": "9590",
      "turnover": "682162.3",
      "trades": "69"
    },
    {
      "date": "2024-03-19",
      "bid": "70.20",
      "ask": "71.00",
      "open": "71.00",
      "high": "71.20",
      "low": "70.20",
      "close": "70.80",
      "average": "71.145",
      "volume": "24802",
      "turnover": "1764538.8",
      "trades": "94"
    },
    {
      "date": "2024-03-20",
      "bid": "71.50",
      "ask": "71.70",
      "open": "69.90",
      "high": "71.70",
      "low": "69.90",
      "close": "71.50",
      "average": "71.1538",
      "volume": "453185",
      "turnover": "32245834.6",
      "trades": "156"
    },
    {
      "date": "2024-03-21",
      "bid": "71.70",
      "ask": "72.00",
      "open": "71.50",
      "high": "72.10",
      "low": "71.50",
      "close": "72.00",
      "average": "71.9494",
      "volume": "58703",
      "turnover": "4223648.09",
      "trades": "113"
    },
    {
      "date": "2024-03-22",
      "bid": "70.60",
      "ask": "71.50",
      "open": "71.90",
      "high": "72.20",
      "low": "69.00",
      "close": "70.50",
      "average": "71.4063",
      "volume": "56869",
      "turnover": "4060777.3",
      "trades": "168"
    },
    {
      "date": "2024-03-25",
      "bid": "72.80",
      "ask": "73.00",
      "open": "70.50",
      "high": "73.30",
      "low": "70.40",
      "close": "73.00",
      "average": "71.723",
      "volume": "26502",
      "turnover": "1900803.9",
      "trades": "138"
    },
    {
      "date": "2024-03-26",
      "bid": "75.20",
      "ask": "76.00",
      "open": "73.00",
      "high": "76.00",
      "low": "69.90",
      "close": "74.30",
      "average": "73.8053",
      "volume": "67737",
      "turnover": "4999624.9",
      "trades": "243"
    },
    {
      "date": "2024-03-27",
      "bid": "74.20",
      "ask": "75.40",
      "open": "71.90",
      "high": "75.90",
      "low": "70.00",
      "close": "74.70",
      "average": "73.4748",
      "volume": "64338",
      "turnover": "4727946.2",
      "trades": "218"
    },
    {
      "date": "2024-03-28",
      "bid": "75.50",
      "ask": "75.70",
      "open": "74.30",
      "high": "75.80",
      "low": "74.00",
      "close": "75.80",
      "average": "74.9814",
      "volume": "60174",
      "turnover": "4511929.59",
      "trades": "63"
    },
    {
      "date": "2024-04-02",
      "bid": "76.20",
      "ask": "76.60",
      "open": "75.50",
      "high": "76.70",
      "low": "75.00",
      "close": "76.60",
      "average": "75.8324",
      "volume": "36213",
      "turnover": "2746344.35",
      "trades": "185"
    },
    {
      "date": "2024-04-03",
      "bid": "78.60",
      "ask": "79.00",
      "open": "76.30",
      "high": "79.00",
      "low": "75.60",
      "close": "79.00",
      "average": "76.6203",
      "volume": "270444",
      "turnover": "20721508.2",
      "trades": "166"
    },
    {
      "date": "2024-04-04",
      "bid": "79.20",
      "ask": "79.80",
      "open": "78.50",
      "high": "80.00",
      "low": "78.40",
      "close": "79.60",
      "average": "79.1719",
      "volume": "30874",
      "turnover": "2444353.5",
      "trades": "146"
    },
    {
      "date": "2024-04-05",
      "bid": "79.50",
      "ask": "80.00",
      "open": "79.60",
      "high": "80.00",
      "low": "79.10",
      "close": "79.70",
      "average": "79.5836",
      "volume": "113044",
      "turnover": "8996451.8",
      "trades": "114"
    },
    {
      "date": "2024-04-08",
      "bid": "79.90",
      "ask": "80.20",
      "open": "79.70",
      "high": "80.20",
      "low": "78.80",
      "close": "80.00",
      "average": "79.4895",
      "volume": "36041",
      "turnover": "2864879.6",
      "trades": "140"
    },
    {
      "date": "2024-04-09",
      "bid": "79.80",
      "ask": "80.20",
      "open": "79.80",
      "high": "81.00",
      "low": "79.50",
      "close": "80.20",
      "average": "80.3094",
      "volume": "36069",
      "turnover": "2896680",
      "trades": "164"
    },
    {
      "date": "2024-04-10",
      "bid": "80.20",
      "ask": "81.00",
      "open": "80.20",
      "high": "81.00",
      "low": "80.10",
      "close": "80.40",
      "average": "80.5214",
      "volume": "20756",
      "turnover": "1671302.2",
      "trades": "99"
    },
    {
      "date": "2024-04-11",
      "bid": "80.60",
      "ask": "81.10",
      "open": "80.30",
      "high": "82.80",
      "low": "79.80",
      "close": "80.60",
      "average": "80.824",
      "volume": "106470",
      "turnover": "8605333",
      "trades": "269"
    },
    {
      "date": "2024-04-12",
      "bid": "79.80",
      "ask": "80.10",
      "open": "80.50",
      "high": "80.70",
      "low": "79.50",
      "close": "79.60",
      "average": "79.8968",
      "volume": "34753",
      "turnover": "2776653.3",
      "trades": "158"
    },
    {
      "date": "2024-04-15",
      "bid": "78.10",
      "ask": "79.60",
      "open": "77.30",
      "high": "79.20",
      "low": "77.30",
      "close": "78.90",
      "average": "78.4753",
      "volume": "26736",
      "turnover": "2098115.4",
      "trades": "144"
    },
    {
      "date": "2024-04-16",
      "bid": "75.20",
      "ask": "75.70",
      "open": "78.80",
      "high": "78.80",
      "low": "74.90",
      "close": "75.20",
      "average": "76.7307",
      "volume": "29951",
      "turnover": "2298161.9",
      "trades": "318"
    },
    {
      "date": "2024-04-17",
      "bid": "76.80",
      "ask": "77.00",
      "open": "75.40",
      "high": "77.80",
      "low": "74.80",
      "close": "76.70",
      "average": "76.7303",
      "volume": "8637",
      "turnover": "662720",
      "trades": "110"
    },
    {
      "date": "2024-04-18",
      "bid": "75.60",
      "ask": "76.00",
      "open": "76.60",
      "high": "77.70",
      "low": "74.90",
      "close": "75.30",
      "average": "76.32",
      "volume": "24295",
      "turnover": "1854193.6",
      "trades": "209"
    },
    {
      "date": "2024-04-19",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.30",
      "high": "75.30",
      "low": "73.70",
      "close": "74.00",
      "average": "74.1169",
      "volume": "10894",
      "turnover": "807430",
      "trades": "79"
    },
    {
      "date": "2024-04-22",
      "bid": "74.70",
      "ask": "75.60",
      "open": "74.00",
      "high": "75.40",
      "low": "74.00",
      "close": "75.00",
      "average": "74.8817",
      "volume": "7163",
      "turnover": "536377.3",
      "trades": "61"
    },
    {
      "date": "2024-04-23",
      "bid": "73.70",
      "ask": "73.90",
      "open": "75.00",
      "high": "75.20",
      "low": "73.40",
      "close": "73.60",
      "average": "73.9741",
      "volume": "6099",
      "turnover": "451156",
      "trades": "82"
    },
    {
      "date": "2024-04-24",
      "bid": "73.60",
      "ask": "73.80",
      "open": "73.60",
      "high": "74.70",
      "low": "73.50",
      "close": "73.80",
      "average": "74.008",
      "volume": "7532",
      "turnover": "557428.3",
      "trades": "74"
    },
    {
      "date": "2024-04-25",
      "bid": "78.00",
      "ask": "78.40",
      "open": "75.00",
      "high": "79.20",
      "low": "75.00",
      "close": "78.40",
      "average": "78.0935",
      "volume": "63956",
      "turnover": "4996524.59",
      "trades": "256"
    },
    {
      "date": "2024-04-26",
      "bid": "77.00",
      "ask": "77.40",
      "open": "78.40",
      "high": "78.70",
      "low": "77.00",
      "close": "77.20",
      "average": "77.8854",
      "volume": "167055",
      "turnover": "13011150.4",
      "trades": "160"
    },
    {
      "date": "2024-04-29",
      "bid": "77.90",
      "ask": "78.70",
      "open": "77.20",
      "high": "78.60",
      "low": "77.10",
      "close": "78.60",
      "average": "77.2215",
      "volume": "570850",
      "turnover": "44081903",
      "trades": "140"
    },
    {
      "date": "2024-04-30",
      "bid": "84.80",
      "ask": "85.00",
      "open": "78.50",
      "high": "85.00",
      "low": "78.50",
      "close": "85.00",
      "average": "82.6978",
      "volume": "111427",
      "turnover": "9214767.1",
      "trades": "316"
    },
    {
      "date": "2024-05-02",
      "bid": "82.40",
      "ask": "82.90",
      "open": "84.80",
      "high": "84.80",
      "low": "81.80",
      "close": "82.90",
      "average": "82.8515",
      "volume": "15760",
      "turnover": "1305739.1",
      "trades": "172"
    },
    {
      "date": "2024-05-03",
      "bid": "83.70",
      "ask": "84.00",
      "open": "83.20",
      "high": "85.50",
      "low": "83.20",
      "close": "84.00",
      "average": "84.7854",
      "volume": "62642",
      "turnover": "5311334.59",
      "trades": "237"
    },
    {
      "date": "2024-05-06",
      "bid": "83.30",
      "ask": "83.60",
      "open": "84.10",
      "high": "84.60",
      "low": "83.00",
      "close": "83.00",
      "average": "83.4694",
      "volume": "19648",
      "turnover": "1640006.2",
      "trades": "121"
    },
    {
      "date": "2024-05-07",
      "bid": "82.50",
      "ask": "83.40",
      "open": "82.90",
      "high": "83.10",
      "low": "81.70",
      "close": "83.00",
      "average": "82.7084",
      "volume": "8220",
      "turnover": "680065.6",
      "trades": "89"
    },
    {
      "date": "2024-05-08",
      "bid": "81.20",
      "ask": "82.50",
      "open": "83.00",
      "high": "83.40",
      "low": "81.50",
      "close": "81.50",
      "average": "82.3646",
      "volume": "4077",
      "turnover": "335800.5",
      "trades": "55"
    },
    {
      "date": "2024-05-10",
      "bid": "83.00",
      "ask": "85.50",
      "open": "82.00",
      "high": "83.70",
      "low": "80.50",
      "close": "83.70",
      "average": "81.8027",
      "volume": "9721",
      "turnover": "795204.4",
      "trades": "109"
    },
    {
      "date": "2024-05-13",
      "bid": "81.10",
      "ask": "81.40",
      "open": "83.60",
      "high": "83.60",
      "low": "80.70",
      "close": "81.00",
      "average": "81.682",
      "volume": "15031",
      "turnover": "1227762",
      "trades": "152"
    },
    {
      "date": "2024-05-14",
      "bid": "81.80",
      "ask": "82.00",
      "open": "81.00",
      "high": "83.10",
      "low": "80.70",
      "close": "82.00",
      "average": "81.7097",
      "volume": "304008",
      "turnover": "24641686.7",
      "trades": "143"
    },
    {
      "date": "2024-05-15",
      "bid": "81.60",
      "ask": "81.80",
      "open": "82.00",
      "high": "83.40",
      "low": "81.30",
      "close": "81.30",
      "average": "81.8754",
      "volume": "16787",
      "turnover": "1374442.2",
      "trades": "112"
    },
    {
      "date": "2024-05-16",
      "bid": "80.90",
      "ask": "81.00",
      "open": "81.60",
      "high": "82.00",
      "low": "80.90",
      "close": "81.40",
      "average": "81.5122",
      "volume": "37898",
      "turnover": "3089149.2",
      "trades": "256"
    },
    {
      "date": "2024-05-17",
      "bid": "80.00",
      "ask": "80.70",
      "open": "81.30",
      "high": "81.30",
      "low": "78.50",
      "close": "80.10",
      "average": "79.9132",
      "volume": "19858",
      "turnover": "1586916.6",
      "trades": "119"
    },
    {
      "date": "2024-05-20",
      "bid": "78.70",
      "ask": "80.00",
      "open": "80.50",
      "high": "80.60",
      "low": "78.50",
      "close": "79.80",
      "average": "78.8874",
      "volume": "231512",
      "turnover": "18263515.25",
      "trades": "217"
    },
    {
      "date": "2024-05-21",
      "bid": "77.50",
      "ask": "77.90",
      "open": "79.70",
      "high": "80.20",
      "low": "77.70",
      "close": "78.00",
      "average": "79.2348",
      "volume": "202413",
      "turnover": "16038150.6",
      "trades": "180"
    },
    {
      "date": "2024-05-22",
      "bid": "79.90",
      "ask": "80.00",
      "open": "78.00",
      "high": "80.00",
      "low": "78.00",
      "close": "80.00",
      "average": "79.9345",
      "volume": "65951",
      "turnover": "5271762.8",
      "trades": "240"
    },
    {
      "date": "2024-05-23",
      "bid": "79.40",
      "ask": "79.60",
      "open": "80.00",
      "high": "80.00",
      "low": "79.30",
      "close": "79.40",
      "average": "79.7336",
      "volume": "11527",
      "turnover": "919089.3",
      "trades": "69"
    },
    {
      "date": "2024-05-24",
      "bid": "82.80",
      "ask": "83.20",
      "open": "79.90",
      "high": "83.90",
      "low": "79.00",
      "close": "83.00",
      "average": "81.0346",
      "volume": "38851",
      "turnover": "3148276.2",
      "trades": "201"
    },
    {
      "date": "2024-05-27",
      "bid": "81.60",
      "ask": "82.00",
      "open": "83.00",
      "high": "83.00",
      "low": "81.60",
      "close": "82.00",
      "average": "82.2446",
      "volume": "8309",
      "turnover": "683370.3",
      "trades": "70"
    },
    {
      "date": "2024-05-28",
      "bid": "80.70",
      "ask": "80.90",
      "open": "82.00",
      "high": "82.00",
      "low": "80.30",
      "close": "81.00",
      "average": "80.9346",
      "volume": "10346",
      "turnover": "837342.45",
      "trades": "114"
    },
    {
      "date": "2024-05-29",
      "bid": "80.00",
      "ask": "80.30",
      "open": "81.00",
      "high": "81.00",
      "low": "80.00",
      "close": "80.00",
      "average": "80.1983",
      "volume": "5910",
      "turnover": "473971.7",
      "trades": "66"
    },
    {
      "date": "2024-05-30",
      "bid": "80.10",
      "ask": "80.50",
      "open": "81.90",
      "high": "81.90",
      "low": "79.40",
      "close": "80.50",
      "average": "80.2016",
      "volume": "5981",
      "turnover": "479685.7",
      "trades": "60"
    },
    {
      "date": "2024-05-31",
      "bid": "79.20",
      "ask": "79.50",
      "open": "80.50",
      "high": "80.50",
      "low": "78.80",
      "close": "79.50",
      "average": "79.713",
      "volume": "32846",
      "turnover": "2621977.35",
      "trades": "172"
    },
    {
      "date": "2024-06-03",
      "bid": "78.50",
      "ask": "79.70",
      "open": "79.50",
      "high": "79.50",
      "low": "76.40",
      "close": "78.80",
      "average": "78.2649",
      "volume": "18334",
      "turnover": "1434866",
      "trades": "148"
    },
    {
      "date": "2024-06-04",
      "bid": "77.50",
      "ask": "77.80",
      "open": "78.80",
      "high": "79.50",
      "low": "77.50",
      "close": "77.60",
      "average": "78.5712",
      "volume": "4372",
      "turnover": "343513.2",
      "trades": "95"
    },
    {
      "date": "2024-06-05",
      "bid": "75.70",
      "ask": "76.60",
      "open": "80.00",
      "high": "80.00",
      "low": "75.20",
      "close": "76.50",
      "average": "76.502",
      "volume": "10423",
      "turnover": "797379.9",
      "trades": "140"
    },
    {
      "date": "2024-06-07",
      "bid": "75.00",
      "ask": "75.20",
      "open": "76.50",
      "high": "78.80",
      "low": "74.30",
      "close": "75.10",
      "average": "75.7151",
      "volume": "26053",
      "turnover": "1972605.4",
      "trades": "225"
    },
    {
      "date": "2024-06-10",
      "bid": "78.30",
      "ask": "79.90",
      "open": "74.10",
      "high": "79.90",
      "low": "74.00",
      "close": "79.90",
      "average": "76.0232",
      "volume": "15818",
      "turnover": "1202534.2",
      "trades": "150"
    },
    {
      "date": "2024-06-11",
      "bid": "77.90",
      "ask": "78.20",
      "open": "79.70",
      "high": "79.70",
      "low": "76.90",
      "close": "77.90",
      "average": "77.9452",
      "volume": "21230",
      "turnover": "1654776.2",
      "trades": "148"
    },
    {
      "date": "2024-06-12",
      "bid": "78.50",
      "ask": "78.70",
      "open": "77.90",
      "high": "78.80",
      "low": "77.50",
      "close": "78.60",
      "average": "77.9005",
      "volume": "309840",
      "turnover": "24136676.2",
      "trades": "95"
    },
    {
      "date": "2024-06-13",
      "bid": "79.80",
      "ask": "80.00",
      "open": "78.60",
      "high": "81.60",
      "low": "78.60",
      "close": "80.00",
      "average": "80.1082",
      "volume": "38098",
      "turnover": "3051959.85",
      "trades": "225"
    },
    {
      "date": "2024-06-14",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.00",
      "high": "80.00",
      "low": "78.60",
      "close": "79.90",
      "average": "79.6199",
      "volume": "24081",
      "turnover": "1917322.1",
      "trades": "118"
    },
    {
      "date": "2024-06-17",
      "bid": "79.60",
      "ask": "80.00",
      "open": "78.70",
      "high": "80.10",
      "low": "78.70",
      "close": "79.60",
      "average": "79.8993",
      "volume": "26244",
      "turnover": "2096888.5",
      "trades": "143"
    },
    {
      "date": "2024-06-18",
      "bid": "79.30",
      "ask": "79.50",
      "open": "79.60",
      "high": "80.00",
      "low": "79.00",
      "close": "79.30",
      "average": "79.5385",
      "volume": "120449",
      "turnover": "9580336.4",
      "trades": "91"
    },
    {
      "date": "2024-06-19",
      "bid": "78.60",
      "ask": "78.80",
      "open": "79.40",
      "high": "80.30",
      "low": "76.90",
      "close": "78.50",
      "average": "78.983",
      "volume": "51861",
      "turnover": "4096136.3",
      "trades": "202"
    },
    {
      "date": "2024-06-20",
      "bid": "77.70",
      "ask": "78.00",
      "open": "78.90",
      "high": "80.50",
      "low": "77.60",
      "close": "78.00",
      "average": "79.2191",
      "volume": "79393",
      "turnover": "6290715.45",
      "trades": "252"
    },
    {
      "date": "2024-06-24",
      "bid": "78.80",
      "ask": "79.00",
      "open": "77.80",
      "high": "79.00",
      "low": "77.40",
      "close": "78.90",
      "average": "78.7093",
      "volume": "72107",
      "turnover": "5675447.25",
      "trades": "181"
    },
    {
      "date": "2024-06-25",
      "bid": "78.90",
      "ask": "79.40",
      "open": "79.00",
      "high": "80.00",
      "low": "78.00",
      "close": "79.50",
      "average": "79.0906",
      "volume": "69792",
      "turnover": "5519444.6",
      "trades": "178"
    },
    {
      "date": "2024-06-26",
      "bid": "77.30",
      "ask": "77.40",
      "open": "79.50",
      "high": "79.50",
      "low": "76.60",
      "close": "77.40",
      "average": "77.5231",
      "volume": "24703",
      "turnover": "1912415.8",
      "trades": "148"
    },
    {
      "date": "2024-06-27",
      "bid": "78.60",
      "ask": "78.90",
      "open": "77.60",
      "high": "78.60",
      "low": "77.50",
      "close": "78.60",
      "average": "78.154",
      "volume": "7329",
      "turnover": "572286.9",
      "trades": "49"
    },
    {
      "date": "2024-06-28",
      "bid": "78.60",
      "ask": "78.90",
      "open": "78.90",
      "high": "79.00",
      "low": "78.40",
      "close": "79.00",
      "average": "78.8387",
      "volume": "10487",
      "turnover": "826781.3",
      "trades": "80"
    },
    {
      "date": "2024-07-01",
      "bid": "79.40",
      "ask": "80.00",
      "open": "79.00",
      "high": "80.00",
      "low": "79.00",
      "close": "79.70",
      "average": "79.8279",
      "volume": "23760",
      "turnover": "1896714.8",
      "trades": "127"
    },
    {
      "date": "2024-07-02",
      "bid": "79.40",
      "ask": "79.50",
      "open": "79.80",
      "high": "80.00",
      "low": "79.00",
      "close": "79.30",
      "average": "79.7454",
      "volume": "29774",
      "turnover": "2374338.5",
      "trades": "120"
    },
    {
      "date": "2024-07-03",
      "bid": "79.50",
      "ask": "79.80",
      "open": "78.80",
      "high": "80.00",
      "low": "78.50",
      "close": "79.60",
      "average": "79.4889",
      "volume": "44385",
      "turnover": "3527913.75",
      "trades": "140"
    },
    {
      "date": "2024-07-04",
      "bid": "81.70",
      "ask": "81.90",
      "open": "79.10",
      "high": "82.60",
      "low": "79.10",
      "close": "81.70",
      "average": "80.3612",
      "volume": "126035",
      "turnover": "10128317.8",
      "trades": "238"
    },
    {
      "date": "2024-07-05",
      "bid": "81.00",
      "ask": "81.40",
      "open": "81.70",
      "high": "81.70",
      "low": "79.80",
      "close": "81.00",
      "average": "80.4294",
      "volume": "69631",
      "turnover": "5600378.9",
      "trades": "187"
    },
    {
      "date": "2024-07-08",
      "bid": "80.50",
      "ask": "80.90",
      "open": "81.00",
      "high": "81.40",
      "low": "80.30",
      "close": "80.50",
      "average": "80.8088",
      "volume": "24907",
      "turnover": "2012705.4",
      "trades": "192"
    },
    {
      "date": "2024-07-09",
      "bid": "80.40",
      "ask": "80.70",
      "open": "80.50",
      "high": "81.20",
      "low": "80.40",
      "close": "80.40",
      "average": "80.6438",
      "volume": "6806",
      "turnover": "548861.9",
      "trades": "87"
    },
    {
      "date": "2024-07-10",
      "bid": "80.70",
      "ask": "80.90",
      "open": "80.40",
      "high": "81.20",
      "low": "80.10",
      "close": "81.00",
      "average": "80.9507",
      "volume": "27249",
      "turnover": "2205826.75",
      "trades": "163"
    },
    {
      "date": "2024-07-11",
      "bid": "80.90",
      "ask": "81.00",
      "open": "79.40",
      "high": "81.70",
      "low": "79.40",
      "close": "80.80",
      "average": "80.8182",
      "volume": "14034",
      "turnover": "1134202.1",
      "trades": "146"
    },
    {
      "date": "2024-07-12",
      "bid": "80.30",
      "ask": "80.70",
      "open": "77.60",
      "high": "80.90",
      "low": "77.60",
      "close": "80.70",
      "average": "80.3786",
      "volume": "25832",
      "turnover": "2076338.9",
      "trades": "153"
    },
    {
      "date": "2024-07-15",
      "bid": "81.90",
      "ask": "82.30",
      "open": "80.70",
      "high": "82.40",
      "low": "80.40",
      "close": "82.40",
      "average": "81.4171",
      "volume": "6230",
      "turnover": "507227.9",
      "trades": "87"
    },
    {
      "date": "2024-07-16",
      "bid": "82.40",
      "ask": "82.80",
      "open": "81.30",
      "high": "84.50",
      "low": "80.60",
      "close": "82.60",
      "average": "81.5271",
      "volume": "41693",
      "turnover": "3399110.9",
      "trades": "185"
    },
    {
      "date": "2024-07-17",
      "bid": "82.20",
      "ask": "82.40",
      "open": "82.20",
      "high": "82.80",
      "low": "82.00",
      "close": "82.20",
      "average": "82.2156",
      "volume": "7248",
      "turnover": "595898.5",
      "trades": "87"
    },
    {
      "date": "2024-07-18",
      "bid": "82.40",
      "ask": "82.80",
      "open": "82.20",
      "high": "83.00",
      "low": "81.50",
      "close": "82.60",
      "average": "82.1733",
      "volume": "8400",
      "turnover": "690255.6",
      "trades": "72"
    },
    {
      "date": "2024-07-19",
      "bid": "82.00",
      "ask": "82.60",
      "open": "82.60",
      "high": "82.60",
      "low": "81.20",
      "close": "81.80",
      "average": "81.9088",
      "volume": "7696",
      "turnover": "630370",
      "trades": "71"
    },
    {
      "date": "2024-07-22",
      "bid": "81.50",
      "ask": "81.70",
      "open": "81.70",
      "high": "82.60",
      "low": "81.30",
      "close": "81.50",
      "average": "81.6158",
      "volume": "11837",
      "turnover": "966089.05",
      "trades": "111"
    },
    {
      "date": "2024-07-23",
      "bid": "80.20",
      "ask": "80.40",
      "open": "81.10",
      "high": "81.10",
      "low": "79.70",
      "close": "80.50",
      "average": "80.4569",
      "volume": "13436",
      "turnover": "1081018.6",
      "trades": "150"
    },
    {
      "date": "2024-07-24",
      "bid": "79.80",
      "ask": "80.00",
      "open": "79.80",
      "high": "80.00",
      "low": "78.30",
      "close": "80.00",
      "average": "79.3452",
      "volume": "13959",
      "turnover": "1107568.2",
      "trades": "133"
    },
    {
      "date": "2024-07-25",
      "bid": "79.30",
      "ask": "79.80",
      "open": "79.90",
      "high": "80.00",
      "low": "78.20",
      "close": "79.00",
      "average": "79.5121",
      "volume": "18173",
      "turnover": "1444974.05",
      "trades": "146"
    },
    {
      "date": "2024-07-26",
      "bid": "81.50",
      "ask": "81.80",
      "open": "79.00",
      "high": "82.00",
      "low": "79.00",
      "close": "81.80",
      "average": "80.1897",
      "volume": "15562",
      "turnover": "1247944.25",
      "trades": "123"
    },
    {
      "date": "2024-07-29",
      "bid": "81.00",
      "ask": "81.30",
      "open": "81.80",
      "high": "82.30",
      "low": "80.50",
      "close": "80.90",
      "average": "81.2766",
      "volume": "14517",
      "turnover": "1178527.95",
      "trades": "181"
    },
    {
      "date": "2024-07-30",
      "bid": "80.70",
      "ask": "81.50",
      "open": "80.80",
      "high": "82.20",
      "low": "80.80",
      "close": "80.80",
      "average": "81.5474",
      "volume": "9643",
      "turnover": "786433.7",
      "trades": "101"
    },
    {
      "date": "2024-07-31",
      "bid": "80.40",
      "ask": "81.10",
      "open": "80.80",
      "high": "81.50",
      "low": "79.70",
      "close": "80.50",
      "average": "80.4156",
      "volume": "11867",
      "turnover": "954310.7",
      "trades": "131"
    },
    {
      "date": "2024-08-01",
      "bid": "83.00",
      "ask": "83.30",
      "open": "81.00",
      "high": "85.00",
      "low": "80.90",
      "close": "82.30",
      "average": "83.3606",
      "volume": "57936",
      "turnover": "4829246.7",
      "trades": "484"
    },
    {
      "date": "2024-08-02",
      "bid": "81.40",
      "ask": "81.80",
      "open": "82.50",
      "high": "84.70",
      "low": "80.90",
      "close": "81.20",
      "average": "82.7855",
      "volume": "24323",
      "turnover": "2013628.35",
      "trades": "301"
    },
    {
      "date": "2024-08-05",
      "bid": "79.40",
      "ask": "80.80",
      "open": "80.70",
      "high": "80.70",
      "low": "77.80",
      "close": "79.50",
      "average": "78.6096",
      "volume": "19201",
      "turnover": "1509328.3",
      "trades": "252"
    },
    {
      "date": "2024-08-06",
      "bid": "79.30",
      "ask": "80.00",
      "open": "79.50",
      "high": "81.70",
      "low": "79.30",
      "close": "79.60",
      "average": "80.84",
      "volume": "17336",
      "turnover": "1401257.85",
      "trades": "222"
    },
    {
      "date": "2024-08-07",
      "bid": "81.70",
      "ask": "82.10",
      "open": "80.40",
      "high": "82.00",
      "low": "80.40",
      "close": "81.70",
      "average": "81.1326",
      "volume": "14853",
      "turnover": "1205997.45",
      "trades": "183"
    },
    {
      "date": "2024-08-08",
      "bid": "80.20",
      "ask": "80.50",
      "open": "81.20",
      "high": "81.30",
      "low": "78.90",
      "close": "80.50",
      "average": "80.2261",
      "volume": "8235",
      "turnover": "660448",
      "trades": "110"
    },
    {
      "date": "2024-08-09",
      "bid": "81.10",
      "ask": "81.30",
      "open": "80.00",
      "high": "81.50",
      "low": "80.00",
      "close": "81.20",
      "average": "80.7813",
      "volume": "20849",
      "turnover": "1684209.3",
      "trades": "126"
    },
    {
      "date": "2024-08-12",
      "bid": "80.20",
      "ask": "80.90",
      "open": "81.20",
      "high": "81.80",
      "low": "80.40",
      "close": "80.80",
      "average": "81.1381",
      "volume": "19989",
      "turnover": "1621870.5",
      "trades": "147"
    },
    {
      "date": "2024-08-13",
      "bid": "80.70",
      "ask": "81.10",
      "open": "81.50",
      "high": "81.50",
      "low": "79.90",
      "close": "81.30",
      "average": "80.3215",
      "volume": "4684",
      "turnover": "376237",
      "trades": "57"
    },
    {
      "date": "2024-08-14",
      "bid": "81.10",
      "ask": "81.30",
      "open": "81.20",
      "high": "81.30",
      "low": "81.00",
      "close": "81.30",
      "average": "81.1754",
      "volume": "3249",
      "turnover": "263738.8",
      "trades": "53"
    },
    {
      "date": "2024-08-15",
      "bid": "82.50",
      "ask": "82.80",
      "open": "81.30",
      "high": "84.40",
      "low": "81.20",
      "close": "82.80",
      "average": "81.7494",
      "volume": "122044",
      "turnover": "9977026.55",
      "trades": "191"
    },
    {
      "date": "2024-08-16",
      "bid": "86.00",
      "ask": "86.30",
      "open": "82.80",
      "high": "86.40",
      "low": "82.80",
      "close": "86.40",
      "average": "85.079",
      "volume": "33988",
      "turnover": "2891611.6",
      "trades": "211"
    },
    {
      "date": "2024-08-19",
      "bid": "87.40",
      "ask": "87.50",
      "open": "86.40",
      "high": "88.30",
      "low": "85.70",
      "close": "87.50",
      "average": "86.9956",
      "volume": "22511",
      "turnover": "1958490.7",
      "trades": "174"
    },
    {
      "date": "2024-08-20",
      "bid": "87.20",
      "ask": "87.60",
      "open": "87.90",
      "high": "88.00",
      "low": "86.70",
      "close": "87.20",
      "average": "87.5433",
      "volume": "11479",
      "turnover": "1004667.25",
      "trades": "144"
    },
    {
      "date": "2024-08-21",
      "bid": "87.60",
      "ask": "88.20",
      "open": "86.90",
      "high": "88.30",
      "low": "86.80",
      "close": "88.20",
      "average": "87.7858",
      "volume": "9954",
      "turnover": "873820.5",
      "trades": "132"
    },
    {
      "date": "2024-08-22",
      "bid": "85.90",
      "ask": "87.50",
      "open": "88.10",
      "high": "91.70",
      "low": "86.00",
      "close": "86.60",
      "average": "89.4388",
      "volume": "347104",
      "turnover": "31039516.7",
      "trades": "379"
    },
    {
      "date": "2024-08-23",
      "bid": "82.40",
      "ask": "82.50",
      "open": "86.60",
      "high": "88.00",
      "low": "81.50",
      "close": "81.50",
      "average": "84.4277",
      "volume": "425044",
      "turnover": "35904356.4",
      "trades": "684"
    },
    {
      "date": "2024-08-26",
      "bid": "79.40",
      "ask": "79.60",
      "open": "81.60",
      "high": "83.10",
      "low": "77.70",
      "close": "79.40",
      "average": "79.7498",
      "volume": "42902",
      "turnover": "3420984.35",
      "trades": "487"
    },
    {
      "date": "2024-08-27",
      "bid": "76.80",
      "ask": "77.00",
      "open": "80.00",
      "high": "80.00",
      "low": "76.60",
      "close": "76.60",
      "average": "77.9164",
      "volume": "31617",
      "turnover": "2462940.1",
      "trades": "555"
    },
    {
      "date": "2024-08-28",
      "bid": "74.60",
      "ask": "74.90",
      "open": "76.60",
      "high": "77.00",
      "low": "74.20",
      "close": "74.40",
      "average": "75.5923",
      "volume": "37799",
      "turnover": "2854968.3",
      "trades": "698"
    },
    {
      "date": "2024-08-29",
      "bid": "73.70",
      "ask": "74.20",
      "open": "74.50",
      "high": "76.00",
      "low": "73.10",
      "close": "73.60",
      "average": "73.9678",
      "volume": "38989",
      "turnover": "2887067.95",
      "trades": "817"
    },
    {
      "date": "2024-08-30",
      "bid": "76.60",
      "ask": "77.00",
      "open": "73.70",
      "high": "77.50",
      "low": "73.00",
      "close": "76.30",
      "average": "73.561",
      "volume": "1042115",
      "turnover": "76659828.55",
      "trades": "795"
    },
    {
      "date": "2024-09-02",
      "bid": "75.70",
      "ask": "76.00",
      "open": "76.40",
      "high": "77.60",
      "low": "75.00",
      "close": "75.40",
      "average": "75.5897",
      "volume": "40549",
      "turnover": "3065112.5",
      "trades": "745"
    },
    {
      "date": "2024-09-03",
      "bid": "75.50",
      "ask": "75.70",
      "open": "75.30",
      "high": "76.60",
      "low": "74.70",
      "close": "75.20",
      "average": "75.332",
      "volume": "20649",
      "turnover": "1555604.5",
      "trades": "397"
    },
    {
      "date": "2024-09-04",
      "bid": "76.20",
      "ask": "76.50",
      "open": "76.50",
      "high": "76.60",
      "low": "75.10",
      "close": "76.10",
      "average": "75.9989",
      "volume": "12531",
      "turnover": "951798.6",
      "trades": "216"
    },
    {
      "date": "2024-09-05",
      "bid": "76.70",
      "ask": "76.90",
      "open": "75.80",
      "high": "77.60",
      "low": "75.80",
      "close": "77.00",
      "average": "76.7687",
      "volume": "25224",
      "turnover": "1936447.5",
      "trades": "319"
    },
    {
      "date": "2024-09-06",
      "bid": "76.60",
      "ask": "76.70",
      "open": "77.20",
      "high": "77.40",
      "low": "76.00",
      "close": "76.20",
      "average": "76.5723",
      "volume": "19075",
      "turnover": "1461582.5",
      "trades": "310"
    },
    {
      "date": "2024-09-09",
      "bid": "77.10",
      "ask": "77.40",
      "open": "76.10",
      "high": "77.40",
      "low": "75.80",
      "close": "77.00",
      "average": "76.9228",
      "volume": "10263",
      "turnover": "789373.85",
      "trades": "175"
    },
    {
      "date": "2024-09-10",
      "bid": "77.10",
      "ask": "77.70",
      "open": "77.20",
      "high": "78.00",
      "low": "76.90",
      "close": "77.40",
      "average": "77.3697",
      "volume": "9667",
      "turnover": "747931.95",
      "trades": "215"
    },
    {
      "date": "2024-09-11",
      "bid": "77.60",
      "ask": "78.10",
      "open": "78.80",
      "high": "78.80",
      "low": "77.60",
      "close": "78.00",
      "average": "77.9941",
      "volume": "14197",
      "turnover": "1106974.7",
      "trades": "148"
    },
    {
      "date": "2024-09-12",
      "bid": "78.00",
      "ask": "78.10",
      "open": "78.00",
      "high": "79.30",
      "low": "77.20",
      "close": "78.00",
      "average": "77.9222",
      "volume": "21131",
      "turnover": "1646450.35",
      "trades": "161"
    },
    {
      "date": "2024-09-13",
      "bid": "78.50",
      "ask": "79.20",
      "open": "77.40",
      "high": "79.00",
      "low": "77.30",
      "close": "78.70",
      "average": "78.2007",
      "volume": "9390",
      "turnover": "733899.2",
      "trades": "85"
    },
    {
      "date": "2024-09-16",
      "bid": "78.80",
      "ask": "79.90",
      "open": "78.00",
      "high": "79.50",
      "low": "78.00",
      "close": "78.80",
      "average": "78.6538",
      "volume": "7080",
      "turnover": "556868.7",
      "trades": "73"
    },
    {
      "date": "2024-09-17",
      "bid": "80.30",
      "ask": "81.50",
      "open": "78.80",
      "high": "82.00",
      "low": "78.80",
      "close": "80.70",
      "average": "80.8262",
      "volume": "17428",
      "turnover": "1407859.15",
      "trades": "144"
    },
    {
      "date": "2024-09-18",
      "bid": "79.70",
      "ask": "80.60",
      "open": "80.40",
      "high": "80.70",
      "low": "79.50",
      "close": "79.60",
      "average": "79.916",
      "volume": "16850",
      "turnover": "1346249.85",
      "trades": "154"
    },
    {
      "date": "2024-09-19",
      "bid": "80.00",
      "ask": "80.20",
      "open": "80.10",
      "high": "80.80",
      "low": "80.00",
      "close": "80.00",
      "average": "80.1239",
      "volume": "11591",
      "turnover": "928716.1",
      "trades": "134"
    },
    {
      "date": "2024-09-20",
      "bid": "79.80",
      "ask": "80.10",
      "open": "79.80",
      "high": "80.50",
      "low": "79.80",
      "close": "79.80",
      "average": "79.9324",
      "volume": "9445",
      "turnover": "754961.3",
      "trades": "102"
    },
    {
      "date": "2024-09-23",
      "bid": "80.50",
      "ask": "81.20",
      "open": "79.90",
      "high": "81.70",
      "low": "79.80",
      "close": "80.50",
      "average": "80.8533",
      "volume": "23327",
      "turnover": "1886003.9",
      "trades": "147"
    },
    {
      "date": "2024-09-24",
      "bid": "80.80",
      "ask": "81.50",
      "open": "80.50",
      "high": "81.50",
      "low": "80.50",
      "close": "80.60",
      "average": "80.7062",
      "volume": "7857",
      "turnover": "635449.6",
      "trades": "75"
    },
    {
      "date": "2024-09-25",
      "bid": "80.70",
      "ask": "81.20",
      "open": "80.60",
      "high": "81.40",
      "low": "80.00",
      "close": "80.50",
      "average": "80.5797",
      "volume": "20138",
      "turnover": "1622714.8",
      "trades": "98"
    },
    {
      "date": "2024-09-26",
      "bid": "80.90",
      "ask": "81.40",
      "open": "81.00",
      "high": "81.70",
      "low": "80.70",
      "close": "80.70",
      "average": "81.0055",
      "volume": "55476",
      "turnover": "4493863.2",
      "trades": "74"
    },
    {
      "date": "2024-09-27",
      "bid": "81.00",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.90",
      "low": "81.00",
      "close": "81.00",
      "average": "81.0363",
      "volume": "10355",
      "turnover": "839120.3",
      "trades": "140"
    },
    {
      "date": "2024-09-30",
      "bid": "80.50",
      "ask": "81.20",
      "open": "81.00",
      "high": "81.50",
      "low": "80.60",
      "close": "81.00",
      "average": "81.141",
      "volume": "9486",
      "turnover": "769704.75",
      "trades": "121"
    },
    {
      "date": "2024-10-01",
      "bid": "81.30",
      "ask": "82.70",
      "open": "80.90",
      "high": "84.70",
      "low": "80.90",
      "close": "82.10",
      "average": "82.0043",
      "volume": "80340",
      "turnover": "6588211.1",
      "trades": "136"
    },
    {
      "date": "2024-10-02",
      "bid": "81.80",
      "ask": "82.30",
      "open": "82.90",
      "high": "82.90",
      "low": "81.50",
      "close": "81.90",
      "average": "81.9729",
      "volume": "6295",
      "turnover": "516019.4",
      "trades": "78"
    },
    {
      "date": "2024-10-03",
      "bid": "80.50",
      "ask": "81.10",
      "open": "82.00",
      "high": "82.00",
      "low": "80.50",
      "close": "81.00",
      "average": "80.8738",
      "volume": "13800",
      "turnover": "1116058.8",
      "trades": "103"
    },
    {
      "date": "2024-10-04",
      "bid": "81.20",
      "ask": "82.00",
      "open": "80.60",
      "high": "82.00",
      "low": "80.60",
      "close": "81.50",
      "average": "81.278",
      "volume": "8396",
      "turnover": "682409.9",
      "trades": "110"
    },
    {
      "date": "2024-10-07",
      "bid": "81.00",
      "ask": "81.40",
      "open": "81.40",
      "high": "81.50",
      "low": "80.50",
      "close": "81.20",
      "average": "81.0468",
      "volume": "4824",
      "turnover": "390969.6",
      "trades": "55"
    },
    {
      "date": "2024-10-08",
      "bid": "81.50",
      "ask": "81.70",
      "open": "80.80",
      "high": "82.10",
      "low": "80.50",
      "close": "81.60",
      "average": "81.4425",
      "volume": "3192",
      "turnover": "259964.4",
      "trades": "47"
    },
    {
      "date": "2024-10-09",
      "bid": "81.20",
      "ask": "81.40",
      "open": "81.40",
      "high": "81.70",
      "low": "80.90",
      "close": "80.90",
      "average": "81.5327",
      "volume": "70245",
      "turnover": "5727264.15",
      "trades": "60"
    },
    {
      "date": "2024-10-10",
      "bid": "77.60",
      "ask": "77.90",
      "open": "80.90",
      "high": "80.90",
      "low": "76.90",
      "close": "78.00",
      "average": "78.3747",
      "volume": "8659",
      "turnover": "678736.5",
      "trades": "127"
    },
    {
      "date": "2024-10-11",
      "bid": "77.90",
      "ask": "78.50",
      "open": "78.70",
      "high": "78.80",
      "low": "77.90",
      "close": "78.30",
      "average": "78.3263",
      "volume": "1762",
      "turnover": "138042",
      "trades": "46"
    },
    {
      "date": "2024-10-14",
      "bid": "76.20",
      "ask": "77.00",
      "open": "78.30",
      "high": "78.30",
      "low": "76.40",
      "close": "76.40",
      "average": "76.8809",
      "volume": "3093",
      "turnover": "237494.45",
      "trades": "76"
    },
    {
      "date": "2024-10-15",
      "bid": "78.00",
      "ask": "78.70",
      "open": "78.50",
      "high": "78.70",
      "low": "76.00",
      "close": "78.30",
      "average": "77.6536",
      "volume": "7396",
      "turnover": "574313.6",
      "trades": "96"
    },
    {
      "date": "2024-10-16",
      "bid": "77.50",
      "ask": "77.90",
      "open": "77.90",
      "high": "78.90",
      "low": "76.10",
      "close": "77.70",
      "average": "77.8141",
      "volume": "4500",
      "turnover": "350163.6",
      "trades": "47"
    },
    {
      "date": "2024-10-17",
      "bid": "77.50",
      "ask": "77.80",
      "open": "77.30",
      "high": "77.80",
      "low": "76.40",
      "close": "77.80",
      "average": "77.2864",
      "volume": "6769",
      "turnover": "522787.3",
      "trades": "50"
    },
    {
      "date": "2024-10-18",
      "bid": "78.40",
      "ask": "78.90",
      "open": "77.50",
      "high": "78.90",
      "low": "76.40",
      "close": "78.90",
      "average": "78.102",
      "volume": "1239",
      "turnover": "96768.4",
      "trades": "37"
    },
    {
      "date": "2024-10-21",
      "bid": "81.40",
      "ask": "82.70",
      "open": "78.90",
      "high": "91.00",
      "low": "78.80",
      "close": "82.60",
      "average": "82.4665",
      "volume": "21807",
      "turnover": "1797927.4",
      "trades": "157"
    },
    {
      "date": "2024-10-22",
      "bid": "80.00",
      "ask": "80.50",
      "open": "81.90",
      "high": "81.90",
      "low": "78.40",
      "close": "79.70",
      "average": "79.35",
      "volume": "11133",
      "turnover": "882019.4",
      "trades": "92"
    },
    {
      "date": "2024-10-23",
      "bid": "78.60",
      "ask": "79.90",
      "open": "79.60",
      "high": "79.80",
      "low": "78.20",
      "close": "79.80",
      "average": "78.6334",
      "volume": "4571",
      "turnover": "359433.3",
      "trades": "43"
    },
    {
      "date": "2024-10-24",
      "bid": "77.80",
      "ask": "79.00",
      "open": "78.70",
      "high": "80.20",
      "low": "77.60",
      "close": "79.30",
      "average": "78.5501",
      "volume": "2963",
      "turnover": "232745.6",
      "trades": "75"
    },
    {
      "date": "2024-10-25",
      "bid": "78.60",
      "ask": "79.40",
      "open": "82.10",
      "high": "83.10",
      "low": "78.00",
      "close": "79.20",
      "average": "80.1941",
      "volume": "19080",
      "turnover": "1521485",
      "trades": "136"
    },
    {
      "date": "2024-10-28",
      "bid": "79.70",
      "ask": "80.30",
      "open": "79.20",
      "high": "81.00",
      "low": "78.70",
      "close": "79.60",
      "average": "79.3853",
      "volume": "14760",
      "turnover": "1171598",
      "trades": "145"
    },
    {
      "date": "2024-10-29",
      "bid": "77.80",
      "ask": "78.70",
      "open": "79.50",
      "high": "81.00",
      "low": "77.10",
      "close": "78.80",
      "average": "79.1988",
      "volume": "27114",
      "turnover": "2147448.2",
      "trades": "204"
    },
    {
      "date": "2024-10-30",
      "bid": "77.10",
      "ask": "77.80",
      "open": "78.30",
      "high": "79.00",
      "low": "76.70",
      "close": "77.70",
      "average": "78.0406",
      "volume": "14547",
      "turnover": "1135192.8",
      "trades": "110"
    },
    {
      "date": "2024-10-31",
      "bid": "77.20",
      "ask": "77.70",
      "open": "76.90",
      "high": "77.70",
      "low": "76.90",
      "close": "77.50",
      "average": "77.4835",
      "volume": "635",
      "turnover": "49202",
      "trades": "35"
    },
    {
      "date": "2024-11-01",
      "bid": "77.60",
      "ask": "78.50",
      "open": "77.50",
      "high": "78.10",
      "low": "77.00",
      "close": "77.90",
      "average": "77.7139",
      "volume": "1598",
      "turnover": "124198.5",
      "trades": "33"
    },
    {
      "date": "2024-11-04",
      "bid": "76.50",
      "ask": "77.10",
      "open": "77.90",
      "high": "77.90",
      "low": "76.00",
      "close": "76.70",
      "average": "76.9601",
      "volume": "4582",
      "turnover": "352631.1",
      "trades": "104"
    },
    {
      "date": "2024-11-05",
      "bid": "75.60",
      "ask": "76.00",
      "open": "79.00",
      "high": "79.00",
      "low": "75.40",
      "close": "75.50",
      "average": "76.6263",
      "volume": "11992",
      "turnover": "918593.1",
      "trades": "107"
    },
    {
      "date": "2024-11-06",
      "bid": "74.30",
      "ask": "74.90",
      "open": "75.60",
      "high": "75.60",
      "low": "74.20",
      "close": "74.30",
      "average": "74.7935",
      "volume": "10274",
      "turnover": "768428.4",
      "trades": "140"
    },
    {
      "date": "2024-11-07",
      "bid": "72.60",
      "ask": "73.00",
      "open": "74.00",
      "high": "74.60",
      "low": "72.60",
      "close": "73.00",
      "average": "73.2413",
      "volume": "80459",
      "turnover": "5892923.7",
      "trades": "185"
    },
    {
      "date": "2024-11-08",
      "bid": "71.90",
      "ask": "72.00",
      "open": "72.90",
      "high": "73.00",
      "low": "71.60",
      "close": "72.00",
      "average": "72.097",
      "volume": "56418",
      "turnover": "4067574.5",
      "trades": "368"
    },
    {
      "date": "2024-11-11",
      "bid": "71.60",
      "ask": "71.80",
      "open": "71.90",
      "high": "71.90",
      "low": "71.00",
      "close": "71.90",
      "average": "71.5629",
      "volume": "26889",
      "turnover": "1924293.7",
      "trades": "218"
    },
    {
      "date": "2024-11-12",
      "bid": "71.10",
      "ask": "71.40",
      "open": "71.80",
      "high": "72.00",
      "low": "71.20",
      "close": "71.40",
      "average": "71.4992",
      "volume": "44980",
      "turnover": "3216410.05",
      "trades": "236"
    },
    {
      "date": "2024-11-13",
      "bid": "70.70",
      "ask": "71.10",
      "open": "71.70",
      "high": "71.80",
      "low": "70.10",
      "close": "71.20",
      "average": "70.9704",
      "volume": "17993",
      "turnover": "1277656.2",
      "trades": "180"
    },
    {
      "date": "2024-11-14",
      "bid": "73.30",
      "ask": "73.70",
      "open": "73.50",
      "high": "75.10",
      "low": "71.10",
      "close": "74.00",
      "average": "71.5578",
      "volume": "261357",
      "turnover": "18702141.8",
      "trades": "104"
    },
    {
      "date": "2024-11-15",
      "bid": "73.50",
      "ask": "73.90",
      "open": "73.30",
      "high": "74.00",
      "low": "71.90",
      "close": "74.00",
      "average": "73.7002",
      "volume": "6553",
      "turnover": "483016.1",
      "trades": "74"
    },
    {
      "date": "2024-11-18",
      "bid": "72.50",
      "ask": "73.00",
      "open": "73.90",
      "high": "74.50",
      "low": "72.60",
      "close": "72.60",
      "average": "73.322",
      "volume": "21425",
      "turnover": "1572274.8",
      "trades": "156"
    },
    {
      "date": "2024-11-19",
      "bid": "71.30",
      "ask": "71.60",
      "open": "72.70",
      "high": "73.20",
      "low": "71.00",
      "close": "71.30",
      "average": "71.6265",
      "volume": "23142",
      "turnover": "1656593.3",
      "trades": "201"
    },
    {
      "date": "2024-11-20",
      "bid": "71.30",
      "ask": "71.60",
      "open": "73.60",
      "high": "73.60",
      "low": "71.30",
      "close": "71.40",
      "average": "71.8043",
      "volume": "6986",
      "turnover": "501740.6",
      "trades": "60"
    },
    {
      "date": "2024-11-21",
      "bid": "71.20",
      "ask": "71.50",
      "open": "71.30",
      "high": "72.20",
      "low": "70.80",
      "close": "71.50",
      "average": "71.5432",
      "volume": "19387",
      "turnover": "1389449.2",
      "trades": "106"
    },
    {
      "date": "2024-11-22",
      "bid": "69.80",
      "ask": "70.20",
      "open": "71.50",
      "high": "71.70",
      "low": "69.60",
      "close": "69.90",
      "average": "70.6762",
      "volume": "25248",
      "turnover": "1784820.6",
      "trades": "222"
    },
    {
      "date": "2024-11-25",
      "bid": "71.00",
      "ask": "71.40",
      "open": "69.80",
      "high": "71.50",
      "low": "69.20",
      "close": "71.00",
      "average": "70.4874",
      "volume": "15352",
      "turnover": "1082122.2",
      "trades": "167"
    },
    {
      "date": "2024-11-26",
      "bid": "71.10",
      "ask": "71.50",
      "open": "71.50",
      "high": "72.00",
      "low": "71.00",
      "close": "71.10",
      "average": "71.5605",
      "volume": "22037",
      "turnover": "1576967.9",
      "trades": "111"
    },
    {
      "date": "2024-11-27",
      "bid": "72.10",
      "ask": "72.30",
      "open": "71.50",
      "high": "72.80",
      "low": "71.40",
      "close": "72.10",
      "average": "72.1275",
      "volume": "109839",
      "turnover": "7921918.25",
      "trades": "104"
    },
    {
      "date": "2024-11-28",
      "bid": "74.50",
      "ask": "75.00",
      "open": "72.20",
      "high": "75.00",
      "low": "72.20",
      "close": "75.00",
      "average": "73.74",
      "volume": "43927",
      "turnover": "3230559.2",
      "trades": "197"
    },
    {
      "date": "2024-11-29",
      "bid": "73.80",
      "ask": "73.90",
      "open": "74.80",
      "high": "75.00",
      "low": "70.30",
      "close": "70.30",
      "average": "70.6883",
      "volume": "82573",
      "turnover": "5836944",
      "trades": "122"
    },
    {
      "date": "2024-12-02",
      "bid": "71.10",
      "ask": "71.20",
      "open": "73.90",
      "high": "73.90",
      "low": "70.90",
      "close": "71.00",
      "average": "71.1437",
      "volume": "46258",
      "turnover": "3290947.05",
      "trades": "185"
    },
    {
      "date": "2024-12-03",
      "bid": "71.00",
      "ask": "71.10",
      "open": "71.10",
      "high": "72.80",
      "low": "70.80",
      "close": "71.10",
      "average": "71.0459",
      "volume": "103090",
      "turnover": "7324160.7",
      "trades": "192"
    },
    {
      "date": "2024-12-04",
      "bid": "71.10",
      "ask": "71.30",
      "open": "71.20",
      "high": "71.70",
      "low": "70.80",
      "close": "71.30",
      "average": "71.0599",
      "volume": "27582",
      "turnover": "1960043.7",
      "trades": "138"
    },
    {
      "date": "2024-12-05",
      "bid": "70.90",
      "ask": "71.20",
      "open": "71.90",
      "high": "72.00",
      "low": "70.60",
      "close": "71.10",
      "average": "71.1691",
      "volume": "32858",
      "turnover": "2341374.1",
      "trades": "120"
    },
    {
      "date": "2024-12-06",
      "bid": "72.20",
      "ask": "72.50",
      "open": "71.00",
      "high": "72.60",
      "low": "70.80",
      "close": "72.50",
      "average": "72.3346",
      "volume": "119037",
      "turnover": "8610499.35",
      "trades": "164"
    },
    {
      "date": "2024-12-09",
      "bid": "72.40",
      "ask": "72.70",
      "open": "71.00",
      "high": "73.00",
      "low": "71.00",
      "close": "72.90",
      "average": "72.5012",
      "volume": "9613",
      "turnover": "696981.85",
      "trades": "116"
    },
    {
      "date": "2024-12-10",
      "bid": "71.60",
      "ask": "71.90",
      "open": "72.90",
      "high": "72.90",
      "low": "71.50",
      "close": "71.50",
      "average": "72.1463",
      "volume": "2297",
      "turnover": "165725",
      "trades": "52"
    },
    {
      "date": "2024-12-11",
      "bid": "71.50",
      "ask": "71.90",
      "open": "71.50",
      "high": "71.90",
      "low": "71.00",
      "close": "71.60",
      "average": "71.3938",
      "volume": "9355",
      "turnover": "668147",
      "trades": "98"
    },
    {
      "date": "2024-12-12",
      "bid": "71.00",
      "ask": "71.30",
      "open": "71.60",
      "high": "72.00",
      "low": "70.60",
      "close": "71.30",
      "average": "71.1586",
      "volume": "15821",
      "turnover": "1126793.3",
      "trades": "147"
    },
    {
      "date": "2024-12-13",
      "bid": "71.30",
      "ask": "71.40",
      "open": "71.00",
      "high": "71.60",
      "low": "70.60",
      "close": "71.30",
      "average": "71.2059",
      "volume": "1705",
      "turnover": "121407.4",
      "trades": "83"
    },
    {
      "date": "2024-12-16",
      "bid": "71.20",
      "ask": "71.70",
      "open": "71.20",
      "high": "71.80",
      "low": "71.10",
      "close": "71.40",
      "average": "71.4175",
      "volume": "1105169",
      "turnover": "76269157.2",
      "trades": "114"
    },
    {
      "date": "2024-12-17",
      "bid": "70.60",
      "ask": "71.00",
      "open": "71.10",
      "high": "71.40",
      "low": "70.40",
      "close": "71.00",
      "average": "70.9426",
      "volume": "19649",
      "turnover": "1393950.7",
      "trades": "168"
    },
    {
      "date": "2024-12-18",
      "bid": "71.00",
      "ask": "71.20",
      "open": "71.00",
      "high": "71.30",
      "low": "70.90",
      "close": "71.30",
      "average": "71.0363",
      "volume": "15095",
      "turnover": "1072654.8",
      "trades": "102"
    },
    {
      "date": "2024-12-19",
      "bid": "71.10",
      "ask": "71.20",
      "open": "71.00",
      "high": "71.40",
      "low": "70.80",
      "close": "71.30",
      "average": "71.1402",
      "volume": "10950",
      "turnover": "778983.7",
      "trades": "94"
    },
    {
      "date": "2024-12-20",
      "bid": "70.90",
      "ask": "71.20",
      "open": "70.40",
      "high": "71.20",
      "low": "70.40",
      "close": "71.10",
      "average": "70.8968",
      "volume": "8146",
      "turnover": "577645.75",
      "trades": "117"
    },
    {
      "date": "2024-12-23",
      "bid": "70.90",
      "ask": "71.70",
      "open": "70.90",
      "high": "71.50",
      "low": "70.30",
      "close": "71.20",
      "average": "70.9051",
      "volume": "6649",
      "turnover": "471417.25",
      "trades": "87"
    },
    {
      "date": "2024-12-27",
      "bid": "70.40",
      "ask": "70.80",
      "open": "70.10",
      "high": "70.90",
      "low": "70.10",
      "close": "70.40",
      "average": "70.4577",
      "volume": "107584",
      "turnover": "7584351",
      "trades": "96"
    },
    {
      "date": "2024-12-30",
      "bid": "70.40",
      "ask": "70.80",
      "open": "70.00",
      "high": "70.80",
      "low": "69.70",
      "close": "70.40",
      "average": "70.0282",
      "volume": "8503",
      "turnover": "595443.5",
      "trades": "83"
    },
    {
      "date": "2025-01-02",
      "bid": "72.60",
      "ask": "72.90",
      "open": "70.80",
      "high": "73.10",
      "low": "70.10",
      "close": "73.00",
      "average": "71.5015",
      "volume": "9207",
      "turnover": "658252.8",
      "trades": "129"
    },
    {
      "date": "2025-01-03",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.90",
      "high": "72.90",
      "low": "70.20",
      "close": "71.50",
      "average": "70.641",
      "volume": "204522",
      "turnover": "14448742.9",
      "trades": "244"
    },
    {
      "date": "2025-01-07",
      "bid": "71.50",
      "ask": "71.90",
      "open": "71.10",
      "high": "72.40",
      "low": "71.10",
      "close": "71.50",
      "average": "71.5201",
      "volume": "7991",
      "turnover": "572301.2",
      "trades": "86"
    },
    {
      "date": "2025-01-08",
      "bid": "70.60",
      "ask": "70.70",
      "open": "71.50",
      "high": "71.70",
      "low": "70.50",
      "close": "70.60",
      "average": "71.0971",
      "volume": "86078",
      "turnover": "6119895.9",
      "trades": "156"
    },
    {
      "date": "2025-01-09",
      "bid": "70.80",
      "ask": "71.20",
      "open": "70.60",
      "high": "71.40",
      "low": "70.40",
      "close": "71.20",
      "average": "70.9255",
      "volume": "25271",
      "turnover": "1793343.05",
      "trades": "62"
    },
    {
      "date": "2025-01-10",
      "bid": "70.10",
      "ask": "70.20",
      "open": "71.10",
      "high": "71.10",
      "low": "69.60",
      "close": "69.60",
      "average": "70.2181",
      "volume": "8138",
      "turnover": "571340.1",
      "trades": "99"
    },
    {
      "date": "2025-01-13",
      "bid": "70.00",
      "ask": "70.40",
      "open": "70.20",
      "high": "70.40",
      "low": "69.30",
      "close": "70.40",
      "average": "69.8925",
      "volume": "3840",
      "turnover": "268388.3",
      "trades": "59"
    },
    {
      "date": "2025-01-14",
      "bid": "70.00",
      "ask": "70.20",
      "open": "69.50",
      "high": "70.50",
      "low": "69.30",
      "close": "70.00",
      "average": "69.9667",
      "volume": "6542",
      "turnover": "457721.9",
      "trades": "78"
    },
    {
      "date": "2025-01-15",
      "bid": "70.20",
      "ask": "70.30",
      "open": "70.00",
      "high": "70.30",
      "low": "69.20",
      "close": "70.20",
      "average": "69.949",
      "volume": "10652",
      "turnover": "745491.65",
      "trades": "94"
    },
    {
      "date": "2025-01-16",
      "bid": "70.00",
      "ask": "70.10",
      "open": "70.20",
      "high": "70.50",
      "low": "69.90",
      "close": "70.00",
      "average": "70.0346",
      "volume": "68228",
      "turnover": "4778279.25",
      "trades": "117"
    },
    {
      "date": "2025-01-17",
      "bid": "71.90",
      "ask": "72.00",
      "open": "70.00",
      "high": "72.20",
      "low": "70.00",
      "close": "71.90",
      "average": "71.3092",
      "volume": "70021",
      "turnover": "4993139.7",
      "trades": "99"
    },
    {
      "date": "2025-01-20",
      "bid": "71.50",
      "ask": "72.20",
      "open": "72.00",
      "high": "72.40",
      "low": "71.50",
      "close": "71.50",
      "average": "72.0648",
      "volume": "118764",
      "turnover": "8559164.65",
      "trades": "136"
    },
    {
      "date": "2025-01-21",
      "bid": "72.90",
      "ask": "73.00",
      "open": "72.10",
      "high": "73.00",
      "low": "71.50",
      "close": "73.00",
      "average": "72.1018",
      "volume": "30283",
      "turnover": "2183459.2",
      "trades": "118"
    },
    {
      "date": "2025-01-22",
      "bid": "72.10",
      "ask": "72.40",
      "open": "72.90",
      "high": "73.00",
      "low": "71.80",
      "close": "72.50",
      "average": "72.49",
      "volume": "458136",
      "turnover": "33210188",
      "trades": "103"
    },
    {
      "date": "2025-01-23",
      "bid": "74.50",
      "ask": "74.80",
      "open": "72.60",
      "high": "74.90",
      "low": "72.50",
      "close": "74.90",
      "average": "73.992",
      "volume": "26712",
      "turnover": "1976480.7",
      "trades": "201"
    },
    {
      "date": "2025-01-24",
      "bid": "74.30",
      "ask": "74.40",
      "open": "74.60",
      "high": "74.80",
      "low": "74.10",
      "close": "74.50",
      "average": "74.4448",
      "volume": "10490",
      "turnover": "780258.75",
      "trades": "115"
    },
    {
      "date": "2025-01-27",
      "bid": "74.80",
      "ask": "75.30",
      "open": "74.50",
      "high": "75.80",
      "low": "74.00",
      "close": "75.10",
      "average": "74.849",
      "volume": "18725",
      "turnover": "1401728.6",
      "trades": "153"
    },
    {
      "date": "2025-01-28",
      "bid": "73.40",
      "ask": "73.90",
      "open": "75.40",
      "high": "75.90",
      "low": "73.40",
      "close": "73.70",
      "average": "74.4011",
      "volume": "28446",
      "turnover": "2119771.95",
      "trades": "154"
    },
    {
      "date": "2025-01-29",
      "bid": "74.20",
      "ask": "74.30",
      "open": "73.40",
      "high": "74.60",
      "low": "73.00",
      "close": "74.30",
      "average": "74.1828",
      "volume": "10382",
      "turnover": "770165.35",
      "trades": "108"
    },
    {
      "date": "2025-01-30",
      "bid": "69.80",
      "ask": "70.00",
      "open": "72.20",
      "high": "72.20",
      "low": "67.20",
      "close": "70.00",
      "average": "67.7972",
      "volume": "956711",
      "turnover": "64999475.4",
      "trades": "886"
    },
    {
      "date": "2025-01-31",
      "bid": "68.20",
      "ask": "68.30",
      "open": "70.50",
      "high": "71.10",
      "low": "67.40",
      "close": "68.40",
      "average": "68.6724",
      "volume": "67723",
      "turnover": "4650262.75",
      "trades": "548"
    },
    {
      "date": "2025-02-03",
      "bid": "68.10",
      "ask": "68.30",
      "open": "68.00",
      "high": "70.00",
      "low": "66.70",
      "close": "68.40",
      "average": "68.4036",
      "volume": "95873",
      "turnover": "6557363.1",
      "trades": "692"
    },
    {
      "date": "2025-02-04",
      "bid": "67.60",
      "ask": "68.30",
      "open": "69.60",
      "high": "69.60",
      "low": "67.60",
      "close": "67.80",
      "average": "68.1905",
      "volume": "38263",
      "turnover": "2609136.7",
      "trades": "298"
    },
    {
      "date": "2025-02-05",
      "bid": "67.70",
      "ask": "67.80",
      "open": "67.30",
      "high": "68.10",
      "low": "67.30",
      "close": "67.40",
      "average": "67.5051",
      "volume": "46847",
      "turnover": "3162471.85",
      "trades": "282"
    },
    {
      "date": "2025-02-06",
      "bid": "68.30",
      "ask": "68.60",
      "open": "67.80",
      "high": "69.10",
      "low": "67.20",
      "close": "68.20",
      "average": "67.7791",
      "volume": "54394",
      "turnover": "3687052.75",
      "trades": "317"
    },
    {
      "date": "2025-02-07",
      "bid": "67.80",
      "ask": "67.90",
      "open": "68.40",
      "high": "69.30",
      "low": "67.30",
      "close": "67.80",
      "average": "68.3081",
      "volume": "187414",
      "turnover": "13056248.15",
      "trades": "330"
    },
    {
      "date": "2025-02-10",
      "bid": "67.40",
      "ask": "67.60",
      "open": "68.00",
      "high": "68.70",
      "low": "67.30",
      "close": "67.30",
      "average": "68.0064",
      "volume": "19677",
      "turnover": "1338126.55",
      "trades": "190"
    },
    {
      "date": "2025-02-11",
      "bid": "67.70",
      "ask": "68.30",
      "open": "67.30",
      "high": "68.30",
      "low": "67.30",
      "close": "67.80",
      "average": "67.5358",
      "volume": "74759",
      "turnover": "5048508.5",
      "trades": "187"
    },
    {
      "date": "2025-02-12",
      "bid": "68.30",
      "ask": "68.70",
      "open": "68.30",
      "high": "69.00",
      "low": "67.90",
      "close": "68.30",
      "average": "68.6005",
      "volume": "21473",
      "turnover": "1473014.85",
      "trades": "207"
    },
    {
      "date": "2025-02-13",
      "bid": "68.10",
      "ask": "68.40",
      "open": "67.70",
      "high": "69.20",
      "low": "67.70",
      "close": "68.00",
      "average": "68.4051",
      "volume": "21138",
      "turnover": "1445603.55",
      "trades": "182"
    },
    {
      "date": "2025-02-14",
      "bid": "67.40",
      "ask": "67.80",
      "open": "68.00",
      "high": "68.00",
      "low": "67.20",
      "close": "67.20",
      "average": "67.5372",
      "volume": "26559",
      "turnover": "1793773.65",
      "trades": "249"
    },
    {
      "date": "2025-02-17",
      "bid": "67.00",
      "ask": "67.50",
      "open": "67.20",
      "high": "67.90",
      "low": "67.00",
      "close": "67.10",
      "average": "67.4532",
      "volume": "23871",
      "turnover": "1610196.8",
      "trades": "157"
    },
    {
      "date": "2025-02-18",
      "bid": "66.80",
      "ask": "66.90",
      "open": "67.20",
      "high": "68.00",
      "low": "66.80",
      "close": "66.80",
      "average": "67.0252",
      "volume": "57802",
      "turnover": "3874162.2",
      "trades": "173"
    },
    {
      "date": "2025-02-19",
      "bid": "64.80",
      "ask": "65.00",
      "open": "66.70",
      "high": "67.00",
      "low": "64.90",
      "close": "65.00",
      "average": "65.5657",
      "volume": "46373",
      "turnover": "3041553.6",
      "trades": "356"
    },
    {
      "date": "2025-02-20",
      "bid": "65.40",
      "ask": "65.70",
      "open": "65.00",
      "high": "66.00",
      "low": "62.60",
      "close": "65.60",
      "average": "65.3073",
      "volume": "148804",
      "turnover": "9717771.05",
      "trades": "299"
    },
    {
      "date": "2025-02-21",
      "bid": "67.20",
      "ask": "67.70",
      "open": "65.40",
      "high": "68.60",
      "low": "65.40",
      "close": "67.60",
      "average": "67.8331",
      "volume": "50842",
      "turnover": "3448940.55",
      "trades": "250"
    },
    {
      "date": "2025-02-24",
      "bid": "66.60",
      "ask": "67.00",
      "open": "67.60",
      "high": "67.80",
      "low": "66.70",
      "close": "66.70",
      "average": "67.3283",
      "volume": "4472",
      "turnover": "301052.55",
      "trades": "67"
    },
    {
      "date": "2025-02-25",
      "bid": "67.60",
      "ask": "68.00",
      "open": "66.40",
      "high": "68.10",
      "low": "66.30",
      "close": "67.70",
      "average": "67.2614",
      "volume": "9420",
      "turnover": "633791.85",
      "trades": "109"
    },
    {
      "date": "2025-02-26",
      "bid": "67.50",
      "ask": "68.20",
      "open": "67.80",
      "high": "68.40",
      "low": "67.10",
      "close": "67.60",
      "average": "67.7701",
      "volume": "12580",
      "turnover": "852547.8",
      "trades": "121"
    },
    {
      "date": "2025-02-27",
      "bid": "67.60",
      "ask": "68.20",
      "open": "67.50",
      "high": "68.30",
      "low": "67.20",
      "close": "67.60",
      "average": "67.9915",
      "volume": "23553",
      "turnover": "1601404",
      "trades": "144"
    },
    {
      "date": "2025-02-28",
      "bid": "67.70",
      "ask": "68.00",
      "open": "67.60",
      "high": "68.40",
      "low": "67.10",
      "close": "67.70",
      "average": "67.8878",
      "volume": "10762",
      "turnover": "730608.9",
      "trades": "125"
    },
    {
      "date": "2025-03-03",
      "bid": "67.40",
      "ask": "67.80",
      "open": "68.10",
      "high": "68.40",
      "low": "67.20",
      "close": "67.50",
      "average": "67.8415",
      "volume": "12466",
      "turnover": "845651.55",
      "trades": "137"
    },
    {
      "date": "2025-03-04",
      "bid": "67.10",
      "ask": "67.30",
      "open": "67.50",
      "high": "68.90",
      "low": "67.10",
      "close": "67.10",
      "average": "67.7554",
      "volume": "24282",
      "turnover": "1645155.3",
      "trades": "192"
    },
    {
      "date": "2025-03-05",
      "bid": "67.30",
      "ask": "67.70",
      "open": "67.20",
      "high": "68.20",
      "low": "67.10",
      "close": "67.30",
      "average": "67.6012",
      "volume": "26716",
      "turnover": "1806045.05",
      "trades": "215"
    },
    {
      "date": "2025-03-06",
      "bid": "67.60",
      "ask": "67.80",
      "open": "67.70",
      "high": "68.00",
      "low": "67.10",
      "close": "67.70",
      "average": "67.71",
      "volume": "24147",
      "turnover": "1634975.5",
      "trades": "194"
    },
    {
      "date": "2025-03-07",
      "bid": "67.10",
      "ask": "67.50",
      "open": "67.70",
      "high": "68.40",
      "low": "67.10",
      "close": "67.30",
      "average": "67.4775",
      "volume": "10978",
      "turnover": "740737.8",
      "trades": "143"
    },
    {
      "date": "2025-03-10",
      "bid": "66.60",
      "ask": "66.90",
      "open": "67.40",
      "high": "67.60",
      "low": "66.70",
      "close": "67.00",
      "average": "67.2431",
      "volume": "24144",
      "turnover": "1623580.1",
      "trades": "159"
    },
    {
      "date": "2025-03-11",
      "bid": "65.20",
      "ask": "66.20",
      "open": "67.70",
      "high": "67.70",
      "low": "64.80",
      "close": "65.20",
      "average": "65.5095",
      "volume": "27744",
      "turnover": "1817598.65",
      "trades": "239"
    },
    {
      "date": "2025-03-12",
      "bid": "65.40",
      "ask": "65.60",
      "open": "65.20",
      "high": "65.70",
      "low": "64.00",
      "close": "65.50",
      "average": "64.7718",
      "volume": "36111",
      "turnover": "2338431.79",
      "trades": "268"
    },
    {
      "date": "2025-03-13",
      "bid": "65.50",
      "ask": "65.60",
      "open": "65.70",
      "high": "66.90",
      "low": "65.20",
      "close": "65.60",
      "average": "65.6055",
      "volume": "12344",
      "turnover": "809748.55",
      "trades": "130"
    },
    {
      "date": "2025-03-14",
      "bid": "65.80",
      "ask": "66.00",
      "open": "65.40",
      "high": "66.70",
      "low": "65.40",
      "close": "66.00",
      "average": "66.0132",
      "volume": "23336",
      "turnover": "1540484.4",
      "trades": "167"
    },
    {
      "date": "2025-03-17",
      "bid": "67.40",
      "ask": "67.80",
      "open": "68.80",
      "high": "68.80",
      "low": "67.30",
      "close": "67.80",
      "average": "68.2737",
      "volume": "25473",
      "turnover": "1739024.6",
      "trades": "206"
    },
    {
      "date": "2025-03-18",
      "bid": "68.10",
      "ask": "68.20",
      "open": "67.80",
      "high": "68.50",
      "low": "67.30",
      "close": "68.40",
      "average": "68.1842",
      "volume": "15976",
      "turnover": "1089382.85",
      "trades": "165"
    },
    {
      "date": "2025-03-19",
      "bid": "66.90",
      "ask": "67.60",
      "open": "68.50",
      "high": "68.50",
      "low": "66.40",
      "close": "66.80",
      "average": "66.8071",
      "volume": "14225",
      "turnover": "950277.95",
      "trades": "159"
    },
    {
      "date": "2025-03-20",
      "bid": "66.40",
      "ask": "66.90",
      "open": "66.90",
      "high": "67.10",
      "low": "65.90",
      "close": "66.40",
      "average": "66.4565",
      "volume": "9808",
      "turnover": "651833.15",
      "trades": "140"
    },
    {
      "date": "2025-03-21",
      "bid": "65.60",
      "ask": "66.00",
      "open": "66.40",
      "high": "66.60",
      "low": "65.50",
      "close": "65.80",
      "average": "65.8145",
      "volume": "35746",
      "turnover": "2352611.5",
      "trades": "81"
    },
    {
      "date": "2025-03-24",
      "bid": "65.20",
      "ask": "65.50",
      "open": "66.00",
      "high": "66.00",
      "low": "64.95",
      "close": "65.40",
      "average": "65.2303",
      "volume": "43097",
      "turnover": "2810417.35",
      "trades": "114"
    },
    {
      "date": "2025-03-25",
      "bid": "65.70",
      "ask": "66.00",
      "open": "65.00",
      "high": "65.90",
      "low": "64.80",
      "close": "65.90",
      "average": "65.2184",
      "volume": "9519",
      "turnover": "620800.5",
      "trades": "106"
    },
    {
      "date": "2025-03-26",
      "bid": "65.00",
      "ask": "65.40",
      "open": "65.90",
      "high": "65.90",
      "low": "64.90",
      "close": "65.40",
      "average": "65.4409",
      "volume": "312968",
      "turnover": "20480732.39",
      "trades": "130"
    },
    {
      "date": "2025-03-27",
      "bid": "64.30",
      "ask": "64.90",
      "open": "65.40",
      "high": "65.40",
      "low": "63.80",
      "close": "64.60",
      "average": "64.5279",
      "volume": "23719",
      "turnover": "1530516.7",
      "trades": "160"
    },
    {
      "date": "2025-03-28",
      "bid": "64.30",
      "ask": "64.70",
      "open": "64.90",
      "high": "65.10",
      "low": "64.30",
      "close": "64.30",
      "average": "64.8659",
      "volume": "7951",
      "turnover": "515746.2",
      "trades": "91"
    },
    {
      "date": "2025-03-31",
      "bid": "63.40",
      "ask": "64.00",
      "open": "65.40",
      "high": "65.40",
      "low": "63.10",
      "close": "63.60",
      "average": "63.7017",
      "volume": "10718",
      "turnover": "682559.6",
      "trades": "143"
    },
    {
      "date": "2025-04-01",
      "bid": "62.90",
      "ask": "63.10",
      "open": "63.00",
      "high": "63.70",
      "low": "62.60",
      "close": "62.90",
      "average": "62.9362",
      "volume": "59126",
      "turnover": "3721163.8",
      "trades": "149"
    },
    {
      "date": "2025-04-02",
      "bid": "62.90",
      "ask": "63.50",
      "open": "63.10",
      "high": "63.70",
      "low": "62.30",
      "close": "63.30",
      "average": "62.9939",
      "volume": "18891",
      "turnover": "1190024.75",
      "trades": "193"
    },
    {
      "date": "2025-04-03",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.70",
      "high": "63.40",
      "low": "62.00",
      "close": "62.60",
      "average": "62.7996",
      "volume": "11196",
      "turnover": "703093.6",
      "trades": "116"
    },
    {
      "date": "2025-04-04",
      "bid": "59.70",
      "ask": "60.00",
      "open": "62.50",
      "high": "63.60",
      "low": "59.60",
      "close": "60.00",
      "average": "61.3503",
      "volume": "31370",
      "turnover": "1924383.5",
      "trades": "343"
    },
    {
      "date": "2025-04-07",
      "bid": "57.00",
      "ask": "57.30",
      "open": "59.70",
      "high": "59.70",
      "low": "55.50",
      "close": "57.40",
      "average": "57.3095",
      "volume": "77445",
      "turnover": "4437438.59",
      "trades": "423"
    },
    {
      "date": "2025-04-08",
      "bid": "56.50",
      "ask": "56.60",
      "open": "57.40",
      "high": "57.50",
      "low": "56.40",
      "close": "56.50",
      "average": "57.0882",
      "volume": "56230",
      "turnover": "3210090.25",
      "trades": "308"
    },
    {
      "date": "2025-04-09",
      "bid": "55.40",
      "ask": "56.30",
      "open": "57.10",
      "high": "57.10",
      "low": "54.80",
      "close": "56.00",
      "average": "55.851",
      "volume": "31435",
      "turnover": "1755744.8",
      "trades": "260"
    },
    {
      "date": "2025-04-10",
      "bid": "58.60",
      "ask": "58.70",
      "open": "56.10",
      "high": "60.30",
      "low": "56.10",
      "close": "58.70",
      "average": "57.6118",
      "volume": "40441",
      "turnover": "2330025.2",
      "trades": "195"
    },
    {
      "date": "2025-04-11",
      "bid": "59.40",
      "ask": "59.70",
      "open": "58.30",
      "high": "59.60",
      "low": "58.00",
      "close": "59.60",
      "average": "58.5369",
      "volume": "16760",
      "turnover": "980055.9",
      "trades": "112"
    },
    {
      "date": "2025-04-14",
      "bid": "62.70",
      "ask": "62.90",
      "open": "60.10",
      "high": "63.00",
      "low": "60.00",
      "close": "62.40",
      "average": "62.1613",
      "volume": "35645",
      "turnover": "2213718.15",
      "trades": "150"
    },
    {
      "date": "2025-04-15",
      "bid": "62.00",
      "ask": "62.40",
      "open": "62.50",
      "high": "62.50",
      "low": "61.40",
      "close": "62.40",
      "average": "61.973",
      "volume": "32838",
      "turnover": "2035089.25",
      "trades": "127"
    },
    {
      "date": "2025-04-16",
      "bid": "61.10",
      "ask": "62.00",
      "open": "62.50",
      "high": "62.60",
      "low": "61.20",
      "close": "61.30",
      "average": "62.0814",
      "volume": "4474",
      "turnover": "277630.5",
      "trades": "71"
    },
    {
      "date": "2025-04-17",
      "bid": "62.00",
      "ask": "62.20",
      "open": "62.00",
      "high": "62.40",
      "low": "61.70",
      "close": "62.40",
      "average": "62.0253",
      "volume": "1415",
      "turnover": "87766.6",
      "trades": "35"
    },
    {
      "date": "2025-04-22",
      "bid": "60.80",
      "ask": "60.90",
      "open": "62.40",
      "high": "62.40",
      "low": "60.10",
      "close": "60.90",
      "average": "61.1085",
      "volume": "13009",
      "turnover": "794902.6",
      "trades": "167"
    },
    {
      "date": "2025-04-23",
      "bid": "62.70",
      "ask": "62.90",
      "open": "61.50",
      "high": "63.70",
      "low": "60.90",
      "close": "62.90",
      "average": "62.8612",
      "volume": "158125",
      "turnover": "9939998.5",
      "trades": "300"
    },
    {
      "date": "2025-04-24",
      "bid": "59.60",
      "ask": "60.20",
      "open": "62.80",
      "high": "62.80",
      "low": "55.60",
      "close": "60.00",
      "average": "59.0819",
      "volume": "86711",
      "turnover": "5125314.34",
      "trades": "497"
    },
    {
      "date": "2025-04-25",
      "bid": "60.20",
      "ask": "60.80",
      "open": "60.60",
      "high": "61.60",
      "low": "60.00",
      "close": "60.30",
      "average": "60.6202",
      "volume": "71740",
      "turnover": "4364341.3",
      "trades": "261"
    },
    {
      "date": "2025-04-28",
      "bid": "61.00",
      "ask": "61.40",
      "open": "60.10",
      "high": "62.30",
      "low": "60.10",
      "close": "61.20",
      "average": "61.6692",
      "volume": "11586",
      "turnover": "714395.1",
      "trades": "144"
    },
    {
      "date": "2025-04-29",
      "bid": "60.10",
      "ask": "60.30",
      "open": "60.70",
      "high": "62.20",
      "low": "60.00",
      "close": "60.30",
      "average": "60.7542",
      "volume": "11306",
      "turnover": "687673.5",
      "trades": "104"
    },
    {
      "date": "2025-04-30",
      "bid": "60.10",
      "ask": "60.70",
      "open": "61.70",
      "high": "61.70",
      "low": "60.00",
      "close": "60.10",
      "average": "60.4506",
      "volume": "6087",
      "turnover": "367979.85",
      "trades": "78"
    },
    {
      "date": "2025-05-02",
      "bid": "60.40",
      "ask": "61.00",
      "open": "60.90",
      "high": "62.00",
      "low": "60.40",
      "close": "61.10",
      "average": "61.1145",
      "volume": "37031",
      "turnover": "2263133.4",
      "trades": "219"
    },
    {
      "date": "2025-05-05",
      "bid": "63.40",
      "ask": "63.60",
      "open": "61.00",
      "high": "64.00",
      "low": "61.00",
      "close": "63.30",
      "average": "62.2052",
      "volume": "13936",
      "turnover": "866711",
      "trades": "140"
    },
    {
      "date": "2025-05-06",
      "bid": "62.70",
      "ask": "63.00",
      "open": "63.10",
      "high": "63.10",
      "low": "61.40",
      "close": "62.80",
      "average": "62.1117",
      "volume": "11231",
      "turnover": "697738.35",
      "trades": "106"
    },
    {
      "date": "2025-05-07",
      "bid": "64.90",
      "ask": "65.50",
      "open": "62.80",
      "high": "67.20",
      "low": "62.80",
      "close": "65.10",
      "average": "64.9658",
      "volume": "40732",
      "turnover": "2645366.2",
      "trades": "222"
    },
    {
      "date": "2025-05-08",
      "bid": "62.90",
      "ask": "63.30",
      "open": "65.20",
      "high": "67.00",
      "low": "62.40",
      "close": "62.80",
      "average": "64.0215",
      "volume": "27621",
      "turnover": "1768439.3",
      "trades": "221"
    },
    {
      "date": "2025-05-09",
      "bid": "64.00",
      "ask": "64.60",
      "open": "63.30",
      "high": "65.00",
      "low": "63.30",
      "close": "64.60",
      "average": "64.4765",
      "volume": "17063",
      "turnover": "1100124.55",
      "trades": "127"
    },
    {
      "date": "2025-05-12",
      "bid": "63.00",
      "ask": "63.40",
      "open": "64.00",
      "high": "65.90",
      "low": "62.80",
      "close": "62.80",
      "average": "64.295",
      "volume": "12624",
      "turnover": "811864.7",
      "trades": "109"
    },
    {
      "date": "2025-05-13",
      "bid": "63.60",
      "ask": "64.50",
      "open": "63.30",
      "high": "64.60",
      "low": "62.90",
      "close": "64.50",
      "average": "63.7914",
      "volume": "11126",
      "turnover": "709749.95",
      "trades": "109"
    },
    {
      "date": "2025-05-14",
      "bid": "64.60",
      "ask": "65.10",
      "open": "64.00",
      "high": "65.20",
      "low": "63.70",
      "close": "64.50",
      "average": "64.5536",
      "volume": "11938",
      "turnover": "771148.7",
      "trades": "93"
    },
    {
      "date": "2025-05-15",
      "bid": "63.30",
      "ask": "63.90",
      "open": "65.60",
      "high": "65.60",
      "low": "62.90",
      "close": "63.30",
      "average": "63.7613",
      "volume": "10317",
      "turnover": "658068.3",
      "trades": "89"
    },
    {
      "date": "2025-05-16",
      "bid": "62.70",
      "ask": "63.40",
      "open": "63.90",
      "high": "64.50",
      "low": "62.00",
      "close": "62.80",
      "average": "62.4402",
      "volume": "15551",
      "turnover": "971040.1",
      "trades": "124"
    },
    {
      "date": "2025-05-19",
      "bid": "60.30",
      "ask": "60.50",
      "open": "62.50",
      "high": "63.00",
      "low": "60.20",
      "close": "60.20",
      "average": "61.8366",
      "volume": "46858",
      "turnover": "2893701.55",
      "trades": "205"
    },
    {
      "date": "2025-05-20",
      "bid": "58.90",
      "ask": "59.20",
      "open": "60.40",
      "high": "60.50",
      "low": "58.70",
      "close": "59.90",
      "average": "59.6086",
      "volume": "25789",
      "turnover": "1537394.55",
      "trades": "233"
    },
    {
      "date": "2025-05-21",
      "bid": "59.40",
      "ask": "59.70",
      "open": "59.50",
      "high": "59.50",
      "low": "58.20",
      "close": "59.50",
      "average": "59.0688",
      "volume": "85879",
      "turnover": "5073216.45",
      "trades": "196"
    },
    {
      "date": "2025-05-22",
      "bid": "62.20",
      "ask": "63.10",
      "open": "59.70",
      "high": "63.10",
      "low": "59.20",
      "close": "63.10",
      "average": "60.2685",
      "volume": "25319",
      "turnover": "1525652.9",
      "trades": "176"
    },
    {
      "date": "2025-05-23",
      "bid": "61.70",
      "ask": "62.40",
      "open": "62.60",
      "high": "62.70",
      "low": "61.10",
      "close": "62.30",
      "average": "61.9948",
      "volume": "7279",
      "turnover": "451289.75",
      "trades": "86"
    },
    {
      "date": "2025-05-26",
      "bid": "65.30",
      "ask": "65.40",
      "open": "64.00",
      "high": "66.00",
      "low": "64.00",
      "close": "65.60",
      "average": "65.1754",
      "volume": "24242",
      "turnover": "1579732.95",
      "trades": "222"
    },
    {
      "date": "2025-05-27",
      "bid": "64.30",
      "ask": "65.00",
      "open": "65.40",
      "high": "66.00",
      "low": "64.10",
      "close": "64.90",
      "average": "64.7877",
      "volume": "19825",
      "turnover": "1284415.6",
      "trades": "207"
    },
    {
      "date": "2025-05-28",
      "bid": "63.10",
      "ask": "63.50",
      "open": "65.00",
      "high": "65.20",
      "low": "62.80",
      "close": "62.80",
      "average": "63.1676",
      "volume": "5275",
      "turnover": "333208.9",
      "trades": "68"
    },
    {
      "date": "2025-05-30",
      "bid": "63.50",
      "ask": "64.10",
      "open": "62.80",
      "high": "64.40",
      "low": "62.80",
      "close": "63.20",
      "average": "63.3443",
      "volume": "27497",
      "turnover": "1741898",
      "trades": "150"
    },
    {
      "date": "2025-06-02",
      "bid": "68.30",
      "ask": "68.50",
      "open": "65.10",
      "high": "69.50",
      "low": "65.10",
      "close": "67.60",
      "average": "67.5385",
      "volume": "156785",
      "turnover": "10607232.6",
      "trades": "586"
    },
    {
      "date": "2025-06-03",
      "bid": "65.10",
      "ask": "65.40",
      "open": "67.60",
      "high": "67.60",
      "low": "65.00",
      "close": "65.10",
      "average": "65.5436",
      "volume": "18423",
      "turnover": "1207518.45",
      "trades": "223"
    },
    {
      "date": "2025-06-04",
      "bid": "66.40",
      "ask": "66.80",
      "open": "65.10",
      "high": "67.00",
      "low": "65.10",
      "close": "66.60",
      "average": "66.0458",
      "volume": "16961",
      "turnover": "1120028.6",
      "trades": "187"
    },
    {
      "date": "2025-06-05",
      "bid": "66.80",
      "ask": "67.20",
      "open": "66.40",
      "high": "67.50",
      "low": "66.40",
      "close": "66.60",
      "average": "66.7717",
      "volume": "12840",
      "turnover": "857411.95",
      "trades": "133"
    },
    {
      "date": "2025-06-09",
      "bid": "66.60",
      "ask": "66.90",
      "open": "66.50",
      "high": "67.00",
      "low": "65.60",
      "close": "66.50",
      "average": "66.4565",
      "volume": "14883",
      "turnover": "989026.7",
      "trades": "151"
    },
    {
      "date": "2025-06-10",
      "bid": "65.20",
      "ask": "65.70",
      "open": "66.00",
      "high": "66.90",
      "low": "65.10",
      "close": "65.10",
      "average": "65.8644",
      "volume": "10048",
      "turnover": "662216.05",
      "trades": "111"
    },
    {
      "date": "2025-06-11",
      "bid": "66.00",
      "ask": "66.30",
      "open": "65.20",
      "high": "66.90",
      "low": "65.00",
      "close": "66.00",
      "average": "66.0591",
      "volume": "45561",
      "turnover": "3009769.3",
      "trades": "110"
    },
    {
      "date": "2025-06-12",
      "bid": "65.30",
      "ask": "65.70",
      "open": "66.90",
      "high": "66.90",
      "low": "65.40",
      "close": "65.40",
      "average": "65.9176",
      "volume": "12715",
      "turnover": "837989.7",
      "trades": "78"
    },
    {
      "date": "2025-06-13",
      "bid": "65.30",
      "ask": "65.80",
      "open": "65.70",
      "high": "66.50",
      "low": "65.20",
      "close": "65.30",
      "average": "65.7625",
      "volume": "13037",
      "turnover": "857775.1",
      "trades": "123"
    },
    {
      "date": "2025-06-16",
      "bid": "65.10",
      "ask": "65.70",
      "open": "66.40",
      "high": "66.40",
      "low": "64.80",
      "close": "65.30",
      "average": "65.3991",
      "volume": "12658",
      "turnover": "827818.2",
      "trades": "102"
    },
    {
      "date": "2025-06-17",
      "bid": "62.90",
      "ask": "63.00",
      "open": "64.80",
      "high": "65.10",
      "low": "63.00",
      "close": "63.10",
      "average": "64.5331",
      "volume": "74996",
      "turnover": "4839684.7",
      "trades": "177"
    },
    {
      "date": "2025-06-18",
      "bid": "64.60",
      "ask": "64.80",
      "open": "64.00",
      "high": "65.00",
      "low": "63.00",
      "close": "64.60",
      "average": "64.5225",
      "volume": "9265",
      "turnover": "597090.6",
      "trades": "95"
    },
    {
      "date": "2025-06-19",
      "bid": "63.50",
      "ask": "64.00",
      "open": "64.60",
      "high": "64.60",
      "low": "63.30",
      "close": "63.70",
      "average": "63.8066",
      "volume": "6702",
      "turnover": "427527.75",
      "trades": "82"
    },
    {
      "date": "2025-06-23",
      "bid": "63.60",
      "ask": "64.00",
      "open": "63.30",
      "high": "63.80",
      "low": "62.70",
      "close": "63.70",
      "average": "63.4854",
      "volume": "4362",
      "turnover": "276915.5",
      "trades": "63"
    },
    {
      "date": "2025-06-24",
      "bid": "62.90",
      "ask": "63.50",
      "open": "64.70",
      "high": "65.00",
      "low": "62.20",
      "close": "63.60",
      "average": "63.092",
      "volume": "69153",
      "turnover": "4363495.8",
      "trades": "313"
    },
    {
      "date": "2025-06-25",
      "bid": "62.10",
      "ask": "62.60",
      "open": "63.10",
      "high": "63.60",
      "low": "62.00",
      "close": "62.60",
      "average": "62.5155",
      "volume": "55072",
      "turnover": "3443199.55",
      "trades": "272"
    },
    {
      "date": "2025-06-26",
      "bid": "63.40",
      "ask": "64.20",
      "open": "62.50",
      "high": "64.50",
      "low": "62.50",
      "close": "63.50",
      "average": "63.3946",
      "volume": "9324",
      "turnover": "591265.2",
      "trades": "99"
    },
    {
      "date": "2025-06-27",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.20",
      "high": "65.30",
      "low": "63.50",
      "close": "64.30",
      "average": "64.6509",
      "volume": "15858",
      "turnover": "1025217.6",
      "trades": "145"
    },
    {
      "date": "2025-06-30",
      "bid": "63.50",
      "ask": "64.30",
      "open": "65.00",
      "high": "65.40",
      "low": "63.50",
      "close": "64.20",
      "average": "65.0108",
      "volume": "60360",
      "turnover": "3923747.75",
      "trades": "91"
    },
    {
      "date": "2025-07-01",
      "bid": "64.00",
      "ask": "64.40",
      "open": "63.90",
      "high": "64.50",
      "low": "63.30",
      "close": "64.50",
      "average": "64.143",
      "volume": "11129",
      "turnover": "713765.2",
      "trades": "109"
    },
    {
      "date": "2025-07-02",
      "bid": "64.10",
      "ask": "64.50",
      "open": "64.40",
      "high": "64.50",
      "low": "64.10",
      "close": "64.20",
      "average": "64.3759",
      "volume": "3770",
      "turnover": "242682",
      "trades": "48"
    },
    {
      "date": "2025-07-03",
      "bid": "65.20",
      "ask": "65.40",
      "open": "64.10",
      "high": "65.50",
      "low": "64.10",
      "close": "65.00",
      "average": "65.0336",
      "volume": "14295",
      "turnover": "929679.5",
      "trades": "127"
    },
    {
      "date": "2025-07-04",
      "bid": "65.10",
      "ask": "66.50",
      "open": "65.40",
      "high": "66.40",
      "low": "64.50",
      "close": "66.40",
      "average": "65.4696",
      "volume": "12209",
      "turnover": "799317",
      "trades": "80"
    },
    {
      "date": "2025-07-07",
      "bid": "65.80",
      "ask": "65.90",
      "open": "65.10",
      "high": "65.90",
      "low": "64.80",
      "close": "65.80",
      "average": "65.4931",
      "volume": "5652",
      "turnover": "370197.15",
      "trades": "79"
    },
    {
      "date": "2025-07-08",
      "bid": "66.00",
      "ask": "66.20",
      "open": "66.70",
      "high": "66.70",
      "low": "65.80",
      "close": "66.30",
      "average": "66.1089",
      "volume": "7039",
      "turnover": "465442.95",
      "trades": "63"
    },
    {
      "date": "2025-07-09",
      "bid": "65.80",
      "ask": "66.20",
      "open": "65.90",
      "high": "66.80",
      "low": "65.20",
      "close": "65.20",
      "average": "66.0696",
      "volume": "14764",
      "turnover": "975561.35",
      "trades": "87"
    },
    {
      "date": "2025-07-10",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.90",
      "high": "65.70",
      "low": "64.10",
      "close": "65.00",
      "average": "64.9026",
      "volume": "17382",
      "turnover": "1128075.85",
      "trades": "162"
    },
    {
      "date": "2025-07-11",
      "bid": "64.30",
      "ask": "64.60",
      "open": "64.20",
      "high": "64.60",
      "low": "63.80",
      "close": "64.20",
      "average": "64.1953",
      "volume": "5128",
      "turnover": "329210.9",
      "trades": "77"
    },
    {
      "date": "2025-07-14",
      "bid": "64.00",
      "ask": "64.50",
      "open": "64.60",
      "high": "65.20",
      "low": "64.00",
      "close": "64.30",
      "average": "64.8042",
      "volume": "3878",
      "turnover": "251350.2",
      "trades": "46"
    },
    {
      "date": "2025-07-15",
      "bid": "64.30",
      "ask": "64.70",
      "open": "64.90",
      "high": "64.90",
      "low": "64.10",
      "close": "64.20",
      "average": "64.3673",
      "volume": "20215",
      "turnover": "1301192.35",
      "trades": "100"
    },
    {
      "date": "2025-07-16",
      "bid": "63.10",
      "ask": "63.20",
      "open": "64.80",
      "high": "64.80",
      "low": "63.00",
      "close": "63.00",
      "average": "63.7301",
      "volume": "6905",
      "turnover": "440080.85",
      "trades": "71"
    },
    {
      "date": "2025-07-17",
      "bid": "62.00",
      "ask": "62.50",
      "open": "62.80",
      "high": "62.80",
      "low": "60.90",
      "close": "60.90",
      "average": "61.6067",
      "volume": "29294",
      "turnover": "1804737.7",
      "trades": "202"
    },
    {
      "date": "2025-07-18",
      "bid": "57.30",
      "ask": "57.40",
      "open": "60.90",
      "high": "61.50",
      "low": "54.10",
      "close": "57.10",
      "average": "56.7523",
      "volume": "133730",
      "turnover": "7590885.65",
      "trades": "544"
    },
    {
      "date": "2025-07-21",
      "bid": "58.60",
      "ask": "59.50",
      "open": "57.10",
      "high": "59.60",
      "low": "56.00",
      "close": "59.50",
      "average": "57.4599",
      "volume": "39169",
      "turnover": "2250315.65",
      "trades": "212"
    },
    {
      "date": "2025-07-22",
      "bid": "59.40",
      "ask": "59.70",
      "open": "58.60",
      "high": "60.30",
      "low": "58.60",
      "close": "59.50",
      "average": "59.3559",
      "volume": "10696",
      "turnover": "634845.6",
      "trades": "77"
    },
    {
      "date": "2025-07-23",
      "bid": "59.50",
      "ask": "60.10",
      "open": "59.60",
      "high": "60.40",
      "low": "57.80",
      "close": "59.60",
      "average": "59.1173",
      "volume": "32889",
      "turnover": "1944109.75",
      "trades": "153"
    },
    {
      "date": "2025-07-24",
      "bid": "59.40",
      "ask": "60.00",
      "open": "60.20",
      "high": "60.40",
      "low": "59.10",
      "close": "59.30",
      "average": "59.6279",
      "volume": "6627",
      "turnover": "395213.5",
      "trades": "81"
    },
    {
      "date": "2025-07-25",
      "bid": "59.30",
      "ask": "59.90",
      "open": "59.10",
      "high": "60.00",
      "low": "59.00",
      "close": "59.30",
      "average": "59.436",
      "volume": "5549",
      "turnover": "329834.5",
      "trades": "81"
    },
    {
      "date": "2025-07-28",
      "bid": "59.00",
      "ask": "59.50",
      "open": "59.60",
      "high": "60.00",
      "low": "59.00",
      "close": "59.00",
      "average": "59.5323",
      "volume": "10240",
      "turnover": "609658.3",
      "trades": "95"
    },
    {
      "date": "2025-07-29",
      "bid": "57.70",
      "ask": "57.90",
      "open": "59.50",
      "high": "59.90",
      "low": "56.10",
      "close": "56.10",
      "average": "58.7453",
      "volume": "7864",
      "turnover": "462082.3",
      "trades": "73"
    },
    {
      "date": "2025-07-30",
      "bid": "57.30",
      "ask": "57.50",
      "open": "57.90",
      "high": "59.00",
      "low": "56.20",
      "close": "57.10",
      "average": "57.8189",
      "volume": "13714",
      "turnover": "792345.3",
      "trades": "107"
    },
    {
      "date": "2025-07-31",
      "bid": "56.10",
      "ask": "56.30",
      "open": "58.10",
      "high": "58.50",
      "low": "56.00",
      "close": "56.00",
      "average": "56.8752",
      "volume": "17627",
      "turnover": "1003042.7",
      "trades": "160"
    },
    {
      "date": "2025-08-01",
      "bid": "55.20",
      "ask": "55.70",
      "open": "55.90",
      "high": "55.90",
      "low": "55.00",
      "close": "55.10",
      "average": "55.2636",
      "volume": "35483",
      "turnover": "1960959.8",
      "trades": "242"
    },
    {
      "date": "2025-08-04",
      "bid": "54.30",
      "ask": "54.80",
      "open": "54.90",
      "high": "55.10",
      "low": "53.40",
      "close": "54.30",
      "average": "54.3736",
      "volume": "25780",
      "turnover": "1401026.35",
      "trades": "133"
    },
    {
      "date": "2025-08-05",
      "bid": "55.50",
      "ask": "55.80",
      "open": "54.40",
      "high": "56.00",
      "low": "54.40",
      "close": "55.30",
      "average": "54.8587",
      "volume": "20500",
      "turnover": "1124661.05",
      "trades": "146"
    },
    {
      "date": "2025-08-06",
      "bid": "55.20",
      "ask": "55.50",
      "open": "55.40",
      "high": "56.60",
      "low": "55.00",
      "close": "55.70",
      "average": "55.8131",
      "volume": "8894",
      "turnover": "496328.3",
      "trades": "75"
    },
    {
      "date": "2025-08-07",
      "bid": "57.10",
      "ask": "57.40",
      "open": "55.70",
      "high": "57.80",
      "low": "55.70",
      "close": "57.50",
      "average": "57.0534",
      "volume": "24394",
      "turnover": "1391406.4",
      "trades": "142"
    },
    {
      "date": "2025-08-08",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.00",
      "high": "58.20",
      "low": "57.00",
      "close": "58.20",
      "average": "57.9515",
      "volume": "17890",
      "turnover": "1036746.2",
      "trades": "156"
    },
    {
      "date": "2025-08-11",
      "bid": "59.70",
      "ask": "60.30",
      "open": "58.60",
      "high": "61.60",
      "low": "58.60",
      "close": "59.60",
      "average": "60.3449",
      "volume": "32822",
      "turnover": "1980696.05",
      "trades": "242"
    },
    {
      "date": "2025-08-12",
      "bid": "58.90",
      "ask": "59.20",
      "open": "60.30",
      "high": "60.30",
      "low": "58.70",
      "close": "58.70",
      "average": "59.1796",
      "volume": "7566",
      "turnover": "447893.05",
      "trades": "102"
    },
    {
      "date": "2025-08-13",
      "bid": "59.10",
      "ask": "59.40",
      "open": "59.60",
      "high": "60.50",
      "low": "58.90",
      "close": "58.90",
      "average": "59.614",
      "volume": "18533",
      "turnover": "1105631.64",
      "trades": "126"
    },
    {
      "date": "2025-08-14",
      "bid": "57.70",
      "ask": "58.10",
      "open": "59.90",
      "high": "59.90",
      "low": "57.50",
      "close": "57.50",
      "average": "58.2977",
      "volume": "22872",
      "turnover": "1333471.5",
      "trades": "112"
    },
    {
      "date": "2025-08-15",
      "bid": "56.80",
      "ask": "57.00",
      "open": "57.60",
      "high": "57.60",
      "low": "56.60",
      "close": "56.60",
      "average": "57.0594",
      "volume": "17719",
      "turnover": "1011261.35",
      "trades": "109"
    },
    {
      "date": "2025-08-18",
      "bid": "56.90",
      "ask": "57.00",
      "open": "56.80",
      "high": "59.00",
      "low": "56.70",
      "close": "56.70",
      "average": "57.9906",
      "volume": "28307",
      "turnover": "1641814",
      "trades": "81"
    },
    {
      "date": "2025-08-19",
      "bid": "57.10",
      "ask": "57.40",
      "open": "57.40",
      "high": "57.70",
      "low": "56.20",
      "close": "56.90",
      "average": "56.7856",
      "volume": "15164",
      "turnover": "861093.6",
      "trades": "99"
    },
    {
      "date": "2025-08-20",
      "bid": "56.30",
      "ask": "56.80",
      "open": "57.60",
      "high": "57.60",
      "low": "56.10",
      "close": "56.30",
      "average": "56.5647",
      "volume": "6612",
      "turnover": "374024.5",
      "trades": "91"
    },
    {
      "date": "2025-08-21",
      "bid": "58.30",
      "ask": "58.60",
      "open": "57.20",
      "high": "58.50",
      "low": "57.00",
      "close": "58.30",
      "average": "57.8598",
      "volume": "18011",
      "turnover": "1044008.85",
      "trades": "101"
    },
    {
      "date": "2025-08-22",
      "bid": "58.20",
      "ask": "58.80",
      "open": "58.20",
      "high": "58.90",
      "low": "57.90",
      "close": "58.70",
      "average": "58.6094",
      "volume": "13276",
      "turnover": "778133.7",
      "trades": "129"
    },
    {
      "date": "2025-08-25",
      "bid": "60.00",
      "ask": "60.10",
      "open": "59.00",
      "high": "61.00",
      "low": "58.80",
      "close": "60.00",
      "average": "60.2307",
      "volume": "18882",
      "turnover": "1137174.05",
      "trades": "170"
    },
    {
      "date": "2025-08-26",
      "bid": "59.40",
      "ask": "59.70",
      "open": "58.90",
      "high": "60.30",
      "low": "58.90",
      "close": "59.20",
      "average": "59.5755",
      "volume": "14649",
      "turnover": "872853.7",
      "trades": "101"
    },
    {
      "date": "2025-08-27",
      "bid": "58.60",
      "ask": "58.90",
      "open": "59.40",
      "high": "59.60",
      "low": "58.60",
      "close": "59.20",
      "average": "59.0405",
      "volume": "8976",
      "turnover": "530004.45",
      "trades": "105"
    },
    {
      "date": "2025-08-28",
      "bid": "58.50",
      "ask": "58.70",
      "open": "58.70",
      "high": "59.50",
      "low": "58.50",
      "close": "58.50",
      "average": "58.7828",
      "volume": "27367",
      "turnover": "1609006.9",
      "trades": "71"
    },
    {
      "date": "2025-08-29",
      "bid": "58.10",
      "ask": "58.50",
      "open": "58.40",
      "high": "59.00",
      "low": "58.00",
      "close": "58.10",
      "average": "58.4572",
      "volume": "183556",
      "turnover": "10825147.5",
      "trades": "86"
    },
    {
      "date": "2025-09-01",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.60",
      "high": "59.00",
      "low": "57.40",
      "close": "58.00",
      "average": "58.2707",
      "volume": "21948",
      "turnover": "1278682.3",
      "trades": "111"
    },
    {
      "date": "2025-09-02",
      "bid": "58.10",
      "ask": "58.60",
      "open": "58.30",
      "high": "58.70",
      "low": "57.60",
      "close": "58.00",
      "average": "58.0485",
      "volume": "28128",
      "turnover": "1632876.25",
      "trades": "74"
    },
    {
      "date": "2025-09-03",
      "bid": "57.80",
      "ask": "58.10",
      "open": "58.10",
      "high": "58.90",
      "low": "57.80",
      "close": "58.10",
      "average": "58.1745",
      "volume": "4298",
      "turnover": "250057.1",
      "trades": "53"
    },
    {
      "date": "2025-09-04",
      "bid": "57.70",
      "ask": "57.90",
      "open": "58.10",
      "high": "58.70",
      "low": "57.80",
      "close": "58.10",
      "average": "58.2765",
      "volume": "4676",
      "turnover": "272501",
      "trades": "53"
    },
    {
      "date": "2025-09-05",
      "bid": "57.60",
      "ask": "58.10",
      "open": "57.90",
      "high": "58.60",
      "low": "57.70",
      "close": "57.70",
      "average": "58.1682",
      "volume": "97486",
      "turnover": "5673856.75",
      "trades": "88"
    },
    {
      "date": "2025-09-08",
      "bid": "57.10",
      "ask": "57.50",
      "open": "57.60",
      "high": "59.00",
      "low": "56.30",
      "close": "56.30",
      "average": "57.6409",
      "volume": "18251",
      "turnover": "1051900.85",
      "trades": "93"
    },
    {
      "date": "2025-09-09",
      "bid": "56.40",
      "ask": "56.90",
      "open": "56.20",
      "high": "56.70",
      "low": "56.00",
      "close": "56.20",
      "average": "56.415",
      "volume": "58618",
      "turnover": "3301722.6",
      "trades": "163"
    },
    {
      "date": "2025-09-10",
      "bid": "55.60",
      "ask": "55.80",
      "open": "56.40",
      "high": "56.40",
      "low": "55.10",
      "close": "55.90",
      "average": "55.8802",
      "volume": "36151",
      "turnover": "2018394.35",
      "trades": "137"
    },
    {
      "date": "2025-09-11",
      "bid": "54.60",
      "ask": "54.70",
      "open": "55.80",
      "high": "55.80",
      "low": "54.20",
      "close": "54.60",
      "average": "54.7879",
      "volume": "77426",
      "turnover": "4259741.59",
      "trades": "189"
    },
    {
      "date": "2025-09-12",
      "bid": "53.40",
      "ask": "53.50",
      "open": "54.70",
      "high": "54.70",
      "low": "53.20",
      "close": "53.40",
      "average": "53.8014",
      "volume": "74449",
      "turnover": "3991765.4",
      "trades": "216"
    },
    {
      "date": "2025-09-15",
      "bid": "53.10",
      "ask": "53.40",
      "open": "53.50",
      "high": "53.80",
      "low": "53.00",
      "close": "53.00",
      "average": "53.2572",
      "volume": "166461",
      "turnover": "8829653.75",
      "trades": "118"
    },
    {
      "date": "2025-09-16",
      "bid": "52.80",
      "ask": "53.00",
      "open": "53.50",
      "high": "53.50",
      "low": "52.80",
      "close": "53.00",
      "average": "52.9738",
      "volume": "28455",
      "turnover": "1507684.3",
      "trades": "109"
    },
    {
      "date": "2025-09-17",
      "bid": "52.00",
      "ask": "52.20",
      "open": "52.90",
      "high": "53.10",
      "low": "51.90",
      "close": "51.90",
      "average": "52.2123",
      "volume": "54334",
      "turnover": "2837136.7",
      "trades": "229"
    },
    {
      "date": "2025-09-18",
      "bid": "51.90",
      "ask": "52.10",
      "open": "51.00",
      "high": "53.20",
      "low": "51.00",
      "close": "51.80",
      "average": "52.1749",
      "volume": "40620",
      "turnover": "2120823.54",
      "trades": "226"
    },
    {
      "date": "2025-09-19",
      "bid": "51.90",
      "ask": "52.20",
      "open": "51.90",
      "high": "52.70",
      "low": "51.90",
      "close": "51.90",
      "average": "52.076",
      "volume": "15287",
      "turnover": "797947.45",
      "trades": "99"
    },
    {
      "date": "2025-09-22",
      "bid": "52.10",
      "ask": "52.50",
      "open": "51.80",
      "high": "52.50",
      "low": "51.40",
      "close": "52.50",
      "average": "52.1051",
      "volume": "10499",
      "turnover": "547000.5",
      "trades": "95"
    },
    {
      "date": "2025-09-23",
      "bid": "51.20",
      "ask": "51.40",
      "open": "52.50",
      "high": "52.50",
      "low": "51.10",
      "close": "51.10",
      "average": "51.4953",
      "volume": "56465",
      "turnover": "2908144.25",
      "trades": "147"
    },
    {
      "date": "2025-09-24",
      "bid": "51.60",
      "ask": "51.90",
      "open": "50.90",
      "high": "51.70",
      "low": "50.50",
      "close": "51.60",
      "average": "50.9724",
      "volume": "32933",
      "turnover": "1678938.9",
      "trades": "150"
    },
    {
      "date": "2025-09-25",
      "bid": "51.40",
      "ask": "51.80",
      "open": "51.60",
      "high": "52.20",
      "low": "51.30",
      "close": "51.30",
      "average": "51.7432",
      "volume": "39971",
      "turnover": "2065581.05",
      "trades": "115"
    },
    {
      "date": "2025-09-26",
      "bid": "52.20",
      "ask": "52.40",
      "open": "51.90",
      "high": "52.20",
      "low": "51.80",
      "close": "52.20",
      "average": "52.036",
      "volume": "24988",
      "turnover": "1300176.75",
      "trades": "130"
    },
    {
      "date": "2025-09-29",
      "bid": "52.40",
      "ask": "52.50",
      "open": "53.00",
      "high": "53.00",
      "low": "52.20",
      "close": "52.30",
      "average": "52.4344",
      "volume": "35263",
      "turnover": "1849197.2",
      "trades": "148"
    },
    {
      "date": "2025-09-30",
      "bid": "51.90",
      "ask": "52.40",
      "open": "52.40",
      "high": "52.50",
      "low": "51.50",
      "close": "52.00",
      "average": "52.0642",
      "volume": "45979",
      "turnover": "2393489.7",
      "trades": "124"
    },
    {
      "date": "2025-10-01",
      "bid": "51.40",
      "ask": "51.50",
      "open": "52.40",
      "high": "52.40",
      "low": "50.90",
      "close": "50.90",
      "average": "51.5605",
      "volume": "127341",
      "turnover": "6572621.45",
      "trades": "155"
    },
    {
      "date": "2025-10-02",
      "bid": "52.50",
      "ask": "52.80",
      "open": "51.90",
      "high": "52.70",
      "low": "51.60",
      "close": "52.30",
      "average": "52.2631",
      "volume": "33302",
      "turnover": "1740485.5",
      "trades": "164"
    },
    {
      "date": "2025-10-03",
      "bid": "52.80",
      "ask": "53.00",
      "open": "52.40",
      "high": "53.70",
      "low": "52.40",
      "close": "52.60",
      "average": "53.0559",
      "volume": "22513",
      "turnover": "1195951.55",
      "trades": "126"
    },
    {
      "date": "2025-10-06",
      "bid": "52.50",
      "ask": "52.70",
      "open": "53.30",
      "high": "54.00",
      "low": "52.30",
      "close": "52.30",
      "average": "53.0322",
      "volume": "64095",
      "turnover": "3402571.6",
      "trades": "268"
    },
    {
      "date": "2025-10-07",
      "bid": "52.10",
      "ask": "52.50",
      "open": "52.60",
      "high": "53.00",
      "low": "52.00",
      "close": "52.00",
      "average": "52.4287",
      "volume": "35405",
      "turnover": "1857047",
      "trades": "138"
    },
    {
      "date": "2025-10-08",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.80",
      "high": "53.10",
      "low": "51.80",
      "close": "51.80",
      "average": "52.2316",
      "volume": "25358",
      "turnover": "1324541.7",
      "trades": "134"
    },
    {
      "date": "2025-10-09",
      "bid": "52.30",
      "ask": "52.60",
      "open": "52.00",
      "high": "53.50",
      "low": "52.00",
      "close": "52.50",
      "average": "52.2275",
      "volume": "217863",
      "turnover": "11380169.25",
      "trades": "125"
    },
    {
      "date": "2025-10-10",
      "bid": "53.40",
      "ask": "53.70",
      "open": "52.50",
      "high": "53.55",
      "low": "52.30",
      "close": "52.90",
      "average": "52.9878",
      "volume": "54102",
      "turnover": "2867013.4",
      "trades": "211"
    },
    {
      "date": "2025-10-13",
      "bid": "53.00",
      "ask": "53.80",
      "open": "53.20",
      "high": "54.20",
      "low": "52.80",
      "close": "53.10",
      "average": "53.4382",
      "volume": "31205",
      "turnover": "1667652.7",
      "trades": "196"
    },
    {
      "date": "2025-10-14",
      "bid": "51.80",
      "ask": "52.10",
      "open": "53.10",
      "high": "53.30",
      "low": "51.70",
      "close": "51.70",
      "average": "52.1002",
      "volume": "48890",
      "turnover": "2550883.54",
      "trades": "190"
    },
    {
      "date": "2025-10-15",
      "bid": "49.55",
      "ask": "49.95",
      "open": "52.20",
      "high": "52.30",
      "low": "49.45",
      "close": "49.75",
      "average": "50.3713",
      "volume": "136538",
      "turnover": "6870830.48",
      "trades": "404"
    },
    {
      "date": "2025-10-16",
      "bid": "48.85",
      "ask": "49.00",
      "open": "50.00",
      "high": "50.00",
      "low": "48.70",
      "close": "48.70",
      "average": "49.2084",
      "volume": "56239",
      "turnover": "2768495.99",
      "trades": "201"
    },
    {
      "date": "2025-10-17",
      "bid": "48.20",
      "ask": "48.25",
      "open": "48.15",
      "high": "48.35",
      "low": "47.85",
      "close": "48.10",
      "average": "48.1532",
      "volume": "27319",
      "turnover": "1315492.89",
      "trades": "166"
    },
    {
      "date": "2025-10-20",
      "bid": "48.00",
      "ask": "48.45",
      "open": "48.85",
      "high": "48.85",
      "low": "46.80",
      "close": "47.90",
      "average": "47.6653",
      "volume": "48290",
      "turnover": "2299068.79",
      "trades": "251"
    },
    {
      "date": "2025-10-21",
      "bid": "47.95",
      "ask": "48.00",
      "open": "48.50",
      "high": "48.50",
      "low": "47.45",
      "close": "47.85",
      "average": "47.8859",
      "volume": "24014",
      "turnover": "1149901",
      "trades": "191"
    },
    {
      "date": "2025-10-22",
      "bid": "48.30",
      "ask": "48.40",
      "open": "47.65",
      "high": "49.00",
      "low": "47.55",
      "close": "48.20",
      "average": "48.3993",
      "volume": "90679",
      "turnover": "4388920.71",
      "trades": "365"
    },
    {
      "date": "2025-10-23",
      "bid": "44.20",
      "ask": "44.35",
      "open": "47.85",
      "high": "48.60",
      "low": "43.10",
      "close": "44.00",
      "average": "44.1241",
      "volume": "1076071",
      "turnover": "47485439.01",
      "trades": "1108"
    },
    {
      "date": "2025-10-24",
      "bid": "42.95",
      "ask": "43.35",
      "open": "43.85",
      "high": "44.70",
      "low": "42.90",
      "close": "42.90",
      "average": "43.6566",
      "volume": "672780",
      "turnover": "29374523.89",
      "trades": "582"
    },
    {
      "date": "2025-10-27",
      "bid": "42.35",
      "ask": "42.45",
      "open": "43.35",
      "high": "43.35",
      "low": "41.10",
      "close": "42.30",
      "average": "42.0756",
      "volume": "208010",
      "turnover": "8738770.34",
      "trades": "549"
    },
    {
      "date": "2025-10-28",
      "bid": "43.80",
      "ask": "44.20",
      "open": "42.35",
      "high": "44.55",
      "low": "41.60",
      "close": "43.65",
      "average": "42.9837",
      "volume": "351881",
      "turnover": "15063968.62",
      "trades": "787"
    },
    {
      "date": "2025-10-29",
      "bid": "44.00",
      "ask": "44.10",
      "open": "43.80",
      "high": "45.15",
      "low": "43.40",
      "close": "44.15",
      "average": "44.327",
      "volume": "187347",
      "turnover": "8310862.59",
      "trades": "453"
    },
    {
      "date": "2025-10-30",
      "bid": "45.25",
      "ask": "45.35",
      "open": "44.15",
      "high": "45.90",
      "low": "43.55",
      "close": "45.30",
      "average": "45.1987",
      "volume": "572386",
      "turnover": "25780160",
      "trades": "375"
    },
    {
      "date": "2025-10-31",
      "bid": "46.60",
      "ask": "46.80",
      "open": "45.35",
      "high": "46.75",
      "low": "45.25",
      "close": "46.65",
      "average": "46.1743",
      "volume": "103838",
      "turnover": "4786398.26",
      "trades": "354"
    },
    {
      "date": "2025-11-03",
      "bid": "45.00",
      "ask": "45.15",
      "open": "46.65",
      "high": "46.65",
      "low": "45.00",
      "close": "45.00",
      "average": "45.3956",
      "volume": "114820",
      "turnover": "5212936.86",
      "trades": "429"
    },
    {
      "date": "2025-11-04",
      "bid": "42.85",
      "ask": "43.15",
      "open": "44.15",
      "high": "44.50",
      "low": "42.85",
      "close": "43.00",
      "average": "43.5704",
      "volume": "84799",
      "turnover": "3694883.61",
      "trades": "390"
    },
    {
      "date": "2025-11-05",
      "bid": "42.80",
      "ask": "43.05",
      "open": "43.20",
      "high": "43.75",
      "low": "42.80",
      "close": "42.90",
      "average": "43.2916",
      "volume": "59340",
      "turnover": "2569314.38",
      "trades": "291"
    },
    {
      "date": "2025-11-06",
      "bid": "41.40",
      "ask": "41.60",
      "open": "43.70",
      "high": "43.70",
      "low": "41.45",
      "close": "41.75",
      "average": "42.0954",
      "volume": "118988",
      "turnover": "5009659.61",
      "trades": "490"
    },
    {
      "date": "2025-11-07",
      "bid": "41.65",
      "ask": "41.80",
      "open": "41.65",
      "high": "42.55",
      "low": "41.65",
      "close": "41.85",
      "average": "42.0797",
      "volume": "84507",
      "turnover": "3555869.2",
      "trades": "309"
    },
    {
      "date": "2025-11-10",
      "bid": "42.45",
      "ask": "42.70",
      "open": "42.00",
      "high": "42.75",
      "low": "42.00",
      "close": "42.45",
      "average": "42.3986",
      "volume": "33632",
      "turnover": "1425996.3",
      "trades": "188"
    },
    {
      "date": "2025-11-11",
      "bid": "41.90",
      "ask": "42.10",
      "open": "42.45",
      "high": "42.60",
      "low": "41.85",
      "close": "42.00",
      "average": "42.2028",
      "volume": "47069",
      "turnover": "1986352.98",
      "trades": "189"
    },
    {
      "date": "2025-11-12",
      "bid": "42.10",
      "ask": "42.30",
      "open": "41.85",
      "high": "42.40",
      "low": "41.85",
      "close": "42.30",
      "average": "42.1939",
      "volume": "45365",
      "turnover": "1914143.28",
      "trades": "201"
    },
    {
      "date": "2025-11-13",
      "bid": "42.00",
      "ask": "42.20",
      "open": "41.95",
      "high": "42.75",
      "low": "41.95",
      "close": "42.05",
      "average": "42.375",
      "volume": "24666",
      "turnover": "1045222.35",
      "trades": "136"
    },
    {
      "date": "2025-11-14",
      "bid": "41.80",
      "ask": "42.65",
      "open": "41.80",
      "high": "42.70",
      "low": "41.45",
      "close": "42.15",
      "average": "41.904",
      "volume": "46845",
      "turnover": "1962949.1",
      "trades": "261"
    },
    {
      "date": "2025-11-17",
      "bid": "41.95",
      "ask": "42.25",
      "open": "41.80",
      "high": "42.70",
      "low": "41.60",
      "close": "41.90",
      "average": "42.1196",
      "volume": "36807",
      "turnover": "1550471.75",
      "trades": "196"
    },
    {
      "date": "2025-11-18",
      "bid": "42.65",
      "ask": "42.85",
      "open": "41.80",
      "high": "43.35",
      "low": "41.25",
      "close": "42.90",
      "average": "42.4109",
      "volume": "269073",
      "turnover": "11399989.12",
      "trades": "406"
    },
    {
      "date": "2025-11-19",
      "bid": "42.90",
      "ask": "43.15",
      "open": "42.60",
      "high": "43.90",
      "low": "42.55",
      "close": "43.10",
      "average": "43.3752",
      "volume": "72629",
      "turnover": "3150513.4",
      "trades": "398"
    },
    {
      "date": "2025-11-20",
      "bid": "44.60",
      "ask": "44.80",
      "open": "43.50",
      "high": "45.00",
      "low": "43.50",
      "close": "44.45",
      "average": "44.5679",
      "volume": "66395",
      "turnover": "2959278.1",
      "trades": "450"
    },
    {
      "date": "2025-11-21",
      "bid": "44.60",
      "ask": "44.85",
      "open": "44.05",
      "high": "45.50",
      "low": "44.00",
      "close": "44.55",
      "average": "44.5594",
      "volume": "80634",
      "turnover": "3593012.93",
      "trades": "392"
    },
    {
      "date": "2025-11-24",
      "bid": "45.60",
      "ask": "45.85",
      "open": "45.05",
      "high": "46.10",
      "low": "45.05",
      "close": "45.65",
      "average": "45.7289",
      "volume": "55881",
      "turnover": "2555761.29",
      "trades": "340"
    },
    {
      "date": "2025-11-25",
      "bid": "46.90",
      "ask": "47.65",
      "open": "46.10",
      "high": "47.55",
      "low": "46.05",
      "close": "47.55",
      "average": "46.7283",
      "volume": "51726",
      "turnover": "2416636.1",
      "trades": "290"
    },
    {
      "date": "2025-11-26",
      "bid": "45.70",
      "ask": "45.85",
      "open": "47.70",
      "high": "48.05",
      "low": "45.65",
      "close": "45.75",
      "average": "46.6163",
      "volume": "100191",
      "turnover": "4666199.37",
      "trades": "333"
    },
    {
      "date": "2025-11-27",
      "bid": "45.25",
      "ask": "45.45",
      "open": "45.85",
      "high": "46.00",
      "low": "44.80",
      "close": "45.15",
      "average": "45.1769",
      "volume": "46582",
      "turnover": "2104428.13",
      "trades": "261"
    },
    {
      "date": "2025-11-28",
      "bid": "46.05",
      "ask": "46.40",
      "open": "45.20",
      "high": "47.05",
      "low": "44.50",
      "close": "46.65",
      "average": "46.4591",
      "volume": "170199",
      "turnover": "7904686.5",
      "trades": "253"
    },
    {
      "date": "2025-12-01",
      "bid": "45.85",
      "ask": "46.15",
      "open": "46.40",
      "high": "46.40",
      "low": "45.65",
      "close": "46.10",
      "average": "45.9458",
      "volume": "23073",
      "turnover": "1060136.3",
      "trades": "150"
    },
    {
      "date": "2025-12-02",
      "bid": "45.05",
      "ask": "45.40",
      "open": "45.80",
      "high": "46.45",
      "low": "44.95",
      "close": "45.10",
      "average": "45.4851",
      "volume": "27107",
      "turnover": "1232963.85",
      "trades": "152"
    },
    {
      "date": "2025-12-03",
      "bid": "45.70",
      "ask": "46.05",
      "open": "45.40",
      "high": "46.65",
      "low": "44.85",
      "close": "45.80",
      "average": "45.6806",
      "volume": "49969",
      "turnover": "2282662.2",
      "trades": "244"
    },
    {
      "date": "2025-12-04",
      "bid": "45.55",
      "ask": "45.75",
      "open": "46.70",
      "high": "46.70",
      "low": "45.20",
      "close": "45.55",
      "average": "45.6724",
      "volume": "29282",
      "turnover": "1337398.78",
      "trades": "230"
    },
    {
      "date": "2025-12-05",
      "bid": "45.90",
      "ask": "46.05",
      "open": "45.45",
      "high": "46.65",
      "low": "45.45",
      "close": "46.10",
      "average": "46.1936",
      "volume": "32136",
      "turnover": "1484418.83",
      "trades": "195"
    },
    {
      "date": "2025-12-08",
      "bid": "45.20",
      "ask": "46.05",
      "open": "46.10",
      "high": "46.30",
      "low": "44.85",
      "close": "45.25",
      "average": "45.4437",
      "volume": "31064",
      "turnover": "1412173.93",
      "trades": "193"
    },
    {
      "date": "2025-12-09",
      "bid": "45.55",
      "ask": "45.70",
      "open": "45.30",
      "high": "45.95",
      "low": "45.30",
      "close": "45.75",
      "average": "45.6474",
      "volume": "30212",
      "turnover": "1379045.05",
      "trades": "164"
    },
    {
      "date": "2025-12-10",
      "bid": "45.25",
      "ask": "45.45",
      "open": "45.65",
      "high": "46.00",
      "low": "45.25",
      "close": "45.50",
      "average": "45.5324",
      "volume": "17936",
      "turnover": "816701.5",
      "trades": "163"
    },
    {
      "date": "2025-12-11",
      "bid": "45.60",
      "ask": "46.00",
      "open": "45.45",
      "high": "46.00",
      "low": "45.00",
      "close": "45.65",
      "average": "45.5969",
      "volume": "56603",
      "turnover": "2580826.21",
      "trades": "329"
    },
    {
      "date": "2025-12-12",
      "bid": "45.00",
      "ask": "45.35",
      "open": "46.00",
      "high": "46.15",
      "low": "45.00",
      "close": "45.05",
      "average": "45.8192",
      "volume": "70155",
      "turnover": "3214374.64",
      "trades": "205"
    },
    {
      "date": "2025-12-15",
      "bid": "44.55",
      "ask": "44.70",
      "open": "45.10",
      "high": "45.25",
      "low": "44.55",
      "close": "44.65",
      "average": "44.855",
      "volume": "32046",
      "turnover": "1437323.73",
      "trades": "157"
    },
    {
      "date": "2025-12-16",
      "bid": "44.05",
      "ask": "44.30",
      "open": "44.55",
      "high": "44.80",
      "low": "44.00",
      "close": "44.20",
      "average": "44.2841",
      "volume": "39705",
      "turnover": "1758808.15",
      "trades": "216"
    },
    {
      "date": "2025-12-17",
      "bid": "43.95",
      "ask": "45.70",
      "open": "43.95",
      "high": "45.45",
      "low": "43.65",
      "close": "45.00",
      "average": "44.0091",
      "volume": "312104",
      "turnover": "13736538.5",
      "trades": "261"
    },
    {
      "date": "2025-12-18",
      "bid": "44.95",
      "ask": "45.95",
      "open": "45.60",
      "high": "45.85",
      "low": "44.50",
      "close": "45.80",
      "average": "45.2805",
      "volume": "40768",
      "turnover": "1845965.05",
      "trades": "146"
    },
    {
      "date": "2025-12-19",
      "bid": "45.40",
      "ask": "45.70",
      "open": "45.95",
      "high": "45.95",
      "low": "44.20",
      "close": "45.45",
      "average": "44.8224",
      "volume": "32566",
      "turnover": "1459511.26",
      "trades": "207"
    },
    {
      "date": "2025-12-22",
      "bid": "45.75",
      "ask": "45.90",
      "open": "44.70",
      "high": "46.00",
      "low": "44.60",
      "close": "46.00",
      "average": "45.3349",
      "volume": "14652",
      "turnover": "664196.25",
      "trades": "99"
    },
    {
      "date": "2025-12-23",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.95",
      "high": "45.95",
      "low": "44.60",
      "close": "44.90",
      "average": "44.9909",
      "volume": "33886",
      "turnover": "1524726.01",
      "trades": "182"
    },
    {
      "date": "2025-12-29",
      "bid": "45.85",
      "ask": "46.00",
      "open": "45.00",
      "high": "46.00",
      "low": "45.00",
      "close": "46.00",
      "average": "45.4562",
      "volume": "24626",
      "turnover": "1119384.7",
      "trades": "161"
    },
    {
      "date": "2025-12-30",
      "bid": "45.70",
      "ask": "45.90",
      "open": "46.00",
      "high": "46.00",
      "low": "44.85",
      "close": "45.70",
      "average": "45.4358",
      "volume": "40077",
      "turnover": "1820760.93",
      "trades": "199"
    },
    {
      "date": "2026-01-02",
      "bid": "45.25",
      "ask": "45.60",
      "open": "45.55",
      "high": "46.00",
      "low": "44.70",
      "close": "45.30",
      "average": "45.3292",
      "volume": "51618",
      "turnover": "2339680.98",
      "trades": "285"
    },
    {
      "date": "2026-01-05",
      "bid": "45.80",
      "ask": "46.00",
      "open": "44.95",
      "high": "46.70",
      "low": "44.95",
      "close": "45.90",
      "average": "45.8812",
      "volume": "34213",
      "turnover": "1569873.37",
      "trades": "154"
    },
    {
      "date": "2026-01-07",
      "bid": "48.10",
      "ask": "48.30",
      "open": "46.00",
      "high": "48.70",
      "low": "46.00",
      "close": "48.15",
      "average": "47.757",
      "volume": "97046",
      "turnover": "4634579.33",
      "trades": "399"
    },
    {
      "date": "2026-01-08",
      "bid": "48.15",
      "ask": "48.50",
      "open": "48.00",
      "high": "48.55",
      "low": "47.40",
      "close": "48.30",
      "average": "48.0299",
      "volume": "28245",
      "turnover": "1356506.33",
      "trades": "167"
    },
    {
      "date": "2026-01-09",
      "bid": "48.50",
      "ask": "48.80",
      "open": "48.40",
      "high": "48.70",
      "low": "47.75",
      "close": "48.60",
      "average": "48.4191",
      "volume": "33069",
      "turnover": "1601158.45",
      "trades": "247"
    },
    {
      "date": "2026-01-12",
      "bid": "48.90",
      "ask": "48.95",
      "open": "48.85",
      "high": "49.10",
      "low": "48.10",
      "close": "48.85",
      "average": "48.6852",
      "volume": "53395",
      "turnover": "2599968.25",
      "trades": "260"
    },
    {
      "date": "2026-01-13",
      "bid": "48.35",
      "ask": "48.45",
      "open": "48.95",
      "high": "48.95",
      "low": "47.95",
      "close": "48.35",
      "average": "48.2985",
      "volume": "37532",
      "turnover": "1812776.79",
      "trades": "222"
    },
    {
      "date": "2026-01-14",
      "bid": "48.60",
      "ask": "48.95",
      "open": "48.95",
      "high": "49.05",
      "low": "48.35",
      "close": "49.05",
      "average": "48.7962",
      "volume": "58425",
      "turnover": "2850181.92",
      "trades": "239"
    },
    {
      "date": "2026-01-15",
      "bid": "48.45",
      "ask": "48.60",
      "open": "48.95",
      "high": "49.10",
      "low": "48.40",
      "close": "48.60",
      "average": "48.7511",
      "volume": "230560",
      "turnover": "11239986.46",
      "trades": "162"
    },
    {
      "date": "2026-01-16",
      "bid": "47.55",
      "ask": "47.65",
      "open": "48.25",
      "high": "48.75",
      "low": "47.40",
      "close": "47.55",
      "average": "47.7981",
      "volume": "36405",
      "turnover": "1740147.85",
      "trades": "249"
    },
    {
      "date": "2026-01-19",
      "bid": "46.60",
      "ask": "46.80",
      "open": "47.50",
      "high": "47.50",
      "low": "46.25",
      "close": "46.65",
      "average": "46.7468",
      "volume": "63624",
      "turnover": "2974182.2",
      "trades": "218"
    },
    {
      "date": "2026-01-20",
      "bid": "46.65",
      "ask": "46.80",
      "open": "46.65",
      "high": "46.85",
      "low": "46.00",
      "close": "46.85",
      "average": "46.4354",
      "volume": "157386",
      "turnover": "7295884.65",
      "trades": "292"
    },
    {
      "date": "2026-01-21",
      "bid": "46.85",
      "ask": "46.95",
      "open": "46.55",
      "high": "47.15",
      "low": "46.40",
      "close": "47.00",
      "average": "46.6851",
      "volume": "54276",
      "turnover": "2533870.6",
      "trades": "240"
    },
    {
      "date": "2026-01-22",
      "bid": "47.40",
      "ask": "47.60",
      "open": "47.10",
      "high": "47.85",
      "low": "47.10",
      "close": "47.65",
      "average": "47.466",
      "volume": "92377",
      "turnover": "4384763.84",
      "trades": "209"
    },
    {
      "date": "2026-01-23",
      "bid": "47.40",
      "ask": "47.50",
      "open": "47.60",
      "high": "47.85",
      "low": "47.00",
      "close": "47.45",
      "average": "47.51",
      "volume": "34034",
      "turnover": "1616955.35",
      "trades": "136"
    },
    {
      "date": "2026-01-26",
      "bid": "48.50",
      "ask": "48.70",
      "open": "47.45",
      "high": "48.50",
      "low": "47.20",
      "close": "48.50",
      "average": "47.7763",
      "volume": "50175",
      "turnover": "2396949.04",
      "trades": "284"
    },
    {
      "date": "2026-01-27",
      "bid": "47.30",
      "ask": "47.45",
      "open": "48.10",
      "high": "48.70",
      "low": "47.00",
      "close": "47.35",
      "average": "47.82",
      "volume": "47429",
      "turnover": "2268057.15",
      "trades": "260"
    },
    {
      "date": "2026-01-28",
      "bid": "43.60",
      "ask": "44.15",
      "open": "47.45",
      "high": "47.45",
      "low": "43.45",
      "close": "43.45",
      "average": "44.9484",
      "volume": "428506",
      "turnover": "19260524.14",
      "trades": "1051"
    },
    {
      "date": "2026-01-29",
      "bid": "44.65",
      "ask": "44.85",
      "open": "44.60",
      "high": "45.30",
      "low": "44.00",
      "close": "44.85",
      "average": "44.6791",
      "volume": "82236",
      "turnover": "3674577.1",
      "trades": "347"
    },
    {
      "date": "2026-01-30",
      "bid": "44.20",
      "ask": "44.40",
      "open": "44.60",
      "high": "45.15",
      "low": "44.05",
      "close": "44.10",
      "average": "44.4763",
      "volume": "57271",
      "turnover": "2547429.4",
      "trades": "213"
    },
    {
      "date": "2026-02-02",
      "bid": "43.45",
      "ask": "43.85",
      "open": "43.50",
      "high": "44.05",
      "low": "42.95",
      "close": "43.50",
      "average": "43.4103",
      "volume": "26362",
      "turnover": "1144413.58",
      "trades": "210"
    },
    {
      "date": "2026-02-03",
      "bid": "41.50",
      "ask": "41.70",
      "open": "43.45",
      "high": "43.45",
      "low": "41.30",
      "close": "41.50",
      "average": "41.9199",
      "volume": "123127",
      "turnover": "5163667.2",
      "trades": "566"
    },
    {
      "date": "2026-02-04",
      "bid": "39.85",
      "ask": "40.15",
      "open": "41.45",
      "high": "41.45",
      "low": "39.40",
      "close": "40.00",
      "average": "39.9642",
      "volume": "226619",
      "turnover": "9056108.85",
      "trades": "715"
    },
    {
      "date": "2026-02-05",
      "bid": "38.90",
      "ask": "39.10",
      "open": "39.80",
      "high": "40.00",
      "low": "38.80",
      "close": "39.00",
      "average": "39.4165",
      "volume": "83946",
      "turnover": "3310353.4",
      "trades": "304"
    },
    {
      "date": "2026-02-06",
      "bid": "38.55",
      "ask": "38.80",
      "open": "39.30",
      "high": "39.40",
      "low": "38.60",
      "close": "38.80",
      "average": "38.8307",
      "volume": "84308",
      "turnover": "3273807.75",
      "trades": "306"
    },
    {
      "date": "2026-02-09",
      "bid": "38.85",
      "ask": "39.30",
      "open": "40.00",
      "high": "40.00",
      "low": "38.65",
      "close": "39.25",
      "average": "39.1047",
      "volume": "214531",
      "turnover": "8389156.48",
      "trades": "471"
    },
    {
      "date": "2026-02-10",
      "bid": "40.25",
      "ask": "40.80",
      "open": "39.70",
      "high": "40.90",
      "low": "39.70",
      "close": "40.35",
      "average": "40.3396",
      "volume": "72063",
      "turnover": "2907502.5",
      "trades": "216"
    },
    {
      "date": "2026-02-11",
      "bid": "39.20",
      "ask": "39.50",
      "open": "40.40",
      "high": "40.50",
      "low": "39.15",
      "close": "39.20",
      "average": "39.7819",
      "volume": "72614",
      "turnover": "2888689.85",
      "trades": "172"
    },
    {
      "date": "2026-02-12",
      "bid": "39.25",
      "ask": "39.45",
      "open": "39.45",
      "high": "40.00",
      "low": "38.75",
      "close": "39.10",
      "average": "39.2553",
      "volume": "253900",
      "turnover": "9966930.19",
      "trades": "216"
    },
    {
      "date": "2026-02-13",
      "bid": "40.30",
      "ask": "40.40",
      "open": "38.95",
      "high": "40.70",
      "low": "38.90",
      "close": "40.70",
      "average": "40.0064",
      "volume": "61223",
      "turnover": "2449310.1",
      "trades": "158"
    },
    {
      "date": "2026-02-16",
      "bid": "40.20",
      "ask": "40.55",
      "open": "40.55",
      "high": "40.80",
      "low": "40.15",
      "close": "40.50",
      "average": "40.4943",
      "volume": "34892",
      "turnover": "1412977.95",
      "trades": "138"
    },
    {
      "date": "2026-02-17",
      "bid": "40.50",
      "ask": "40.70",
      "open": "40.60",
      "high": "40.70",
      "low": "39.75",
      "close": "40.55",
      "average": "40.1787",
      "volume": "28013",
      "turnover": "1124886.03",
      "trades": "128"
    },
    {
      "date": "2026-02-18",
      "bid": "41.00",
      "ask": "41.30",
      "open": "40.00",
      "high": "41.30",
      "low": "40.00",
      "close": "41.30",
      "average": "40.6039",
      "volume": "33342",
      "turnover": "1353815.95",
      "trades": "130"
    },
    {
      "date": "2026-02-19",
      "bid": "41.00",
      "ask": "41.25",
      "open": "40.55",
      "high": "41.35",
      "low": "40.55",
      "close": "41.25",
      "average": "41.1352",
      "volume": "12626",
      "turnover": "519372.95",
      "trades": "83"
    },
    {
      "date": "2026-02-20",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.25",
      "high": "41.70",
      "low": "41.05",
      "close": "41.45",
      "average": "41.3927",
      "volume": "14990",
      "turnover": "620476.4",
      "trades": "88"
    },
    {
      "date": "2026-02-23",
      "bid": "40.60",
      "ask": "40.85",
      "open": "41.20",
      "high": "41.65",
      "low": "40.55",
      "close": "40.55",
      "average": "41.1462",
      "volume": "35051",
      "turnover": "1442216.65",
      "trades": "139"
    },
    {
      "date": "2026-02-24",
      "bid": "40.05",
      "ask": "40.40",
      "open": "40.55",
      "high": "41.00",
      "low": "39.85",
      "close": "40.10",
      "average": "40.4029",
      "volume": "71822",
      "turnover": "2901820",
      "trades": "218"
    },
    {
      "date": "2026-02-25",
      "bid": "40.60",
      "ask": "40.80",
      "open": "40.05",
      "high": "40.95",
      "low": "39.80",
      "close": "40.90",
      "average": "40.4195",
      "volume": "49920",
      "turnover": "2017619.3",
      "trades": "175"
    },
    {
      "date": "2026-02-26",
      "bid": "40.90",
      "ask": "41.00",
      "open": "41.00",
      "high": "41.05",
      "low": "40.50",
      "close": "41.00",
      "average": "40.9281",
      "volume": "51774",
      "turnover": "2119011.2",
      "trades": "179"
    },
    {
      "date": "2026-02-27",
      "bid": "41.65",
      "ask": "41.90",
      "open": "41.00",
      "high": "41.90",
      "low": "41.00",
      "close": "41.65",
      "average": "41.4503",
      "volume": "62873",
      "turnover": "2606106.95",
      "trades": "136"
    },
    {
      "date": "2026-03-02",
      "bid": "41.75",
      "ask": "42.35",
      "open": "41.20",
      "high": "43.00",
      "low": "40.85",
      "close": "42.05",
      "average": "42.3038",
      "volume": "53994",
      "turnover": "2283530.65",
      "trades": "249"
    },
    {
      "date": "2026-03-03",
      "bid": "40.85",
      "ask": "41.05",
      "open": "42.10",
      "high": "42.10",
      "low": "40.85",
      "close": "41.00",
      "average": "41.1217",
      "volume": "43819",
      "turnover": "1801906.9",
      "trades": "153"
    },
    {
      "date": "2026-03-04",
      "bid": "41.40",
      "ask": "41.80",
      "open": "41.05",
      "high": "42.20",
      "low": "40.90",
      "close": "41.35",
      "average": "41.6736",
      "volume": "43642",
      "turnover": "1818217.3",
      "trades": "134"
    },
    {
      "date": "2026-03-05",
      "bid": "41.30",
      "ask": "42.10",
      "open": "41.80",
      "high": "42.50",
      "low": "41.40",
      "close": "42.00",
      "average": "41.9334",
      "volume": "23324",
      "turnover": "978077.25",
      "trades": "124"
    },
    {
      "date": "2026-03-06",
      "bid": "42.25",
      "ask": "42.70",
      "open": "42.15",
      "high": "43.45",
      "low": "42.10",
      "close": "42.40",
      "average": "42.866",
      "volume": "75773",
      "turnover": "3248088.35",
      "trades": "259"
    },
    {
      "date": "2026-03-09",
      "bid": "41.65",
      "ask": "41.85",
      "open": "42.00",
      "high": "42.15",
      "low": "41.25",
      "close": "41.55",
      "average": "41.8179",
      "volume": "19712",
      "turnover": "824314.6",
      "trades": "95"
    },
    {
      "date": "2026-03-10",
      "bid": "41.00",
      "ask": "41.25",
      "open": "41.60",
      "high": "41.95",
      "low": "40.70",
      "close": "41.15",
      "average": "41.1922",
      "volume": "75154",
      "turnover": "3095766.8",
      "trades": "212"
    },
    {
      "date": "2026-03-11",
      "bid": "41.80",
      "ask": "42.10",
      "open": "40.30",
      "high": "42.05",
      "low": "40.30",
      "close": "42.05",
      "average": "41.3926",
      "volume": "49622",
      "turnover": "2053982.95",
      "trades": "123"
    },
    {
      "date": "2026-03-12",
      "bid": "41.65",
      "ask": "41.95",
      "open": "41.80",
      "high": "42.45",
      "low": "41.50",
      "close": "41.65",
      "average": "41.9044",
      "volume": "22146",
      "turnover": "928013.9",
      "trades": "91"
    },
    {
      "date": "2026-03-13",
      "bid": "40.50",
      "ask": "40.65",
      "open": "41.00",
      "high": "41.55",
      "low": "40.40",
      "close": "40.55",
      "average": "40.85",
      "volume": "22820",
      "turnover": "932196.75",
      "trades": "118"
    },
    {
      "date": "2026-03-16",
      "bid": "39.70",
      "ask": "39.90",
      "open": "40.50",
      "high": "40.55",
      "low": "39.35",
      "close": "39.90",
      "average": "39.7847",
      "volume": "69183",
      "turnover": "2752957.4",
      "trades": "291"
    },
    {
      "date": "2026-03-17",
      "bid": "39.80",
      "ask": "40.50",
      "open": "39.70",
      "high": "40.70",
      "low": "39.35",
      "close": "40.40",
      "average": "39.9786",
      "volume": "94523",
      "turnover": "3778696.8",
      "trades": "253"
    },
    {
      "date": "2026-03-18",
      "bid": "40.30",
      "ask": "40.50",
      "open": "39.95",
      "high": "40.80",
      "low": "39.85",
      "close": "40.35",
      "average": "40.2977",
      "volume": "53448",
      "turnover": "2153729.45",
      "trades": "175"
    },
    {
      "date": "2026-03-19",
      "bid": "40.90",
      "ask": "41.15",
      "open": "40.00",
      "high": "41.25",
      "low": "39.55",
      "close": "41.00",
      "average": "40.4025",
      "volume": "87836",
      "turnover": "3546903.59",
      "trades": "212"
    },
    {
      "date": "2026-03-20",
      "bid": "39.60",
      "ask": "40.00",
      "open": "41.40",
      "high": "41.40",
      "low": "39.55",
      "close": "39.60",
      "average": "39.898",
      "volume": "81770",
      "turnover": "3262463.5",
      "trades": "194"
    },
    {
      "date": "2026-03-23",
      "bid": "39.00",
      "ask": "39.25",
      "open": "39.55",
      "high": "40.55",
      "low": "38.60",
      "close": "39.05",
      "average": "39.4674",
      "volume": "81222",
      "turnover": "3205624.4",
      "trades": "289"
    },
    {
      "date": "2026-03-24",
      "bid": "38.90",
      "ask": "39.25",
      "open": "39.25",
      "high": "39.25",
      "low": "38.25",
      "close": "38.85",
      "average": "38.7211",
      "volume": "81176",
      "turnover": "3143227.35",
      "trades": "236"
    },
    {
      "date": "2026-03-25",
      "bid": "39.60",
      "ask": "40.00",
      "open": "39.65",
      "high": "40.10",
      "low": "39.30",
      "close": "39.75",
      "average": "39.729",
      "volume": "53597",
      "turnover": "2129356.7",
      "trades": "167"
    },
    {
      "date": "2026-03-26",
      "bid": "40.90",
      "ask": "41.05",
      "open": "39.95",
      "high": "41.25",
      "low": "39.55",
      "close": "40.90",
      "average": "40.5121",
      "volume": "61014",
      "turnover": "2471957.95",
      "trades": "250"
    },
    {
      "date": "2026-03-27",
      "bid": "41.00",
      "ask": "41.05",
      "open": "40.30",
      "high": "41.05",
      "low": "39.95",
      "close": "40.95",
      "average": "40.6671",
      "volume": "71197",
      "turnover": "2895412.7",
      "trades": "203"
    },
    {
      "date": "2026-03-30",
      "bid": "41.20",
      "ask": "41.45",
      "open": "41.00",
      "high": "41.40",
      "low": "40.15",
      "close": "41.40",
      "average": "40.715",
      "volume": "56989",
      "turnover": "2320309.29",
      "trades": "148"
    },
    {
      "date": "2026-03-31",
      "bid": "42.70",
      "ask": "42.85",
      "open": "41.45",
      "high": "43.10",
      "low": "41.45",
      "close": "42.80",
      "average": "42.7227",
      "volume": "97905",
      "turnover": "4183108.93",
      "trades": "268"
    },
    {
      "date": "2026-04-01",
      "bid": "42.75",
      "ask": "43.20",
      "open": "42.80",
      "high": "43.25",
      "low": "42.00",
      "close": "42.90",
      "average": "42.6885",
      "volume": "78127",
      "turnover": "3335124.3",
      "trades": "184"
    },
    {
      "date": "2026-04-02",
      "bid": "42.10",
      "ask": "42.35",
      "open": "42.00",
      "high": "42.75",
      "low": "42.00",
      "close": "42.05",
      "average": "42.3278",
      "volume": "10205",
      "turnover": "431979.2",
      "trades": "57"
    },
    {
      "date": "2026-04-07",
      "bid": "41.70",
      "ask": "42.00",
      "open": "42.55",
      "high": "44.00",
      "low": "41.40",
      "close": "41.40",
      "average": "42.7754",
      "volume": "51583",
      "turnover": "2208885.04",
      "trades": "164"
    },
    {
      "date": "2026-04-08",
      "bid": "43.55",
      "ask": "43.80",
      "open": "42.15",
      "high": "44.00",
      "low": "42.15",
      "close": "43.65",
      "average": "43.5206",
      "volume": "88267",
      "turnover": "3841430.45",
      "trades": "256"
    },
    {
      "date": "2026-04-09",
      "bid": "42.90",
      "ask": "43.10",
      "open": "43.50",
      "high": "44.20",
      "low": "42.70",
      "close": "42.90",
      "average": "43.5092",
      "volume": "45400",
      "turnover": "1975318.35",
      "trades": "147"
    },
    {
      "date": "2026-04-10",
      "bid": "42.50",
      "ask": "42.85",
      "open": "42.95",
      "high": "43.60",
      "low": "42.50",
      "close": "42.80",
      "average": "43.1069",
      "volume": "19335",
      "turnover": "833472.2",
      "trades": "112"
    },
    {
      "date": "2026-04-13",
      "bid": "42.70",
      "ask": "43.65",
      "open": "42.55",
      "high": "43.70",
      "low": "41.90",
      "close": "43.70",
      "average": "42.8091",
      "volume": "40087",
      "turnover": "1716088.55",
      "trades": "115"
    },
    {
      "date": "2026-04-14",
      "bid": "44.10",
      "ask": "44.40",
      "open": "43.70",
      "high": "44.70",
      "low": "43.70",
      "close": "44.30",
      "average": "44.1748",
      "volume": "27007",
      "turnover": "1193029.39",
      "trades": "131"
    },
    {
      "date": "2026-04-15",
      "bid": "43.55",
      "ask": "44.25",
      "open": "44.40",
      "high": "44.65",
      "low": "43.85",
      "close": "44.00",
      "average": "44.2616",
      "volume": "15840",
      "turnover": "701103.15",
      "trades": "97"
    },
    {
      "date": "2026-04-16",
      "bid": "44.15",
      "ask": "44.60",
      "open": "44.25",
      "high": "45.00",
      "low": "44.00",
      "close": "44.60",
      "average": "44.6572",
      "volume": "31296",
      "turnover": "1397598.55",
      "trades": "119"
    },
    {
      "date": "2026-04-17",
      "bid": "43.70",
      "ask": "44.55",
      "open": "44.60",
      "high": "45.10",
      "low": "44.20",
      "close": "44.20",
      "average": "44.7014",
      "volume": "28328",
      "turnover": "1266299.95",
      "trades": "104"
    },
    {
      "date": "2026-04-20",
      "bid": "44.40",
      "ask": "44.95",
      "open": "44.00",
      "high": "44.95",
      "low": "43.70",
      "close": "44.65",
      "average": "44.4263",
      "volume": "21424",
      "turnover": "951789.45",
      "trades": "116"
    },
    {
      "date": "2026-04-21",
      "bid": "43.55",
      "ask": "43.95",
      "open": "45.00",
      "high": "45.00",
      "low": "43.70",
      "close": "43.95",
      "average": "44.2825",
      "volume": "23651",
      "turnover": "1047324.8",
      "trades": "146"
    },
    {
      "date": "2026-04-22",
      "bid": "43.50",
      "ask": "43.95",
      "open": "44.00",
      "high": "44.45",
      "low": "43.05",
      "close": "43.95",
      "average": "43.7255",
      "volume": "31344",
      "turnover": "1370532.9",
      "trades": "147"
    },
    {
      "date": "2026-04-23",
      "bid": "43.70",
      "ask": "44.05",
      "open": "43.95",
      "high": "44.20",
      "low": "43.50",
      "close": "44.20",
      "average": "43.7745",
      "volume": "5491",
      "turnover": "240365.65",
      "trades": "60"
    },
    {
      "date": "2026-04-24",
      "bid": "43.70",
      "ask": "43.75",
      "open": "44.65",
      "high": "44.65",
      "low": "43.70",
      "close": "43.70",
      "average": "43.7052",
      "volume": "69394",
      "turnover": "3032879.5",
      "trades": "293"
    },
    {
      "date": "2026-04-27",
      "bid": "43.55",
      "ask": "43.90",
      "open": "43.80",
      "high": "44.50",
      "low": "43.25",
      "close": "43.30",
      "average": "44.0211",
      "volume": "62928",
      "turnover": "2770160.55",
      "trades": "204"
    },
    {
      "date": "2026-04-28",
      "bid": "42.20",
      "ask": "42.60",
      "open": "43.80",
      "high": "43.80",
      "low": "42.20",
      "close": "42.25",
      "average": "42.7265",
      "volume": "44355",
      "turnover": "1895131.9",
      "trades": "206"
    },
    {
      "date": "2026-04-29",
      "bid": "33.10",
      "ask": "33.35",
      "open": "42.20",
      "high": "42.90",
      "low": "30.60",
      "close": "32.30",
      "average": "32.9065",
      "volume": "1070485",
      "turnover": "35222103.85",
      "trades": "2309"
    },
    {
      "date": "2026-04-30",
      "bid": "30.80",
      "ask": "30.90",
      "open": "32.75",
      "high": "32.75",
      "low": "30.60",
      "close": "30.60",
      "average": "30.9875",
      "volume": "773543",
      "turnover": "23970169.48",
      "trades": "601"
    },
    {
      "date": "2026-05-04",
      "bid": "32.00",
      "ask": "32.15",
      "open": "30.65",
      "high": "32.80",
      "low": "30.65",
      "close": "32.00",
      "average": "32.0945",
      "volume": "203827",
      "turnover": "6540314.65",
      "trades": "575"
    },
    {
      "date": "2026-05-05",
      "bid": "31.90",
      "ask": "32.45",
      "open": "32.50",
      "high": "32.65",
      "low": "31.70",
      "close": "32.00",
      "average": "32.0148",
      "volume": "163333",
      "turnover": "5229075.05",
      "trades": "209"
    },
    {
      "date": "2026-05-06",
      "bid": "33.65",
      "ask": "34.10",
      "open": "32.15",
      "high": "35.00",
      "low": "31.85",
      "close": "34.25",
      "average": "34.1539",
      "volume": "349939",
      "turnover": "11951757.75",
      "trades": "493"
    },
    {
      "date": "2026-05-07",
      "bid": "32.00",
      "ask": "32.30",
      "open": "33.65",
      "high": "34.25",
      "low": "31.85",
      "close": "32.15",
      "average": "32.9445",
      "volume": "130532",
      "turnover": "4300832.15",
      "trades": "340"
    },
    {
      "date": "2026-05-08",
      "bid": "31.60",
      "ask": "32.10",
      "open": "32.10",
      "high": "32.55",
      "low": "31.40",
      "close": "31.60",
      "average": "31.9635",
      "volume": "134706",
      "turnover": "4306191.48",
      "trades": "376"
    },
    {
      "date": "2026-05-11",
      "bid": "31.05",
      "ask": "31.50",
      "open": "31.55",
      "high": "31.55",
      "low": "30.65",
      "close": "31.15",
      "average": "31.1814",
      "volume": "239870",
      "turnover": "7479482.4",
      "trades": "336"
    },
    {
      "date": "2026-05-12",
      "bid": "32.85",
      "ask": "33.05",
      "open": "31.00",
      "high": "33.20",
      "low": "31.00",
      "close": "33.10",
      "average": "32.3277",
      "volume": "86277",
      "turnover": "2789217.35",
      "trades": "289"
    },
    {
      "date": "2026-05-13",
      "bid": "31.65",
      "ask": "32.00",
      "open": "32.95",
      "high": "32.95",
      "low": "31.60",
      "close": "32.00",
      "average": "31.943",
      "volume": "47784",
      "turnover": "1526364.75",
      "trades": "165"
    },
    {
      "date": "2026-05-15",
      "bid": "32.75",
      "ask": "33.05",
      "open": "32.05",
      "high": "33.20",
      "low": "32.05",
      "close": "32.95",
      "average": "32.7765",
      "volume": "78245",
      "turnover": "2565013.45",
      "trades": "213"
    },
    {
      "date": "2026-05-18",
      "bid": "32.40",
      "ask": "32.75",
      "open": "32.80",
      "high": "33.10",
      "low": "32.00",
      "close": "32.60",
      "average": "32.5401",
      "volume": "56180",
      "turnover": "1828003.43",
      "trades": "200"
    },
    {
      "date": "2026-05-19",
      "bid": "32.55",
      "ask": "32.80",
      "open": "32.35",
      "high": "33.20",
      "low": "32.25",
      "close": "32.65",
      "average": "32.7206",
      "volume": "35081",
      "turnover": "1147870.7",
      "trades": "119"
    },
    {
      "date": "2026-05-20",
      "bid": "33.05",
      "ask": "33.45",
      "open": "32.65",
      "high": "33.65",
      "low": "31.80",
      "close": "33.50",
      "average": "32.8309",
      "volume": "53642",
      "turnover": "1761117.3",
      "trades": "176"
    },
    {
      "date": "2026-05-21",
      "bid": "33.05",
      "ask": "33.25",
      "open": "33.45",
      "high": "34.00",
      "low": "32.70",
      "close": "33.15",
      "average": "33.3642",
      "volume": "29693",
      "turnover": "990636.2",
      "trades": "170"
    },
    {
      "date": "2026-05-22",
      "bid": "32.25",
      "ask": "32.50",
      "open": "33.15",
      "high": "33.50",
      "low": "32.10",
      "close": "32.50",
      "average": "32.7365",
      "volume": "108794",
      "turnover": "3561598.83",
      "trades": "247"
    },
    {
      "date": "2026-05-25",
      "bid": "32.50",
      "ask": "32.80",
      "open": "32.60",
      "high": "33.10",
      "low": "32.50",
      "close": "32.80",
      "average": "32.7026",
      "volume": "61750",
      "turnover": "2019384.25",
      "trades": "218"
    },
    {
      "date": "2026-05-26",
      "bid": "32.85",
      "ask": "33.45",
      "open": "32.60",
      "high": "33.85",
      "low": "32.00",
      "close": "33.00",
      "average": "32.9081",
      "volume": "71700",
      "turnover": "2360747.65",
      "trades": "202"
    },
    {
      "date": "2026-05-27",
      "bid": "32.00",
      "ask": "32.20",
      "open": "32.95",
      "high": "32.95",
      "low": "32.00",
      "close": "32.00",
      "average": "32.3743",
      "volume": "70973",
      "turnover": "2297702.35",
      "trades": "196"
    },
    {
      "date": "2026-05-28",
      "bid": "31.30",
      "ask": "31.80",
      "open": "31.95",
      "high": "32.00",
      "low": "31.40",
      "close": "31.70",
      "average": "31.4618",
      "volume": "815914",
      "turnover": "25670087.6",
      "trades": "176"
    },
    {
      "date": "2026-05-29",
      "bid": "32.60",
      "ask": "32.75",
      "open": "31.80",
      "high": "33.50",
      "low": "31.80",
      "close": "32.60",
      "average": "32.5841",
      "volume": "325438",
      "turnover": "10604090.85",
      "trades": "530"
    },
    {
      "date": "2026-06-01",
      "bid": "30.80",
      "ask": "31.00",
      "open": "32.55",
      "high": "32.55",
      "low": "30.80",
      "close": "30.80",
      "average": "31.3847",
      "volume": "157154",
      "turnover": "4932727.33",
      "trades": "327"
    },
    {
      "date": "2026-06-02",
      "bid": "30.60",
      "ask": "30.75",
      "open": "31.25",
      "high": "31.60",
      "low": "30.45",
      "close": "30.90",
      "average": "30.9444",
      "volume": "96232",
      "turnover": "2977839.3",
      "trades": "259"
    },
    {
      "date": "2026-06-03",
      "bid": "30.40",
      "ask": "30.50",
      "open": "30.85",
      "high": "30.85",
      "low": "30.25",
      "close": "30.40",
      "average": "30.4659",
      "volume": "44317",
      "turnover": "1350150.95",
      "trades": "209"
    },
    {
      "date": "2026-06-04",
      "bid": "30.35",
      "ask": "30.55",
      "open": "30.35",
      "high": "30.85",
      "low": "30.15",
      "close": "30.30",
      "average": "30.5423",
      "volume": "73664",
      "turnover": "2249870.35",
      "trades": "195"
    },
    {
      "date": "2026-06-05",
      "bid": "30.25",
      "ask": "30.45",
      "open": "30.25",
      "high": "31.00",
      "low": "30.15",
      "close": "30.25",
      "average": "30.5803",
      "volume": "64265",
      "turnover": "1965241.55",
      "trades": "204"
    },
    {
      "date": "2026-06-08",
      "bid": "29.75",
      "ask": "30.05",
      "open": "30.15",
      "high": "30.15",
      "low": "29.45",
      "close": "29.85",
      "average": "29.7631",
      "volume": "44109",
      "turnover": "1312819.45",
      "trades": "237"
    },
    {
      "date": "2026-06-09",
      "bid": "29.45",
      "ask": "29.65",
      "open": "29.60",
      "high": "29.85",
      "low": "29.30",
      "close": "29.35",
      "average": "29.6294",
      "volume": "25477",
      "turnover": "754867.15",
      "trades": "142"
    },
    {
      "date": "2026-06-10",
      "bid": "28.95",
      "ask": "29.15",
      "open": "29.30",
      "high": "29.80",
      "low": "28.80",
      "close": "29.05",
      "average": "29.1635",
      "volume": "104217",
      "turnover": "3039327.5",
      "trades": "312"
    },
    {
      "date": "2026-06-11",
      "bid": "28.80",
      "ask": "28.95",
      "open": "29.15",
      "high": "29.15",
      "low": "28.60",
      "close": "28.70",
      "average": "28.9462",
      "volume": "175880",
      "turnover": "5091061.15",
      "trades": "308"
    },
    {
      "date": "2026-06-12",
      "bid": "29.50",
      "ask": "30.00",
      "open": "29.70",
      "high": "29.70",
      "low": "28.75",
      "close": "29.50",
      "average": "29.1993",
      "volume": "68089",
      "turnover": "1988119.5",
      "trades": "154"
    },
    {
      "date": "2026-06-15",
      "bid": "29.50",
      "ask": "29.85",
      "open": "30.00",
      "high": "30.25",
      "low": "29.50",
      "close": "29.65",
      "average": "29.6537",
      "volume": "60908",
      "turnover": "1805781.4",
      "trades": "138"
    },
    {
      "date": "2026-06-16",
      "bid": "28.70",
      "ask": "29.05",
      "open": "29.90",
      "high": "30.05",
      "low": "28.70",
      "close": "28.75",
      "average": "29.4278",
      "volume": "125282",
      "turnover": "3686778.2",
      "trades": "172"
    },
    {
      "date": "2026-06-17",
      "bid": "29.00",
      "ask": "29.60",
      "open": "29.10",
      "high": "29.40",
      "low": "28.60",
      "close": "29.05",
      "average": "28.9059",
      "volume": "61534",
      "turnover": "1778695.75",
      "trades": "172"
    },
    {
      "date": "2026-06-18",
      "bid": "29.20",
      "ask": "29.45",
      "open": "29.00",
      "high": "29.45",
      "low": "28.60",
      "close": "29.45",
      "average": "29.0084",
      "volume": "35325",
      "turnover": "1024720.8",
      "trades": "113"
    },
    {
      "date": "2026-06-22",
      "bid": "28.25",
      "ask": "28.40",
      "open": "29.20",
      "high": "29.20",
      "low": "28.10",
      "close": "28.25",
      "average": "28.426",
      "volume": "50034",
      "turnover": "1422266.45",
      "trades": "118"
    },
    {
      "date": "2026-06-23",
      "bid": "28.35",
      "ask": "28.55",
      "open": "28.25",
      "high": "28.60",
      "low": "27.65",
      "close": "28.50",
      "average": "28.3048",
      "volume": "82968",
      "turnover": "2348391.9",
      "trades": "189"
    },
    {
      "date": "2026-06-24",
      "bid": "26.50",
      "ask": "26.90",
      "open": "28.50",
      "high": "28.50",
      "low": "26.40",
      "close": "27.00",
      "average": "27.1108",
      "volume": "223471",
      "turnover": "6058485.45",
      "trades": "491"
    },
    {
      "date": "2026-06-25",
      "bid": "26.35",
      "ask": "26.75",
      "open": "27.00",
      "high": "27.35",
      "low": "26.30",
      "close": "26.75",
      "average": "26.74",
      "volume": "135774",
      "turnover": "3630598.45",
      "trades": "297"
    },
    {
      "date": "2026-06-26",
      "bid": "26.80",
      "ask": "27.30",
      "open": "27.20",
      "high": "27.20",
      "low": "26.50",
      "close": "27.10",
      "average": "26.8661",
      "volume": "69420",
      "turnover": "1865072.3",
      "trades": "177"
    },
    {
      "date": "2026-06-29",
      "bid": "27.05",
      "ask": "27.60",
      "open": "27.30",
      "high": "28.30",
      "low": "27.05",
      "close": "27.35",
      "average": "27.8692",
      "volume": "97879",
      "turnover": "2727795",
      "trades": "255"
    },
    {
      "date": "2026-06-30",
      "bid": "26.30",
      "ask": "26.55",
      "open": "28.95",
      "high": "28.95",
      "low": "26.25",
      "close": "26.45",
      "average": "26.8253",
      "volume": "87436",
      "turnover": "2345494.2",
      "trades": "177"
    },
    {
      "date": "2026-07-01",
      "bid": "26.30",
      "ask": "26.85",
      "open": "27.35",
      "high": "27.35",
      "low": "25.90",
      "close": "26.60",
      "average": "26.3142",
      "volume": "74738",
      "turnover": "1966555.35",
      "trades": "181"
    },
    {
      "date": "2026-07-02",
      "bid": "27.00",
      "ask": "27.15",
      "open": "26.60",
      "high": "27.25",
      "low": "26.40",
      "close": "27.05",
      "average": "26.7541",
      "volume": "48951",
      "turnover": "1309638.7",
      "trades": "102"
    },
    {
      "date": "2026-07-03",
      "bid": "26.80",
      "ask": "27.15",
      "open": "27.10",
      "high": "27.55",
      "low": "26.75",
      "close": "26.75",
      "average": "27.1058",
      "volume": "25008",
      "turnover": "677862.5",
      "trades": "114"
    },
    {
      "date": "2026-07-06",
      "bid": "26.40",
      "ask": "26.55",
      "open": "26.75",
      "high": "27.30",
      "low": "26.40",
      "close": "26.40",
      "average": "26.9109",
      "volume": "29550",
      "turnover": "795217.2",
      "trades": "92"
    },
    {
      "date": "2026-07-07",
      "bid": "26.40",
      "ask": "26.60",
      "open": "27.00",
      "high": "27.35",
      "low": "26.20",
      "close": "26.40",
      "average": "26.7385",
      "volume": "103218",
      "turnover": "2760220",
      "trades": "170"
    },
    {
      "date": "2026-07-08",
      "bid": "25.60",
      "ask": "26.00",
      "open": "26.85",
      "high": "26.85",
      "low": "25.55",
      "close": "25.70",
      "average": "25.9797",
      "volume": "59469",
      "turnover": "1544988.45",
      "trades": "175"
    },
    {
      "date": "2026-07-09",
      "bid": "26.10",
      "ask": "26.55",
      "open": "26.00",
      "high": "26.45",
      "low": "25.60",
      "close": "26.15",
      "average": "26.0463",
      "volume": "54698",
      "turnover": "1424951.8",
      "trades": "142"
    },
    {
      "date": "2026-07-10",
      "bid": "26.10",
      "ask": "26.50",
      "open": "26.30",
      "high": "26.55",
      "low": "25.75",
      "close": "25.90",
      "average": "26.1233",
      "volume": "50423",
      "turnover": "1317216.3",
      "trades": "129"
    },
    {
      "date": "2026-07-13",
      "bid": "26.35",
      "ask": "26.75",
      "open": "26.10",
      "high": "26.85",
      "low": "25.80",
      "close": "26.50",
      "average": "26.34",
      "volume": "36977",
      "turnover": "973882.75",
      "trades": "104"
    },
    {
      "date": "2026-07-14",
      "bid": "26.25",
      "ask": "26.70",
      "open": "26.45",
      "high": "26.65",
      "low": "26.00",
      "close": "26.40",
      "average": "26.3823",
      "volume": "51178",
      "turnover": "1350192",
      "trades": "101"
    },
    {
      "date": "2026-07-15",
      "bid": "25.95",
      "ask": "26.35",
      "open": "25.85",
      "high": "26.40",
      "low": "25.65",
      "close": "26.20",
      "average": "26.0476",
      "volume": "51769",
      "turnover": "1348455.75",
      "trades": "166"
    },
    {
      "date": "2026-07-16",
      "bid": "26.35",
      "ask": "26.55",
      "open": "26.35",
      "high": "26.65",
      "low": "25.90",
      "close": "26.60",
      "average": "26.3866",
      "volume": "36355",
      "turnover": "959284.8",
      "trades": "104"
    },
    {
      "date": "2026-07-17",
      "bid": "24.85",
      "ask": "25.00",
      "open": "27.45",
      "high": "28.50",
      "low": "24.80",
      "close": "24.85",
      "average": "26.0886",
      "volume": "400618",
      "turnover": "10423384.27",
      "trades": "794"
    },
    {
      "date": "2026-07-20",
      "bid": "24.20",
      "ask": "24.35",
      "open": "24.85",
      "high": "24.85",
      "low": "24.00",
      "close": "24.15",
      "average": "24.2072",
      "volume": "117352",
      "turnover": "2840962.55",
      "trades": "282"
    },
    {
      "date": "2026-07-21",
      "bid": "23.90",
      "ask": "24.15",
      "open": "24.70",
      "high": "24.70",
      "low": "23.65",
      "close": "24.05",
      "average": "23.8985",
      "volume": "84534",
      "turnover": "2021390.4",
      "trades": "198"
    },
    {
      "date": "2026-07-22",
      "bid": "24.05",
      "ask": "24.15",
      "open": "24.05",
      "high": "24.45",
      "low": "23.70",
      "close": "24.15",
      "average": "24.1308",
      "volume": "143621",
      "turnover": "3466458.69",
      "trades": "209"
    },
    {
      "date": "2026-07-23",
      "bid": "23.80",
      "ask": "24.15",
      "open": "24.15",
      "high": "24.70",
      "low": "23.50",
      "close": "23.90",
      "average": "23.8853",
      "volume": "152486",
      "turnover": "3644284.73",
      "trades": "285"
    },
    {
      "date": "2026-07-24",
      "bid": "24.15",
      "ask": "24.45",
      "open": "24.10",
      "high": "25.35",
      "low": "23.95",
      "close": "24.25",
      "average": "24.4102",
      "volume": "112392",
      "turnover": "2744109.55",
      "trades": "269"
    },
    {
      "date": "2026-07-27",
      "bid": "25.20",
      "ask": "25.50",
      "open": "24.45",
      "high": "25.45",
      "low": "24.40",
      "close": "25.40",
      "average": "24.9452",
      "volume": "76185",
      "turnover": "1900501.03",
      "trades": "212"
    },
    {
      "date": "2026-07-28",
      "bid": "25.50",
      "ask": "25.70",
      "open": "25.15",
      "high": "25.80",
      "low": "25.10",
      "close": "25.60",
      "average": "25.4971",
      "volume": "55349",
      "turnover": "1411353.35",
      "trades": "141"
    },
    {
      "date": "2026-07-29",
      "bid": "25.55",
      "ask": "25.80",
      "open": "25.70",
      "high": "25.80",
      "low": "25.25",
      "close": "25.65",
      "average": "25.6698",
      "volume": "44541",
      "turnover": "1142689.8",
      "trades": "133"
    },
    {
      "date": "2026-07-30",
      "bid": "25.25",
      "ask": "25.40",
      "open": "25.55",
      "high": "25.85",
      "low": "25.25",
      "close": "25.35",
      "average": "25.5088",
      "volume": "48845",
      "turnover": "1245994.6",
      "trades": "120"
    },
    {
      "date": "2026-07-31",
      "bid": "25.35",
      "ask": "26.00",
      "open": "25.40",
      "high": "25.85",
      "low": "25.25",
      "close": "25.75",
      "average": "25.6564",
      "volume": "49242",
      "turnover": "1262860.45",
      "trades": "110"
    },
    {
      "date": "2026-08-03",
      "bid": "25.50",
      "ask": "25.80",
      "open": "25.35",
      "high": "26.20",
      "low": "25.35",
      "close": "25.55",
      "average": "25.733",
      "volume": "73142",
      "turnover": "1882076.33",
      "trades": "240"
    },
    {
      "date": "2026-08-04",
      "bid": "25.40",
      "ask": "25.60",
      "open": "25.70",
      "high": "25.90",
      "low": "25.20",
      "close": "25.40",
      "average": "25.5875",
      "volume": "32118",
      "turnover": "821959.53",
      "trades": "120"
    },
    {
      "date": "2026-08-05",
      "bid": "25.00",
      "ask": "25.15",
      "open": "25.35",
      "high": "25.35",
      "low": "24.80",
      "close": "25.20",
      "average": "25.1483",
      "volume": "71586",
      "turnover": "1800271.68",
      "trades": "245"
    }
  ]
}