{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX190322/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/husq-a?id=TX190322",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX190322",
    "asset_class": "SHARES",
    "isin": "SE0001662222",
    "symbol": "HUSQ A",
    "company": "Husqvarna A",
    "market": null,
    "last_sale_price": "SEK 40.45",
    "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": "120.40",
      "ask": "120.80",
      "open": "120.60",
      "high": "122.00",
      "low": "119.60",
      "close": "120.80",
      "average": "120.5252",
      "volume": "10798",
      "turnover": "1301430.6",
      "trades": "172"
    },
    {
      "date": "2021-08-03",
      "bid": "121.20",
      "ask": "121.40",
      "open": "120.80",
      "high": "121.40",
      "low": "120.00",
      "close": "121.20",
      "average": "120.8322",
      "volume": "12279",
      "turnover": "1483698.6",
      "trades": "125"
    },
    {
      "date": "2021-08-04",
      "bid": "121.20",
      "ask": "121.60",
      "open": "121.20",
      "high": "121.80",
      "low": "121.00",
      "close": "121.00",
      "average": "121.5322",
      "volume": "9260",
      "turnover": "1125388",
      "trades": "132"
    },
    {
      "date": "2021-08-05",
      "bid": "121.60",
      "ask": "121.80",
      "open": "121.00",
      "high": "122.20",
      "low": "121.00",
      "close": "121.60",
      "average": "121.7205",
      "volume": "11224",
      "turnover": "1365971.3",
      "trades": "141"
    },
    {
      "date": "2021-08-06",
      "bid": "120.60",
      "ask": "121.20",
      "open": "121.60",
      "high": "121.60",
      "low": "120.00",
      "close": "121.00",
      "average": "120.6338",
      "volume": "9712",
      "turnover": "1171595",
      "trades": "113"
    },
    {
      "date": "2021-08-09",
      "bid": "119.00",
      "ask": "119.60",
      "open": "121.00",
      "high": "121.20",
      "low": "118.80",
      "close": "119.00",
      "average": "119.6358",
      "volume": "15072",
      "turnover": "1803151",
      "trades": "119"
    },
    {
      "date": "2021-08-10",
      "bid": "120.20",
      "ask": "120.60",
      "open": "119.20",
      "high": "121.00",
      "low": "118.60",
      "close": "120.80",
      "average": "120.1027",
      "volume": "7196",
      "turnover": "864259.2",
      "trades": "106"
    },
    {
      "date": "2021-08-11",
      "bid": "121.40",
      "ask": "121.80",
      "open": "120.80",
      "high": "122.20",
      "low": "120.20",
      "close": "120.60",
      "average": "121.6171",
      "volume": "7427",
      "turnover": "903250",
      "trades": "98"
    },
    {
      "date": "2021-08-12",
      "bid": "121.00",
      "ask": "121.40",
      "open": "121.60",
      "high": "122.60",
      "low": "120.80",
      "close": "120.80",
      "average": "121.8022",
      "volume": "7399",
      "turnover": "901214.4",
      "trades": "77"
    },
    {
      "date": "2021-08-13",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.80",
      "high": "121.40",
      "low": "120.00",
      "close": "120.40",
      "average": "120.5527",
      "volume": "4441",
      "turnover": "535374.6",
      "trades": "87"
    },
    {
      "date": "2021-08-16",
      "bid": "118.20",
      "ask": "118.60",
      "open": "120.40",
      "high": "120.40",
      "low": "117.60",
      "close": "117.60",
      "average": "118.652",
      "volume": "17421",
      "turnover": "2067036.2",
      "trades": "194"
    },
    {
      "date": "2021-08-17",
      "bid": "116.60",
      "ask": "117.00",
      "open": "118.40",
      "high": "118.80",
      "low": "116.60",
      "close": "117.40",
      "average": "117.6495",
      "volume": "10622",
      "turnover": "1249673",
      "trades": "138"
    },
    {
      "date": "2021-08-18",
      "bid": "116.40",
      "ask": "117.00",
      "open": "117.20",
      "high": "117.80",
      "low": "116.20",
      "close": "117.00",
      "average": "116.9934",
      "volume": "9488",
      "turnover": "1110033.6",
      "trades": "141"
    },
    {
      "date": "2021-08-19",
      "bid": "113.40",
      "ask": "114.00",
      "open": "116.00",
      "high": "116.00",
      "low": "112.80",
      "close": "113.20",
      "average": "113.764",
      "volume": "16582",
      "turnover": "1886434.4",
      "trades": "185"
    },
    {
      "date": "2021-08-20",
      "bid": "113.60",
      "ask": "114.20",
      "open": "113.20",
      "high": "114.40",
      "low": "112.20",
      "close": "114.40",
      "average": "113.2405",
      "volume": "6195",
      "turnover": "701525.2",
      "trades": "134"
    },
    {
      "date": "2021-08-23",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.40",
      "high": "114.80",
      "low": "113.20",
      "close": "114.00",
      "average": "113.9787",
      "volume": "19348",
      "turnover": "2205260.6",
      "trades": "197"
    },
    {
      "date": "2021-08-24",
      "bid": "114.00",
      "ask": "114.40",
      "open": "114.00",
      "high": "114.40",
      "low": "113.20",
      "close": "113.60",
      "average": "113.7611",
      "volume": "11208",
      "turnover": "1275034.39",
      "trades": "137"
    },
    {
      "date": "2021-08-25",
      "bid": "113.00",
      "ask": "113.20",
      "open": "114.60",
      "high": "114.60",
      "low": "112.80",
      "close": "112.80",
      "average": "113.5146",
      "volume": "8099",
      "turnover": "919354.6",
      "trades": "141"
    },
    {
      "date": "2021-08-26",
      "bid": "115.20",
      "ask": "115.60",
      "open": "112.80",
      "high": "115.60",
      "low": "112.20",
      "close": "115.60",
      "average": "114.408",
      "volume": "19994",
      "turnover": "2287472.6",
      "trades": "159"
    },
    {
      "date": "2021-08-27",
      "bid": "116.20",
      "ask": "116.60",
      "open": "115.60",
      "high": "117.00",
      "low": "115.00",
      "close": "116.80",
      "average": "115.9989",
      "volume": "13888",
      "turnover": "1610993.4",
      "trades": "178"
    },
    {
      "date": "2021-08-30",
      "bid": "117.40",
      "ask": "117.80",
      "open": "116.80",
      "high": "117.80",
      "low": "116.20",
      "close": "117.40",
      "average": "117.0206",
      "volume": "11426",
      "turnover": "1337077.8",
      "trades": "151"
    },
    {
      "date": "2021-08-31",
      "bid": "115.40",
      "ask": "115.80",
      "open": "118.00",
      "high": "118.40",
      "low": "115.40",
      "close": "116.60",
      "average": "116.7401",
      "volume": "22902",
      "turnover": "2673581.6",
      "trades": "182"
    },
    {
      "date": "2021-09-01",
      "bid": "113.40",
      "ask": "113.80",
      "open": "115.00",
      "high": "115.80",
      "low": "113.40",
      "close": "113.60",
      "average": "114.3429",
      "volume": "19515",
      "turnover": "2231402",
      "trades": "201"
    },
    {
      "date": "2021-09-02",
      "bid": "116.40",
      "ask": "117.00",
      "open": "113.80",
      "high": "117.40",
      "low": "113.80",
      "close": "117.40",
      "average": "116.1148",
      "volume": "11255",
      "turnover": "1306871.8",
      "trades": "137"
    },
    {
      "date": "2021-09-03",
      "bid": "116.00",
      "ask": "116.40",
      "open": "116.40",
      "high": "117.80",
      "low": "116.00",
      "close": "116.00",
      "average": "116.5119",
      "volume": "16806",
      "turnover": "1958099.6",
      "trades": "162"
    },
    {
      "date": "2021-09-06",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.00",
      "high": "117.80",
      "low": "115.60",
      "close": "117.00",
      "average": "116.5397",
      "volume": "11510",
      "turnover": "1341371.6",
      "trades": "162"
    },
    {
      "date": "2021-09-07",
      "bid": "116.20",
      "ask": "116.60",
      "open": "115.80",
      "high": "117.40",
      "low": "115.60",
      "close": "117.00",
      "average": "116.3553",
      "volume": "6271",
      "turnover": "729670",
      "trades": "93"
    },
    {
      "date": "2021-09-08",
      "bid": "115.00",
      "ask": "115.40",
      "open": "115.80",
      "high": "116.20",
      "low": "114.20",
      "close": "115.00",
      "average": "115.1654",
      "volume": "14539",
      "turnover": "1674389.2",
      "trades": "184"
    },
    {
      "date": "2021-09-09",
      "bid": "114.20",
      "ask": "114.60",
      "open": "114.40",
      "high": "114.80",
      "low": "113.40",
      "close": "114.00",
      "average": "113.8462",
      "volume": "8343",
      "turnover": "949818.8",
      "trades": "149"
    },
    {
      "date": "2021-09-10",
      "bid": "111.60",
      "ask": "112.00",
      "open": "114.40",
      "high": "115.00",
      "low": "110.60",
      "close": "110.80",
      "average": "111.62",
      "volume": "20450",
      "turnover": "2282628.2",
      "trades": "204"
    },
    {
      "date": "2021-09-13",
      "bid": "110.40",
      "ask": "110.80",
      "open": "110.80",
      "high": "112.80",
      "low": "110.20",
      "close": "110.40",
      "average": "111.4227",
      "volume": "20854",
      "turnover": "2323609.6",
      "trades": "174"
    },
    {
      "date": "2021-09-14",
      "bid": "114.20",
      "ask": "114.60",
      "open": "110.40",
      "high": "114.60",
      "low": "110.40",
      "close": "114.60",
      "average": "112.8959",
      "volume": "12724",
      "turnover": "1436487",
      "trades": "187"
    },
    {
      "date": "2021-09-15",
      "bid": "117.00",
      "ask": "117.20",
      "open": "115.00",
      "high": "118.00",
      "low": "115.00",
      "close": "117.20",
      "average": "116.9435",
      "volume": "14799",
      "turnover": "1730646.8",
      "trades": "372"
    },
    {
      "date": "2021-09-16",
      "bid": "121.20",
      "ask": "121.60",
      "open": "117.60",
      "high": "122.60",
      "low": "117.40",
      "close": "122.60",
      "average": "119.372",
      "volume": "19083",
      "turnover": "2277975.6",
      "trades": "161"
    },
    {
      "date": "2021-09-17",
      "bid": "119.60",
      "ask": "120.00",
      "open": "121.60",
      "high": "121.80",
      "low": "119.40",
      "close": "119.40",
      "average": "119.953",
      "volume": "36588",
      "turnover": "4388866.8",
      "trades": "264"
    },
    {
      "date": "2021-09-20",
      "bid": "116.60",
      "ask": "117.00",
      "open": "119.00",
      "high": "119.00",
      "low": "115.20",
      "close": "116.40",
      "average": "117.3644",
      "volume": "25698",
      "turnover": "3016029.4",
      "trades": "185"
    },
    {
      "date": "2021-09-21",
      "bid": "108.40",
      "ask": "108.80",
      "open": "111.00",
      "high": "112.40",
      "low": "107.00",
      "close": "108.40",
      "average": "109.9983",
      "volume": "54039",
      "turnover": "5944197",
      "trades": "505"
    },
    {
      "date": "2021-09-22",
      "bid": "106.60",
      "ask": "107.20",
      "open": "108.40",
      "high": "109.00",
      "low": "106.40",
      "close": "106.40",
      "average": "107.4411",
      "volume": "67212",
      "turnover": "7221328",
      "trades": "317"
    },
    {
      "date": "2021-09-23",
      "bid": "108.20",
      "ask": "108.80",
      "open": "107.00",
      "high": "109.00",
      "low": "107.00",
      "close": "108.00",
      "average": "107.8297",
      "volume": "17835",
      "turnover": "1923142.6",
      "trades": "178"
    },
    {
      "date": "2021-09-24",
      "bid": "108.00",
      "ask": "108.20",
      "open": "110.20",
      "high": "110.20",
      "low": "107.00",
      "close": "108.20",
      "average": "108.0815",
      "volume": "6543",
      "turnover": "707177.4",
      "trades": "162"
    },
    {
      "date": "2021-09-27",
      "bid": "106.60",
      "ask": "106.80",
      "open": "108.20",
      "high": "109.00",
      "low": "106.20",
      "close": "106.60",
      "average": "107.1215",
      "volume": "10245",
      "turnover": "1097459.39",
      "trades": "180"
    },
    {
      "date": "2021-09-28",
      "bid": "105.40",
      "ask": "105.60",
      "open": "106.60",
      "high": "106.60",
      "low": "104.00",
      "close": "105.40",
      "average": "105.0708",
      "volume": "13045",
      "turnover": "1370648",
      "trades": "254"
    },
    {
      "date": "2021-09-29",
      "bid": "105.20",
      "ask": "105.60",
      "open": "105.00",
      "high": "106.80",
      "low": "104.80",
      "close": "104.80",
      "average": "105.6358",
      "volume": "12938",
      "turnover": "1366716.4",
      "trades": "195"
    },
    {
      "date": "2021-09-30",
      "bid": "104.80",
      "ask": "105.00",
      "open": "105.60",
      "high": "106.20",
      "low": "104.20",
      "close": "105.20",
      "average": "105.3157",
      "volume": "5417",
      "turnover": "570495",
      "trades": "97"
    },
    {
      "date": "2021-10-01",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.80",
      "high": "105.00",
      "low": "103.20",
      "close": "104.60",
      "average": "104.3602",
      "volume": "4356",
      "turnover": "454593",
      "trades": "81"
    },
    {
      "date": "2021-10-04",
      "bid": "102.60",
      "ask": "103.20",
      "open": "104.40",
      "high": "104.60",
      "low": "102.80",
      "close": "102.80",
      "average": "104.2723",
      "volume": "22407",
      "turnover": "2336429.2",
      "trades": "187"
    },
    {
      "date": "2021-10-05",
      "bid": "104.80",
      "ask": "105.00",
      "open": "102.60",
      "high": "105.00",
      "low": "102.20",
      "close": "105.00",
      "average": "103.0566",
      "volume": "18125",
      "turnover": "1867901",
      "trades": "129"
    },
    {
      "date": "2021-10-06",
      "bid": "103.80",
      "ask": "104.00",
      "open": "104.80",
      "high": "104.80",
      "low": "103.00",
      "close": "103.80",
      "average": "103.8993",
      "volume": "5861",
      "turnover": "608953.8",
      "trades": "146"
    },
    {
      "date": "2021-10-07",
      "bid": "105.20",
      "ask": "105.40",
      "open": "104.00",
      "high": "105.40",
      "low": "103.80",
      "close": "105.40",
      "average": "104.974",
      "volume": "44201",
      "turnover": "4639953.8",
      "trades": "165"
    },
    {
      "date": "2021-10-08",
      "bid": "104.20",
      "ask": "104.80",
      "open": "105.00",
      "high": "105.80",
      "low": "104.20",
      "close": "104.20",
      "average": "104.8399",
      "volume": "4748",
      "turnover": "497780",
      "trades": "84"
    },
    {
      "date": "2021-10-11",
      "bid": "103.80",
      "ask": "104.20",
      "open": "104.60",
      "high": "104.60",
      "low": "103.40",
      "close": "104.60",
      "average": "104.0329",
      "volume": "11251",
      "turnover": "1170474.6",
      "trades": "129"
    },
    {
      "date": "2021-10-12",
      "bid": "104.20",
      "ask": "104.60",
      "open": "103.00",
      "high": "104.40",
      "low": "102.60",
      "close": "104.40",
      "average": "103.7141",
      "volume": "19227",
      "turnover": "1994110.4",
      "trades": "137"
    },
    {
      "date": "2021-10-13",
      "bid": "105.60",
      "ask": "106.20",
      "open": "104.40",
      "high": "106.40",
      "low": "104.00",
      "close": "106.20",
      "average": "105.2469",
      "volume": "27232",
      "turnover": "2866083.2",
      "trades": "212"
    },
    {
      "date": "2021-10-14",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.40",
      "high": "106.60",
      "low": "105.00",
      "close": "106.00",
      "average": "105.8683",
      "volume": "12935",
      "turnover": "1369406.4",
      "trades": "125"
    },
    {
      "date": "2021-10-15",
      "bid": "106.80",
      "ask": "107.00",
      "open": "105.20",
      "high": "107.00",
      "low": "103.80",
      "close": "106.80",
      "average": "105.7595",
      "volume": "9092",
      "turnover": "961565",
      "trades": "144"
    },
    {
      "date": "2021-10-18",
      "bid": "105.80",
      "ask": "106.20",
      "open": "106.00",
      "high": "107.00",
      "low": "105.00",
      "close": "105.60",
      "average": "105.7719",
      "volume": "37535",
      "turnover": "3970149",
      "trades": "287"
    },
    {
      "date": "2021-10-19",
      "bid": "107.20",
      "ask": "107.60",
      "open": "106.00",
      "high": "107.80",
      "low": "105.60",
      "close": "107.80",
      "average": "106.2345",
      "volume": "11232",
      "turnover": "1193226",
      "trades": "86"
    },
    {
      "date": "2021-10-20",
      "bid": "116.20",
      "ask": "116.80",
      "open": "110.80",
      "high": "117.40",
      "low": "105.00",
      "close": "116.40",
      "average": "113.7802",
      "volume": "71303",
      "turnover": "8112868",
      "trades": "481"
    },
    {
      "date": "2021-10-21",
      "bid": "116.40",
      "ask": "116.80",
      "open": "119.20",
      "high": "119.20",
      "low": "111.80",
      "close": "116.80",
      "average": "115.1414",
      "volume": "32134",
      "turnover": "3699953.8",
      "trades": "355"
    },
    {
      "date": "2021-10-22",
      "bid": "113.60",
      "ask": "113.80",
      "open": "116.60",
      "high": "116.80",
      "low": "113.80",
      "close": "113.80",
      "average": "115.5271",
      "volume": "20339",
      "turnover": "2349705.6",
      "trades": "161"
    },
    {
      "date": "2021-10-25",
      "bid": "113.60",
      "ask": "114.00",
      "open": "113.80",
      "high": "114.00",
      "low": "111.40",
      "close": "113.40",
      "average": "112.7985",
      "volume": "14001",
      "turnover": "1579292.2",
      "trades": "200"
    },
    {
      "date": "2021-10-26",
      "bid": "117.00",
      "ask": "117.40",
      "open": "114.80",
      "high": "119.40",
      "low": "114.80",
      "close": "117.00",
      "average": "117.8137",
      "volume": "12717",
      "turnover": "1498236.4",
      "trades": "268"
    },
    {
      "date": "2021-10-27",
      "bid": "118.00",
      "ask": "118.40",
      "open": "117.00",
      "high": "118.80",
      "low": "115.40",
      "close": "117.80",
      "average": "118.2691",
      "volume": "27191",
      "turnover": "3215853.8",
      "trades": "199"
    },
    {
      "date": "2021-10-28",
      "bid": "120.00",
      "ask": "120.40",
      "open": "118.00",
      "high": "120.60",
      "low": "117.80",
      "close": "120.60",
      "average": "119.5595",
      "volume": "11718",
      "turnover": "1400998.2",
      "trades": "167"
    },
    {
      "date": "2021-10-29",
      "bid": "122.80",
      "ask": "123.40",
      "open": "120.20",
      "high": "123.40",
      "low": "118.60",
      "close": "123.00",
      "average": "122.4595",
      "volume": "72260",
      "turnover": "8848922.19",
      "trades": "294"
    },
    {
      "date": "2021-11-01",
      "bid": "122.40",
      "ask": "123.00",
      "open": "123.00",
      "high": "123.20",
      "low": "120.80",
      "close": "122.20",
      "average": "122.3584",
      "volume": "20443",
      "turnover": "2501373.6",
      "trades": "227"
    },
    {
      "date": "2021-11-02",
      "bid": "122.00",
      "ask": "122.60",
      "open": "121.80",
      "high": "123.40",
      "low": "121.00",
      "close": "122.60",
      "average": "122.0079",
      "volume": "7629",
      "turnover": "930798.6",
      "trades": "136"
    },
    {
      "date": "2021-11-03",
      "bid": "123.20",
      "ask": "123.80",
      "open": "122.60",
      "high": "123.80",
      "low": "122.00",
      "close": "123.40",
      "average": "123.1052",
      "volume": "4423",
      "turnover": "544494.2",
      "trades": "116"
    },
    {
      "date": "2021-11-04",
      "bid": "127.20",
      "ask": "127.80",
      "open": "123.40",
      "high": "127.80",
      "low": "123.40",
      "close": "126.40",
      "average": "125.6219",
      "volume": "27970",
      "turnover": "3513645.4",
      "trades": "335"
    },
    {
      "date": "2021-11-05",
      "bid": "129.60",
      "ask": "130.00",
      "open": "127.20",
      "high": "129.80",
      "low": "127.20",
      "close": "129.00",
      "average": "128.5203",
      "volume": "7682",
      "turnover": "987293",
      "trades": "110"
    },
    {
      "date": "2021-11-08",
      "bid": "124.80",
      "ask": "125.40",
      "open": "129.20",
      "high": "130.20",
      "low": "124.40",
      "close": "125.80",
      "average": "125.9669",
      "volume": "28143",
      "turnover": "3544891.4",
      "trades": "299"
    },
    {
      "date": "2021-11-09",
      "bid": "125.20",
      "ask": "125.60",
      "open": "125.20",
      "high": "126.00",
      "low": "124.60",
      "close": "125.20",
      "average": "125.2416",
      "volume": "4794",
      "turnover": "600408.2",
      "trades": "117"
    },
    {
      "date": "2021-11-10",
      "bid": "125.20",
      "ask": "125.60",
      "open": "127.40",
      "high": "127.40",
      "low": "124.60",
      "close": "125.60",
      "average": "125.1257",
      "volume": "4393",
      "turnover": "549677.4",
      "trades": "101"
    },
    {
      "date": "2021-11-11",
      "bid": "129.20",
      "ask": "129.60",
      "open": "125.40",
      "high": "129.80",
      "low": "124.40",
      "close": "129.00",
      "average": "128.0872",
      "volume": "10513",
      "turnover": "1346580.4",
      "trades": "147"
    },
    {
      "date": "2021-11-12",
      "bid": "132.00",
      "ask": "132.60",
      "open": "129.80",
      "high": "132.60",
      "low": "129.80",
      "close": "131.20",
      "average": "131.262",
      "volume": "8366",
      "turnover": "1098137.6",
      "trades": "134"
    },
    {
      "date": "2021-11-15",
      "bid": "133.60",
      "ask": "134.00",
      "open": "131.20",
      "high": "134.80",
      "low": "131.20",
      "close": "134.00",
      "average": "133.3936",
      "volume": "17038",
      "turnover": "2272760.2",
      "trades": "214"
    },
    {
      "date": "2021-11-16",
      "bid": "136.60",
      "ask": "137.00",
      "open": "134.00",
      "high": "137.00",
      "low": "132.80",
      "close": "136.40",
      "average": "135.2337",
      "volume": "13905",
      "turnover": "1880424",
      "trades": "227"
    },
    {
      "date": "2021-11-17",
      "bid": "136.00",
      "ask": "136.60",
      "open": "136.40",
      "high": "136.80",
      "low": "135.20",
      "close": "135.60",
      "average": "135.9278",
      "volume": "6778",
      "turnover": "921318.4",
      "trades": "148"
    },
    {
      "date": "2021-11-18",
      "bid": "133.40",
      "ask": "134.00",
      "open": "136.00",
      "high": "137.60",
      "low": "132.80",
      "close": "132.80",
      "average": "135.8298",
      "volume": "8254",
      "turnover": "1121138.8",
      "trades": "175"
    },
    {
      "date": "2021-11-19",
      "bid": "135.60",
      "ask": "136.00",
      "open": "133.80",
      "high": "136.80",
      "low": "133.80",
      "close": "136.00",
      "average": "135.5451",
      "volume": "10364",
      "turnover": "1404789.4",
      "trades": "175"
    },
    {
      "date": "2021-11-22",
      "bid": "134.60",
      "ask": "135.20",
      "open": "136.00",
      "high": "136.60",
      "low": "134.60",
      "close": "134.60",
      "average": "135.8947",
      "volume": "15274",
      "turnover": "2075655.8",
      "trades": "155"
    },
    {
      "date": "2021-11-23",
      "bid": "132.20",
      "ask": "132.80",
      "open": "135.00",
      "high": "135.00",
      "low": "132.20",
      "close": "132.40",
      "average": "133.2068",
      "volume": "146390",
      "turnover": "19502218",
      "trades": "464"
    },
    {
      "date": "2021-11-24",
      "bid": "132.20",
      "ask": "132.60",
      "open": "132.00",
      "high": "134.40",
      "low": "131.00",
      "close": "132.00",
      "average": "132.5323",
      "volume": "60313",
      "turnover": "7996985.2",
      "trades": "346"
    },
    {
      "date": "2021-11-25",
      "bid": "133.80",
      "ask": "134.00",
      "open": "132.80",
      "high": "135.40",
      "low": "132.80",
      "close": "134.00",
      "average": "133.7414",
      "volume": "10081",
      "turnover": "1349394.4",
      "trades": "204"
    },
    {
      "date": "2021-11-26",
      "bid": "132.40",
      "ask": "133.00",
      "open": "131.40",
      "high": "134.20",
      "low": "130.20",
      "close": "132.60",
      "average": "132.7337",
      "volume": "53676",
      "turnover": "7132096",
      "trades": "399"
    },
    {
      "date": "2021-11-29",
      "bid": "130.40",
      "ask": "130.80",
      "open": "132.60",
      "high": "134.20",
      "low": "130.00",
      "close": "130.00",
      "average": "131.3625",
      "volume": "49431",
      "turnover": "6493379",
      "trades": "350"
    },
    {
      "date": "2021-11-30",
      "bid": "127.60",
      "ask": "128.00",
      "open": "130.00",
      "high": "130.00",
      "low": "126.20",
      "close": "126.80",
      "average": "128.0932",
      "volume": "58084",
      "turnover": "7441037.4",
      "trades": "415"
    },
    {
      "date": "2021-12-01",
      "bid": "132.80",
      "ask": "133.20",
      "open": "129.60",
      "high": "134.00",
      "low": "128.00",
      "close": "132.80",
      "average": "131.7775",
      "volume": "46979",
      "turnover": "6207320.2",
      "trades": "379"
    },
    {
      "date": "2021-12-02",
      "bid": "133.40",
      "ask": "133.80",
      "open": "132.40",
      "high": "134.20",
      "low": "130.60",
      "close": "133.80",
      "average": "132.6512",
      "volume": "26877",
      "turnover": "3565359.7",
      "trades": "268"
    },
    {
      "date": "2021-12-03",
      "bid": "132.40",
      "ask": "133.00",
      "open": "137.20",
      "high": "137.20",
      "low": "132.40",
      "close": "133.00",
      "average": "134.7933",
      "volume": "11102",
      "turnover": "1496475.4",
      "trades": "209"
    },
    {
      "date": "2021-12-06",
      "bid": "132.60",
      "ask": "133.00",
      "open": "133.20",
      "high": "134.40",
      "low": "131.20",
      "close": "132.40",
      "average": "132.6313",
      "volume": "20990",
      "turnover": "2787028",
      "trades": "160"
    },
    {
      "date": "2021-12-07",
      "bid": "138.60",
      "ask": "139.00",
      "open": "133.40",
      "high": "139.20",
      "low": "133.20",
      "close": "138.60",
      "average": "137.2663",
      "volume": "57060",
      "turnover": "7833832.6",
      "trades": "276"
    },
    {
      "date": "2021-12-08",
      "bid": "137.80",
      "ask": "138.20",
      "open": "140.00",
      "high": "141.00",
      "low": "137.40",
      "close": "137.40",
      "average": "139.0761",
      "volume": "54590",
      "turnover": "7589962",
      "trades": "367"
    },
    {
      "date": "2021-12-09",
      "bid": "138.80",
      "ask": "139.20",
      "open": "139.20",
      "high": "139.60",
      "low": "137.80",
      "close": "139.00",
      "average": "138.6839",
      "volume": "49139",
      "turnover": "6814788.4",
      "trades": "308"
    },
    {
      "date": "2021-12-10",
      "bid": "137.20",
      "ask": "137.60",
      "open": "139.00",
      "high": "139.20",
      "low": "137.20",
      "close": "137.60",
      "average": "138.4057",
      "volume": "62571",
      "turnover": "8663696.19",
      "trades": "225"
    },
    {
      "date": "2021-12-13",
      "bid": "137.60",
      "ask": "138.20",
      "open": "137.80",
      "high": "140.60",
      "low": "137.60",
      "close": "138.00",
      "average": "138.8654",
      "volume": "16057",
      "turnover": "2229762.4",
      "trades": "197"
    },
    {
      "date": "2021-12-14",
      "bid": "136.20",
      "ask": "137.00",
      "open": "138.00",
      "high": "139.20",
      "low": "136.00",
      "close": "137.20",
      "average": "137.2631",
      "volume": "14756",
      "turnover": "2025454",
      "trades": "159"
    },
    {
      "date": "2021-12-15",
      "bid": "136.40",
      "ask": "136.80",
      "open": "135.40",
      "high": "138.00",
      "low": "135.00",
      "close": "136.80",
      "average": "136.828",
      "volume": "21557",
      "turnover": "2949602",
      "trades": "231"
    },
    {
      "date": "2021-12-16",
      "bid": "137.60",
      "ask": "138.20",
      "open": "137.60",
      "high": "138.60",
      "low": "136.40",
      "close": "137.00",
      "average": "137.8079",
      "volume": "10296",
      "turnover": "1418870",
      "trades": "146"
    },
    {
      "date": "2021-12-17",
      "bid": "137.80",
      "ask": "138.20",
      "open": "137.00",
      "high": "138.40",
      "low": "135.60",
      "close": "138.00",
      "average": "137.2727",
      "volume": "38109",
      "turnover": "5225252.7",
      "trades": "216"
    },
    {
      "date": "2021-12-20",
      "bid": "135.80",
      "ask": "136.20",
      "open": "135.00",
      "high": "136.60",
      "low": "134.20",
      "close": "136.20",
      "average": "135.6791",
      "volume": "44382",
      "turnover": "6011824",
      "trades": "253"
    },
    {
      "date": "2021-12-21",
      "bid": "137.80",
      "ask": "138.20",
      "open": "135.80",
      "high": "139.40",
      "low": "135.80",
      "close": "137.60",
      "average": "138.2364",
      "volume": "21088",
      "turnover": "2915130",
      "trades": "188"
    },
    {
      "date": "2021-12-22",
      "bid": "139.00",
      "ask": "139.60",
      "open": "139.00",
      "high": "139.80",
      "low": "138.60",
      "close": "139.80",
      "average": "139.0763",
      "volume": "13033",
      "turnover": "1812581.2",
      "trades": "119"
    },
    {
      "date": "2021-12-23",
      "bid": "141.80",
      "ask": "142.40",
      "open": "140.00",
      "high": "142.80",
      "low": "140.00",
      "close": "142.80",
      "average": "140.9129",
      "volume": "6519",
      "turnover": "918611.4",
      "trades": "125"
    },
    {
      "date": "2021-12-27",
      "bid": "142.40",
      "ask": "142.80",
      "open": "141.80",
      "high": "143.20",
      "low": "140.20",
      "close": "142.00",
      "average": "142.2904",
      "volume": "12783",
      "turnover": "1818897.6",
      "trades": "275"
    },
    {
      "date": "2021-12-28",
      "bid": "144.00",
      "ask": "144.60",
      "open": "142.80",
      "high": "145.20",
      "low": "142.60",
      "close": "144.00",
      "average": "143.5412",
      "volume": "11423",
      "turnover": "1639671",
      "trades": "174"
    },
    {
      "date": "2021-12-29",
      "bid": "144.20",
      "ask": "144.40",
      "open": "144.80",
      "high": "145.00",
      "low": "143.80",
      "close": "144.20",
      "average": "144.2992",
      "volume": "7920",
      "turnover": "1142849.39",
      "trades": "138"
    },
    {
      "date": "2021-12-30",
      "bid": "144.00",
      "ask": "144.20",
      "open": "144.20",
      "high": "145.40",
      "low": "144.00",
      "close": "144.20",
      "average": "144.6029",
      "volume": "6265",
      "turnover": "905937",
      "trades": "122"
    },
    {
      "date": "2022-01-03",
      "bid": "142.20",
      "ask": "142.60",
      "open": "144.00",
      "high": "144.80",
      "low": "142.00",
      "close": "142.20",
      "average": "143.4015",
      "volume": "14338",
      "turnover": "2056091.2",
      "trades": "207"
    },
    {
      "date": "2022-01-04",
      "bid": "142.20",
      "ask": "142.80",
      "open": "142.80",
      "high": "144.20",
      "low": "142.40",
      "close": "142.60",
      "average": "143.3485",
      "volume": "6288",
      "turnover": "901375.2",
      "trades": "104"
    },
    {
      "date": "2022-01-05",
      "bid": "142.00",
      "ask": "142.40",
      "open": "143.00",
      "high": "143.20",
      "low": "142.00",
      "close": "142.20",
      "average": "142.5153",
      "volume": "4726",
      "turnover": "673527.4",
      "trades": "81"
    },
    {
      "date": "2022-01-07",
      "bid": "139.40",
      "ask": "140.00",
      "open": "142.20",
      "high": "143.20",
      "low": "139.00",
      "close": "139.00",
      "average": "140.9834",
      "volume": "9756",
      "turnover": "1375434.2",
      "trades": "191"
    },
    {
      "date": "2022-01-10",
      "bid": "137.20",
      "ask": "137.60",
      "open": "140.20",
      "high": "141.00",
      "low": "136.40",
      "close": "137.60",
      "average": "138.12",
      "volume": "13310",
      "turnover": "1838376.8",
      "trades": "165"
    },
    {
      "date": "2022-01-11",
      "bid": "140.00",
      "ask": "140.40",
      "open": "137.80",
      "high": "141.20",
      "low": "137.80",
      "close": "139.80",
      "average": "139.9127",
      "volume": "10400",
      "turnover": "1455092.2",
      "trades": "204"
    },
    {
      "date": "2022-01-12",
      "bid": "140.60",
      "ask": "140.80",
      "open": "141.00",
      "high": "142.00",
      "low": "139.80",
      "close": "140.00",
      "average": "140.7894",
      "volume": "4640",
      "turnover": "653263",
      "trades": "139"
    },
    {
      "date": "2022-01-13",
      "bid": "140.40",
      "ask": "140.60",
      "open": "140.40",
      "high": "142.00",
      "low": "140.00",
      "close": "140.20",
      "average": "140.8445",
      "volume": "6607",
      "turnover": "930559.6",
      "trades": "110"
    },
    {
      "date": "2022-01-14",
      "bid": "133.00",
      "ask": "133.40",
      "open": "140.00",
      "high": "140.00",
      "low": "131.80",
      "close": "132.80",
      "average": "134.4252",
      "volume": "14560",
      "turnover": "1957231.6",
      "trades": "272"
    },
    {
      "date": "2022-01-17",
      "bid": "130.40",
      "ask": "131.00",
      "open": "133.40",
      "high": "133.60",
      "low": "130.60",
      "close": "130.80",
      "average": "132.0874",
      "volume": "10244",
      "turnover": "1353103.6",
      "trades": "181"
    },
    {
      "date": "2022-01-18",
      "bid": "128.20",
      "ask": "129.00",
      "open": "131.20",
      "high": "131.20",
      "low": "126.80",
      "close": "126.80",
      "average": "128.0823",
      "volume": "11024",
      "turnover": "1411979.6",
      "trades": "181"
    },
    {
      "date": "2022-01-19",
      "bid": "129.20",
      "ask": "129.40",
      "open": "126.80",
      "high": "130.60",
      "low": "126.80",
      "close": "127.00",
      "average": "128.5242",
      "volume": "18877",
      "turnover": "2426150.79",
      "trades": "181"
    },
    {
      "date": "2022-01-20",
      "bid": "129.60",
      "ask": "130.00",
      "open": "129.20",
      "high": "129.80",
      "low": "125.00",
      "close": "129.80",
      "average": "128.3398",
      "volume": "16476",
      "turnover": "2114527.2",
      "trades": "168"
    },
    {
      "date": "2022-01-21",
      "bid": "126.80",
      "ask": "127.20",
      "open": "128.00",
      "high": "128.20",
      "low": "125.60",
      "close": "128.00",
      "average": "126.7434",
      "volume": "10690",
      "turnover": "1354887.2",
      "trades": "173"
    },
    {
      "date": "2022-01-24",
      "bid": "121.40",
      "ask": "121.80",
      "open": "126.40",
      "high": "127.20",
      "low": "120.40",
      "close": "121.20",
      "average": "122.9149",
      "volume": "14848",
      "turnover": "1825041",
      "trades": "255"
    },
    {
      "date": "2022-01-25",
      "bid": "123.80",
      "ask": "124.40",
      "open": "121.20",
      "high": "125.00",
      "low": "121.20",
      "close": "125.00",
      "average": "123.2042",
      "volume": "8902",
      "turnover": "1096763.39",
      "trades": "192"
    },
    {
      "date": "2022-01-26",
      "bid": "126.80",
      "ask": "127.00",
      "open": "125.00",
      "high": "127.80",
      "low": "124.40",
      "close": "127.20",
      "average": "126.2654",
      "volume": "13172",
      "turnover": "1663167.2",
      "trades": "203"
    },
    {
      "date": "2022-01-27",
      "bid": "126.20",
      "ask": "126.40",
      "open": "124.60",
      "high": "127.60",
      "low": "123.60",
      "close": "126.40",
      "average": "125.8377",
      "volume": "6036",
      "turnover": "759556.4",
      "trades": "110"
    },
    {
      "date": "2022-01-28",
      "bid": "125.00",
      "ask": "125.60",
      "open": "126.60",
      "high": "126.60",
      "low": "123.80",
      "close": "123.80",
      "average": "125.0592",
      "volume": "5847",
      "turnover": "731221.4",
      "trades": "117"
    },
    {
      "date": "2022-01-31",
      "bid": "128.60",
      "ask": "129.00",
      "open": "126.40",
      "high": "130.20",
      "low": "126.40",
      "close": "129.40",
      "average": "128.7192",
      "volume": "12633",
      "turnover": "1626109.8",
      "trades": "155"
    },
    {
      "date": "2022-02-01",
      "bid": "128.40",
      "ask": "128.60",
      "open": "129.20",
      "high": "130.00",
      "low": "127.60",
      "close": "129.00",
      "average": "129.212",
      "volume": "6022",
      "turnover": "778114.4",
      "trades": "115"
    },
    {
      "date": "2022-02-02",
      "bid": "131.40",
      "ask": "131.80",
      "open": "130.00",
      "high": "136.80",
      "low": "129.60",
      "close": "136.80",
      "average": "131.6214",
      "volume": "9807",
      "turnover": "1290811.39",
      "trades": "151"
    },
    {
      "date": "2022-02-03",
      "bid": "129.20",
      "ask": "129.40",
      "open": "136.80",
      "high": "136.80",
      "low": "124.40",
      "close": "129.40",
      "average": "129.8475",
      "volume": "46146",
      "turnover": "5991943.6",
      "trades": "471"
    },
    {
      "date": "2022-02-04",
      "bid": "123.80",
      "ask": "124.20",
      "open": "129.40",
      "high": "129.60",
      "low": "123.00",
      "close": "123.80",
      "average": "125.2716",
      "volume": "26860",
      "turnover": "3364795.2",
      "trades": "345"
    },
    {
      "date": "2022-02-07",
      "bid": "120.00",
      "ask": "120.40",
      "open": "124.20",
      "high": "125.00",
      "low": "118.80",
      "close": "120.20",
      "average": "120.9467",
      "volume": "30096",
      "turnover": "3640012.6",
      "trades": "293"
    },
    {
      "date": "2022-02-08",
      "bid": "121.80",
      "ask": "122.00",
      "open": "120.20",
      "high": "122.00",
      "low": "119.60",
      "close": "121.20",
      "average": "121.1859",
      "volume": "13263",
      "turnover": "1607288",
      "trades": "197"
    },
    {
      "date": "2022-02-09",
      "bid": "125.60",
      "ask": "126.00",
      "open": "123.00",
      "high": "127.00",
      "low": "123.00",
      "close": "125.00",
      "average": "125.5115",
      "volume": "14615",
      "turnover": "1834350.2",
      "trades": "177"
    },
    {
      "date": "2022-02-10",
      "bid": "123.80",
      "ask": "124.20",
      "open": "126.20",
      "high": "126.20",
      "low": "123.60",
      "close": "123.60",
      "average": "125.1145",
      "volume": "7746",
      "turnover": "969136.6",
      "trades": "126"
    },
    {
      "date": "2022-02-11",
      "bid": "124.00",
      "ask": "124.40",
      "open": "122.80",
      "high": "125.40",
      "low": "122.00",
      "close": "125.40",
      "average": "124.1327",
      "volume": "13112",
      "turnover": "1627627.8",
      "trades": "129"
    },
    {
      "date": "2022-02-14",
      "bid": "121.00",
      "ask": "121.40",
      "open": "120.60",
      "high": "122.40",
      "low": "120.20",
      "close": "121.20",
      "average": "121.1345",
      "volume": "23231",
      "turnover": "2814076",
      "trades": "243"
    },
    {
      "date": "2022-02-15",
      "bid": "122.20",
      "ask": "122.60",
      "open": "121.20",
      "high": "124.00",
      "low": "121.00",
      "close": "121.60",
      "average": "122.6192",
      "volume": "7942",
      "turnover": "973841.4",
      "trades": "132"
    },
    {
      "date": "2022-02-16",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.20",
      "high": "123.60",
      "low": "121.40",
      "close": "122.40",
      "average": "123.0727",
      "volume": "18678",
      "turnover": "2298752",
      "trades": "143"
    },
    {
      "date": "2022-02-17",
      "bid": "119.20",
      "ask": "119.60",
      "open": "122.40",
      "high": "123.40",
      "low": "119.00",
      "close": "119.00",
      "average": "121.3113",
      "volume": "10466",
      "turnover": "1269644.39",
      "trades": "101"
    },
    {
      "date": "2022-02-18",
      "bid": "115.00",
      "ask": "115.40",
      "open": "119.20",
      "high": "119.60",
      "low": "115.00",
      "close": "115.20",
      "average": "117.4145",
      "volume": "15751",
      "turnover": "1849396.2",
      "trades": "176"
    },
    {
      "date": "2022-02-21",
      "bid": "114.40",
      "ask": "114.80",
      "open": "115.80",
      "high": "116.00",
      "low": "113.00",
      "close": "115.20",
      "average": "115.0219",
      "volume": "12496",
      "turnover": "1437313.6",
      "trades": "166"
    },
    {
      "date": "2022-02-22",
      "bid": "113.80",
      "ask": "114.00",
      "open": "112.00",
      "high": "115.20",
      "low": "111.00",
      "close": "114.20",
      "average": "113.6969",
      "volume": "16026",
      "turnover": "1822106.6",
      "trades": "212"
    },
    {
      "date": "2022-02-23",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.80",
      "high": "115.20",
      "low": "112.00",
      "close": "112.00",
      "average": "113.6163",
      "volume": "9714",
      "turnover": "1103668.6",
      "trades": "121"
    },
    {
      "date": "2022-02-24",
      "bid": "109.40",
      "ask": "110.00",
      "open": "106.60",
      "high": "110.40",
      "low": "105.80",
      "close": "110.40",
      "average": "107.9641",
      "volume": "32956",
      "turnover": "3558065.4",
      "trades": "369"
    },
    {
      "date": "2022-02-25",
      "bid": "113.00",
      "ask": "113.40",
      "open": "110.40",
      "high": "113.60",
      "low": "110.00",
      "close": "113.60",
      "average": "110.9888",
      "volume": "18485",
      "turnover": "2051627.2",
      "trades": "190"
    },
    {
      "date": "2022-02-28",
      "bid": "114.60",
      "ask": "115.20",
      "open": "113.40",
      "high": "115.20",
      "low": "111.20",
      "close": "114.60",
      "average": "112.3623",
      "volume": "19200",
      "turnover": "2157356.2",
      "trades": "213"
    },
    {
      "date": "2022-03-01",
      "bid": "113.00",
      "ask": "113.40",
      "open": "114.20",
      "high": "114.40",
      "low": "111.80",
      "close": "112.20",
      "average": "113.1348",
      "volume": "13804",
      "turnover": "1561712.2",
      "trades": "159"
    },
    {
      "date": "2022-03-02",
      "bid": "110.60",
      "ask": "111.20",
      "open": "110.00",
      "high": "112.20",
      "low": "108.40",
      "close": "111.20",
      "average": "110.6184",
      "volume": "20417",
      "turnover": "2258495",
      "trades": "193"
    },
    {
      "date": "2022-03-03",
      "bid": "108.20",
      "ask": "108.80",
      "open": "111.40",
      "high": "112.00",
      "low": "108.20",
      "close": "108.20",
      "average": "110.4734",
      "volume": "7644",
      "turnover": "844458.4",
      "trades": "132"
    },
    {
      "date": "2022-03-04",
      "bid": "105.40",
      "ask": "106.00",
      "open": "106.80",
      "high": "107.60",
      "low": "104.80",
      "close": "106.40",
      "average": "105.8207",
      "volume": "12033",
      "turnover": "1273341",
      "trades": "187"
    },
    {
      "date": "2022-03-07",
      "bid": "103.60",
      "ask": "104.00",
      "open": "104.00",
      "high": "105.40",
      "low": "99.60",
      "close": "104.20",
      "average": "102.1466",
      "volume": "27526",
      "turnover": "2811687.4",
      "trades": "236"
    },
    {
      "date": "2022-03-08",
      "bid": "103.40",
      "ask": "104.00",
      "open": "102.60",
      "high": "106.20",
      "low": "101.40",
      "close": "104.00",
      "average": "103.8746",
      "volume": "8104",
      "turnover": "841799.4",
      "trades": "108"
    },
    {
      "date": "2022-03-09",
      "bid": "108.60",
      "ask": "109.00",
      "open": "104.40",
      "high": "109.00",
      "low": "104.40",
      "close": "108.60",
      "average": "107.2533",
      "volume": "15202",
      "turnover": "1630464.8",
      "trades": "179"
    },
    {
      "date": "2022-03-10",
      "bid": "106.60",
      "ask": "107.40",
      "open": "109.60",
      "high": "110.20",
      "low": "106.20",
      "close": "106.20",
      "average": "108.5347",
      "volume": "8832",
      "turnover": "958578.4",
      "trades": "130"
    },
    {
      "date": "2022-03-11",
      "bid": "105.20",
      "ask": "105.80",
      "open": "109.80",
      "high": "109.80",
      "low": "105.20",
      "close": "105.20",
      "average": "106.7684",
      "volume": "8480",
      "turnover": "905396.2",
      "trades": "103"
    },
    {
      "date": "2022-03-14",
      "bid": "111.40",
      "ask": "111.80",
      "open": "106.80",
      "high": "113.60",
      "low": "106.40",
      "close": "112.60",
      "average": "111.3152",
      "volume": "62971",
      "turnover": "7009248.4",
      "trades": "780"
    },
    {
      "date": "2022-03-15",
      "bid": "109.60",
      "ask": "109.80",
      "open": "113.00",
      "high": "113.80",
      "low": "108.60",
      "close": "109.00",
      "average": "110.5687",
      "volume": "76348",
      "turnover": "8441700",
      "trades": "395"
    },
    {
      "date": "2022-03-16",
      "bid": "112.80",
      "ask": "113.00",
      "open": "111.40",
      "high": "113.60",
      "low": "111.20",
      "close": "113.00",
      "average": "112.0223",
      "volume": "23495",
      "turnover": "2631964.6",
      "trades": "174"
    },
    {
      "date": "2022-03-17",
      "bid": "108.20",
      "ask": "108.80",
      "open": "117.60",
      "high": "117.60",
      "low": "108.40",
      "close": "109.40",
      "average": "111.3259",
      "volume": "23049",
      "turnover": "2565951.6",
      "trades": "263"
    },
    {
      "date": "2022-03-18",
      "bid": "108.20",
      "ask": "108.80",
      "open": "108.80",
      "high": "108.80",
      "low": "105.20",
      "close": "107.80",
      "average": "106.7692",
      "volume": "46935",
      "turnover": "5011213.2",
      "trades": "476"
    },
    {
      "date": "2022-03-21",
      "bid": "109.00",
      "ask": "109.40",
      "open": "107.80",
      "high": "109.80",
      "low": "106.80",
      "close": "109.00",
      "average": "108.2551",
      "volume": "17343",
      "turnover": "1877468.8",
      "trades": "210"
    },
    {
      "date": "2022-03-22",
      "bid": "107.00",
      "ask": "107.60",
      "open": "109.00",
      "high": "109.20",
      "low": "106.60",
      "close": "107.20",
      "average": "107.511",
      "volume": "12587",
      "turnover": "1353240.8",
      "trades": "160"
    },
    {
      "date": "2022-03-23",
      "bid": "104.60",
      "ask": "104.80",
      "open": "108.00",
      "high": "108.40",
      "low": "104.20",
      "close": "104.60",
      "average": "105.3918",
      "volume": "11305",
      "turnover": "1191454.39",
      "trades": "215"
    },
    {
      "date": "2022-03-24",
      "bid": "101.00",
      "ask": "101.40",
      "open": "104.60",
      "high": "104.80",
      "low": "100.80",
      "close": "101.80",
      "average": "102.281",
      "volume": "9786",
      "turnover": "1000922.2",
      "trades": "149"
    },
    {
      "date": "2022-03-25",
      "bid": "97.10",
      "ask": "97.50",
      "open": "94.60",
      "high": "99.90",
      "low": "93.10",
      "close": "97.50",
      "average": "96.7835",
      "volume": "45800",
      "turnover": "4432683",
      "trades": "600"
    },
    {
      "date": "2022-03-28",
      "bid": "96.60",
      "ask": "96.80",
      "open": "93.00",
      "high": "96.90",
      "low": "93.00",
      "close": "96.80",
      "average": "94.9597",
      "volume": "40190",
      "turnover": "3816431.3",
      "trades": "490"
    },
    {
      "date": "2022-03-29",
      "bid": "102.00",
      "ask": "103.00",
      "open": "99.90",
      "high": "103.20",
      "low": "97.20",
      "close": "102.60",
      "average": "101.111",
      "volume": "27109",
      "turnover": "2741017.5",
      "trades": "307"
    },
    {
      "date": "2022-03-30",
      "bid": "101.80",
      "ask": "102.20",
      "open": "102.60",
      "high": "102.80",
      "low": "99.90",
      "close": "102.80",
      "average": "101.3832",
      "volume": "6455",
      "turnover": "654428.6",
      "trades": "124"
    },
    {
      "date": "2022-03-31",
      "bid": "98.80",
      "ask": "99.20",
      "open": "102.80",
      "high": "103.00",
      "low": "99.00",
      "close": "99.00",
      "average": "100.0737",
      "volume": "15935",
      "turnover": "1594675.1",
      "trades": "154"
    },
    {
      "date": "2022-04-01",
      "bid": "97.80",
      "ask": "98.00",
      "open": "99.30",
      "high": "99.30",
      "low": "97.30",
      "close": "97.30",
      "average": "98.3723",
      "volume": "16081",
      "turnover": "1581976.4",
      "trades": "177"
    },
    {
      "date": "2022-04-04",
      "bid": "98.20",
      "ask": "98.40",
      "open": "98.10",
      "high": "98.90",
      "low": "96.90",
      "close": "98.10",
      "average": "98.0937",
      "volume": "28809",
      "turnover": "2825981.7",
      "trades": "228"
    },
    {
      "date": "2022-04-05",
      "bid": "95.00",
      "ask": "95.50",
      "open": "98.10",
      "high": "99.10",
      "low": "95.00",
      "close": "95.00",
      "average": "96.7613",
      "volume": "24364",
      "turnover": "2357492.9",
      "trades": "303"
    },
    {
      "date": "2022-04-06",
      "bid": "92.20",
      "ask": "92.90",
      "open": "98.40",
      "high": "98.40",
      "low": "91.00",
      "close": "91.80",
      "average": "92.8762",
      "volume": "17489",
      "turnover": "1624311.4",
      "trades": "245"
    },
    {
      "date": "2022-04-07",
      "bid": "93.20",
      "ask": "93.60",
      "open": "91.90",
      "high": "94.00",
      "low": "91.80",
      "close": "92.70",
      "average": "92.9307",
      "volume": "10619",
      "turnover": "986831",
      "trades": "165"
    },
    {
      "date": "2022-04-08",
      "bid": "93.10",
      "ask": "93.80",
      "open": "92.70",
      "high": "94.20",
      "low": "92.00",
      "close": "93.70",
      "average": "92.8028",
      "volume": "6000",
      "turnover": "556816.6",
      "trades": "108"
    },
    {
      "date": "2022-04-11",
      "bid": "90.10",
      "ask": "90.70",
      "open": "93.70",
      "high": "93.70",
      "low": "90.50",
      "close": "90.60",
      "average": "91.8715",
      "volume": "12466",
      "turnover": "1145270.1",
      "trades": "142"
    },
    {
      "date": "2022-04-12",
      "bid": "91.60",
      "ask": "92.00",
      "open": "90.10",
      "high": "92.20",
      "low": "88.30",
      "close": "91.70",
      "average": "90.7586",
      "volume": "11496",
      "turnover": "1043361.4",
      "trades": "156"
    },
    {
      "date": "2022-04-13",
      "bid": "91.30",
      "ask": "91.60",
      "open": "91.70",
      "high": "92.40",
      "low": "89.90",
      "close": "92.10",
      "average": "90.7291",
      "volume": "34551",
      "turnover": "3134780.1",
      "trades": "251"
    },
    {
      "date": "2022-04-14",
      "bid": "91.20",
      "ask": "91.60",
      "open": "92.10",
      "high": "92.60",
      "low": "91.20",
      "close": "91.80",
      "average": "91.9349",
      "volume": "3508",
      "turnover": "322507.8",
      "trades": "89"
    },
    {
      "date": "2022-04-19",
      "bid": "93.00",
      "ask": "93.40",
      "open": "92.00",
      "high": "93.10",
      "low": "90.20",
      "close": "92.50",
      "average": "90.9583",
      "volume": "16851",
      "turnover": "1532739.1",
      "trades": "134"
    },
    {
      "date": "2022-04-20",
      "bid": "95.80",
      "ask": "96.30",
      "open": "92.50",
      "high": "96.40",
      "low": "92.50",
      "close": "96.40",
      "average": "94.9981",
      "volume": "7676",
      "turnover": "729205.7",
      "trades": "117"
    },
    {
      "date": "2022-04-21",
      "bid": "97.30",
      "ask": "98.00",
      "open": "97.10",
      "high": "99.50",
      "low": "94.40",
      "close": "98.40",
      "average": "97.5481",
      "volume": "27168",
      "turnover": "2650187.7",
      "trades": "300"
    },
    {
      "date": "2022-04-22",
      "bid": "94.80",
      "ask": "95.00",
      "open": "99.40",
      "high": "99.90",
      "low": "94.80",
      "close": "94.80",
      "average": "96.1108",
      "volume": "9198",
      "turnover": "884026.7",
      "trades": "173"
    },
    {
      "date": "2022-04-25",
      "bid": "91.90",
      "ask": "92.40",
      "open": "94.80",
      "high": "95.20",
      "low": "91.80",
      "close": "91.80",
      "average": "92.8784",
      "volume": "26273",
      "turnover": "2440193.6",
      "trades": "268"
    },
    {
      "date": "2022-04-26",
      "bid": "90.90",
      "ask": "91.00",
      "open": "92.10",
      "high": "94.90",
      "low": "90.70",
      "close": "91.30",
      "average": "92.3578",
      "volume": "18111",
      "turnover": "1672692.9",
      "trades": "155"
    },
    {
      "date": "2022-04-27",
      "bid": "93.20",
      "ask": "93.50",
      "open": "91.30",
      "high": "93.60",
      "low": "89.20",
      "close": "92.60",
      "average": "92.1655",
      "volume": "10308",
      "turnover": "950042.1",
      "trades": "163"
    },
    {
      "date": "2022-04-28",
      "bid": "94.20",
      "ask": "94.40",
      "open": "93.10",
      "high": "95.60",
      "low": "93.10",
      "close": "94.30",
      "average": "94.1202",
      "volume": "9298",
      "turnover": "875129.4",
      "trades": "144"
    },
    {
      "date": "2022-04-29",
      "bid": "96.00",
      "ask": "96.40",
      "open": "95.50",
      "high": "97.40",
      "low": "93.60",
      "close": "95.50",
      "average": "95.6367",
      "volume": "3976",
      "turnover": "380251.5",
      "trades": "96"
    },
    {
      "date": "2022-05-02",
      "bid": "93.60",
      "ask": "95.00",
      "open": "95.50",
      "high": "97.20",
      "low": "88.20",
      "close": "93.50",
      "average": "93.1784",
      "volume": "10949",
      "turnover": "1020210.4",
      "trades": "173"
    },
    {
      "date": "2022-05-03",
      "bid": "92.60",
      "ask": "93.20",
      "open": "94.20",
      "high": "94.80",
      "low": "91.60",
      "close": "91.60",
      "average": "93.1521",
      "volume": "4696",
      "turnover": "437442.1",
      "trades": "124"
    },
    {
      "date": "2022-05-04",
      "bid": "92.70",
      "ask": "93.00",
      "open": "91.60",
      "high": "93.20",
      "low": "90.60",
      "close": "92.80",
      "average": "92.2696",
      "volume": "27914",
      "turnover": "2575644.7",
      "trades": "166"
    },
    {
      "date": "2022-05-05",
      "bid": "91.50",
      "ask": "92.80",
      "open": "95.00",
      "high": "96.00",
      "low": "91.30",
      "close": "91.30",
      "average": "94.8902",
      "volume": "7907",
      "turnover": "750297.2",
      "trades": "138"
    },
    {
      "date": "2022-05-06",
      "bid": "89.20",
      "ask": "90.00",
      "open": "91.30",
      "high": "91.70",
      "low": "88.00",
      "close": "88.50",
      "average": "90.3527",
      "volume": "9873",
      "turnover": "892051.9",
      "trades": "127"
    },
    {
      "date": "2022-05-09",
      "bid": "87.40",
      "ask": "87.70",
      "open": "88.60",
      "high": "89.20",
      "low": "85.10",
      "close": "88.20",
      "average": "86.3957",
      "volume": "16377",
      "turnover": "1414902.9",
      "trades": "149"
    },
    {
      "date": "2022-05-10",
      "bid": "90.10",
      "ask": "90.50",
      "open": "88.20",
      "high": "92.90",
      "low": "88.20",
      "close": "91.30",
      "average": "91.1252",
      "volume": "14767",
      "turnover": "1345645.6",
      "trades": "164"
    },
    {
      "date": "2022-05-11",
      "bid": "92.70",
      "ask": "93.40",
      "open": "89.60",
      "high": "93.50",
      "low": "89.40",
      "close": "93.50",
      "average": "91.5202",
      "volume": "4487",
      "turnover": "410651.3",
      "trades": "101"
    },
    {
      "date": "2022-05-12",
      "bid": "92.10",
      "ask": "92.70",
      "open": "95.90",
      "high": "95.90",
      "low": "89.90",
      "close": "90.30",
      "average": "90.986",
      "volume": "13895",
      "turnover": "1264250.2",
      "trades": "151"
    },
    {
      "date": "2022-05-13",
      "bid": "93.70",
      "ask": "94.00",
      "open": "90.30",
      "high": "94.70",
      "low": "90.30",
      "close": "93.10",
      "average": "93.9739",
      "volume": "6340",
      "turnover": "595794.5",
      "trades": "91"
    },
    {
      "date": "2022-05-16",
      "bid": "91.60",
      "ask": "91.90",
      "open": "97.00",
      "high": "97.00",
      "low": "88.90",
      "close": "88.90",
      "average": "92.5999",
      "volume": "15141",
      "turnover": "1402055.8",
      "trades": "172"
    },
    {
      "date": "2022-05-17",
      "bid": "93.70",
      "ask": "94.10",
      "open": "90.20",
      "high": "95.30",
      "low": "90.20",
      "close": "92.00",
      "average": "94.2317",
      "volume": "6753",
      "turnover": "636346.5",
      "trades": "105"
    },
    {
      "date": "2022-05-18",
      "bid": "91.80",
      "ask": "92.10",
      "open": "92.10",
      "high": "94.50",
      "low": "91.00",
      "close": "91.00",
      "average": "93.1584",
      "volume": "10005",
      "turnover": "932049.4",
      "trades": "97"
    },
    {
      "date": "2022-05-19",
      "bid": "90.50",
      "ask": "91.50",
      "open": "91.00",
      "high": "91.80",
      "low": "87.40",
      "close": "91.80",
      "average": "88.9684",
      "volume": "17494",
      "turnover": "1556413.4",
      "trades": "170"
    },
    {
      "date": "2022-05-20",
      "bid": "89.60",
      "ask": "90.00",
      "open": "91.80",
      "high": "92.80",
      "low": "89.90",
      "close": "90.00",
      "average": "91.2953",
      "volume": "6571",
      "turnover": "599901.7",
      "trades": "108"
    },
    {
      "date": "2022-05-23",
      "bid": "91.20",
      "ask": "91.80",
      "open": "90.70",
      "high": "92.80",
      "low": "90.20",
      "close": "92.00",
      "average": "91.5504",
      "volume": "7696",
      "turnover": "704572",
      "trades": "77"
    },
    {
      "date": "2022-05-24",
      "bid": "89.10",
      "ask": "89.50",
      "open": "91.90",
      "high": "91.90",
      "low": "88.60",
      "close": "88.60",
      "average": "89.9477",
      "volume": "7594",
      "turnover": "683063.6",
      "trades": "94"
    },
    {
      "date": "2022-05-25",
      "bid": "87.90",
      "ask": "88.50",
      "open": "88.60",
      "high": "90.00",
      "low": "86.30",
      "close": "86.30",
      "average": "88.2398",
      "volume": "4748",
      "turnover": "418962.8",
      "trades": "83"
    },
    {
      "date": "2022-05-27",
      "bid": "91.90",
      "ask": "93.20",
      "open": "88.60",
      "high": "93.80",
      "low": "88.60",
      "close": "93.60",
      "average": "92.0628",
      "volume": "9037",
      "turnover": "831971.7",
      "trades": "106"
    },
    {
      "date": "2022-05-30",
      "bid": "93.50",
      "ask": "94.00",
      "open": "93.60",
      "high": "94.90",
      "low": "93.40",
      "close": "93.70",
      "average": "94.0702",
      "volume": "3835",
      "turnover": "360759.4",
      "trades": "137"
    },
    {
      "date": "2022-05-31",
      "bid": "92.20",
      "ask": "92.70",
      "open": "93.70",
      "high": "94.20",
      "low": "92.00",
      "close": "92.00",
      "average": "93.1646",
      "volume": "4642",
      "turnover": "432469.9",
      "trades": "84"
    },
    {
      "date": "2022-06-01",
      "bid": "92.00",
      "ask": "92.50",
      "open": "93.20",
      "high": "93.50",
      "low": "92.00",
      "close": "92.00",
      "average": "92.7377",
      "volume": "8273",
      "turnover": "768349.2",
      "trades": "118"
    },
    {
      "date": "2022-06-02",
      "bid": "94.10",
      "ask": "94.50",
      "open": "92.00",
      "high": "94.50",
      "low": "92.00",
      "close": "94.30",
      "average": "93.5545",
      "volume": "4701",
      "turnover": "439799.7",
      "trades": "85"
    },
    {
      "date": "2022-06-03",
      "bid": "96.00",
      "ask": "96.40",
      "open": "96.60",
      "high": "96.90",
      "low": "95.50",
      "close": "95.50",
      "average": "96.3054",
      "volume": "26211",
      "turnover": "2524261.9",
      "trades": "194"
    },
    {
      "date": "2022-06-07",
      "bid": "95.20",
      "ask": "95.60",
      "open": "96.00",
      "high": "97.30",
      "low": "94.10",
      "close": "94.70",
      "average": "95.7603",
      "volume": "12061",
      "turnover": "1154964.39",
      "trades": "140"
    },
    {
      "date": "2022-06-08",
      "bid": "93.20",
      "ask": "93.90",
      "open": "94.70",
      "high": "95.60",
      "low": "91.70",
      "close": "91.90",
      "average": "94.2641",
      "volume": "7730",
      "turnover": "728661.2",
      "trades": "118"
    },
    {
      "date": "2022-06-09",
      "bid": "90.80",
      "ask": "91.10",
      "open": "91.90",
      "high": "92.70",
      "low": "90.00",
      "close": "91.70",
      "average": "91.1838",
      "volume": "9102",
      "turnover": "829954.5",
      "trades": "125"
    },
    {
      "date": "2022-06-10",
      "bid": "87.30",
      "ask": "88.00",
      "open": "91.70",
      "high": "91.70",
      "low": "87.00",
      "close": "87.00",
      "average": "88.6542",
      "volume": "5179",
      "turnover": "459140.3",
      "trades": "77"
    },
    {
      "date": "2022-06-13",
      "bid": "83.90",
      "ask": "84.00",
      "open": "87.00",
      "high": "88.90",
      "low": "83.40",
      "close": "83.40",
      "average": "85.1819",
      "volume": "21623",
      "turnover": "1841888.1",
      "trades": "196"
    },
    {
      "date": "2022-06-14",
      "bid": "80.30",
      "ask": "80.60",
      "open": "83.70",
      "high": "84.80",
      "low": "79.60",
      "close": "81.10",
      "average": "80.6517",
      "volume": "15817",
      "turnover": "1275667.89",
      "trades": "211"
    },
    {
      "date": "2022-06-15",
      "bid": "80.30",
      "ask": "80.90",
      "open": "83.00",
      "high": "83.00",
      "low": "80.10",
      "close": "80.20",
      "average": "81.0364",
      "volume": "5990",
      "turnover": "485408.1",
      "trades": "99"
    },
    {
      "date": "2022-06-16",
      "bid": "77.70",
      "ask": "78.90",
      "open": "80.10",
      "high": "80.50",
      "low": "76.10",
      "close": "78.90",
      "average": "77.9332",
      "volume": "9507",
      "turnover": "740910.8",
      "trades": "158"
    },
    {
      "date": "2022-06-17",
      "bid": "79.70",
      "ask": "80.60",
      "open": "79.60",
      "high": "82.20",
      "low": "78.60",
      "close": "82.20",
      "average": "81.137",
      "volume": "7148",
      "turnover": "579967.4",
      "trades": "110"
    },
    {
      "date": "2022-06-20",
      "bid": "79.10",
      "ask": "79.30",
      "open": "80.10",
      "high": "81.60",
      "low": "78.50",
      "close": "78.50",
      "average": "79.6455",
      "volume": "11573",
      "turnover": "921737.6",
      "trades": "163"
    },
    {
      "date": "2022-06-21",
      "bid": "80.60",
      "ask": "81.60",
      "open": "80.00",
      "high": "82.60",
      "low": "80.00",
      "close": "80.10",
      "average": "81.5761",
      "volume": "13876",
      "turnover": "1131949.7",
      "trades": "123"
    },
    {
      "date": "2022-06-22",
      "bid": "79.30",
      "ask": "79.80",
      "open": "80.20",
      "high": "80.60",
      "low": "78.50",
      "close": "79.30",
      "average": "79.5288",
      "volume": "12104",
      "turnover": "962617.1",
      "trades": "111"
    },
    {
      "date": "2022-06-23",
      "bid": "78.60",
      "ask": "79.20",
      "open": "79.30",
      "high": "79.50",
      "low": "77.50",
      "close": "77.50",
      "average": "78.6449",
      "volume": "5120",
      "turnover": "402662.1",
      "trades": "70"
    },
    {
      "date": "2022-06-27",
      "bid": "82.10",
      "ask": "82.90",
      "open": "80.00",
      "high": "83.00",
      "low": "80.00",
      "close": "81.60",
      "average": "81.7821",
      "volume": "6934",
      "turnover": "567076.9",
      "trades": "98"
    },
    {
      "date": "2022-06-28",
      "bid": "82.70",
      "ask": "83.00",
      "open": "85.00",
      "high": "85.10",
      "low": "82.50",
      "close": "82.50",
      "average": "83.7367",
      "volume": "9910",
      "turnover": "829830.3",
      "trades": "158"
    },
    {
      "date": "2022-06-29",
      "bid": "80.80",
      "ask": "81.60",
      "open": "84.90",
      "high": "84.90",
      "low": "79.90",
      "close": "79.90",
      "average": "81.8223",
      "volume": "7221",
      "turnover": "590839.1",
      "trades": "94"
    },
    {
      "date": "2022-06-30",
      "bid": "78.70",
      "ask": "79.10",
      "open": "80.40",
      "high": "80.40",
      "low": "78.00",
      "close": "78.00",
      "average": "78.9923",
      "volume": "2130",
      "turnover": "168253.6",
      "trades": "81"
    },
    {
      "date": "2022-07-01",
      "bid": "78.70",
      "ask": "79.50",
      "open": "78.00",
      "high": "80.80",
      "low": "77.90",
      "close": "79.50",
      "average": "79.2248",
      "volume": "3573",
      "turnover": "283070.3",
      "trades": "82"
    },
    {
      "date": "2022-07-04",
      "bid": "79.00",
      "ask": "79.40",
      "open": "79.70",
      "high": "80.60",
      "low": "78.70",
      "close": "78.70",
      "average": "79.3703",
      "volume": "5581",
      "turnover": "442965.8",
      "trades": "108"
    },
    {
      "date": "2022-07-05",
      "bid": "79.00",
      "ask": "79.80",
      "open": "81.30",
      "high": "81.30",
      "low": "78.00",
      "close": "78.00",
      "average": "79.1011",
      "volume": "1899",
      "turnover": "150213",
      "trades": "91"
    },
    {
      "date": "2022-07-06",
      "bid": "79.40",
      "ask": "79.70",
      "open": "78.50",
      "high": "81.30",
      "low": "78.50",
      "close": "80.00",
      "average": "80.1606",
      "volume": "10214",
      "turnover": "818760",
      "trades": "93"
    },
    {
      "date": "2022-07-07",
      "bid": "83.10",
      "ask": "83.70",
      "open": "80.60",
      "high": "83.70",
      "low": "80.20",
      "close": "83.70",
      "average": "82.2016",
      "volume": "3873",
      "turnover": "318366.9",
      "trades": "86"
    },
    {
      "date": "2022-07-08",
      "bid": "85.00",
      "ask": "85.40",
      "open": "83.70",
      "high": "86.70",
      "low": "82.60",
      "close": "86.70",
      "average": "84.6087",
      "volume": "13102",
      "turnover": "1108543.7",
      "trades": "179"
    },
    {
      "date": "2022-07-11",
      "bid": "83.70",
      "ask": "84.20",
      "open": "87.30",
      "high": "87.30",
      "low": "83.30",
      "close": "83.70",
      "average": "84.477",
      "volume": "9339",
      "turnover": "788931.1",
      "trades": "158"
    },
    {
      "date": "2022-07-12",
      "bid": "85.80",
      "ask": "86.30",
      "open": "83.20",
      "high": "85.80",
      "low": "81.00",
      "close": "85.50",
      "average": "83.9022",
      "volume": "4015",
      "turnover": "336867.4",
      "trades": "76"
    },
    {
      "date": "2022-07-13",
      "bid": "85.60",
      "ask": "86.00",
      "open": "84.20",
      "high": "87.20",
      "low": "84.20",
      "close": "85.60",
      "average": "86.0562",
      "volume": "4005",
      "turnover": "344654.9",
      "trades": "82"
    },
    {
      "date": "2022-07-14",
      "bid": "82.30",
      "ask": "83.00",
      "open": "85.60",
      "high": "90.60",
      "low": "82.30",
      "close": "90.60",
      "average": "83.648",
      "volume": "4604",
      "turnover": "385115.6",
      "trades": "88"
    },
    {
      "date": "2022-07-15",
      "bid": "80.50",
      "ask": "81.30",
      "open": "85.00",
      "high": "85.00",
      "low": "79.10",
      "close": "80.60",
      "average": "80.7165",
      "volume": "29987",
      "turnover": "2420460.7",
      "trades": "405"
    },
    {
      "date": "2022-07-18",
      "bid": "81.00",
      "ask": "81.30",
      "open": "80.80",
      "high": "82.30",
      "low": "80.40",
      "close": "80.40",
      "average": "81.0059",
      "volume": "18869",
      "turnover": "1528499.5",
      "trades": "175"
    },
    {
      "date": "2022-07-19",
      "bid": "82.10",
      "ask": "82.20",
      "open": "80.40",
      "high": "83.00",
      "low": "80.40",
      "close": "83.00",
      "average": "82.2709",
      "volume": "16337",
      "turnover": "1344059.7",
      "trades": "102"
    },
    {
      "date": "2022-07-20",
      "bid": "82.10",
      "ask": "82.50",
      "open": "85.80",
      "high": "85.80",
      "low": "81.50",
      "close": "82.60",
      "average": "83.2622",
      "volume": "5743",
      "turnover": "478174.8",
      "trades": "81"
    },
    {
      "date": "2022-07-21",
      "bid": "82.50",
      "ask": "82.70",
      "open": "84.10",
      "high": "84.10",
      "low": "79.80",
      "close": "82.00",
      "average": "81.8434",
      "volume": "23289",
      "turnover": "1911505.25",
      "trades": "164"
    },
    {
      "date": "2022-07-22",
      "bid": "83.60",
      "ask": "83.70",
      "open": "82.50",
      "high": "84.10",
      "low": "81.00",
      "close": "83.60",
      "average": "83.1075",
      "volume": "7444",
      "turnover": "618652.1",
      "trades": "98"
    },
    {
      "date": "2022-07-25",
      "bid": "81.90",
      "ask": "82.20",
      "open": "83.80",
      "high": "83.80",
      "low": "82.00",
      "close": "82.60",
      "average": "82.8263",
      "volume": "3956",
      "turnover": "327660.8",
      "trades": "121"
    },
    {
      "date": "2022-07-26",
      "bid": "79.10",
      "ask": "79.70",
      "open": "83.00",
      "high": "83.00",
      "low": "79.20",
      "close": "79.20",
      "average": "80.4185",
      "volume": "4737",
      "turnover": "380942.5",
      "trades": "133"
    },
    {
      "date": "2022-07-27",
      "bid": "77.60",
      "ask": "78.10",
      "open": "79.20",
      "high": "79.80",
      "low": "77.60",
      "close": "77.60",
      "average": "78.7826",
      "volume": "4916",
      "turnover": "387295.2",
      "trades": "137"
    },
    {
      "date": "2022-07-28",
      "bid": "79.20",
      "ask": "79.50",
      "open": "77.50",
      "high": "80.90",
      "low": "77.50",
      "close": "79.70",
      "average": "79.3581",
      "volume": "11860",
      "turnover": "941187",
      "trades": "133"
    },
    {
      "date": "2022-07-29",
      "bid": "82.30",
      "ask": "83.30",
      "open": "79.60",
      "high": "83.20",
      "low": "79.60",
      "close": "82.70",
      "average": "81.2526",
      "volume": "9177",
      "turnover": "745654.8",
      "trades": "99"
    },
    {
      "date": "2022-08-01",
      "bid": "82.10",
      "ask": "82.50",
      "open": "83.30",
      "high": "83.30",
      "low": "80.50",
      "close": "82.70",
      "average": "81.7044",
      "volume": "4385",
      "turnover": "358273.9",
      "trades": "107"
    },
    {
      "date": "2022-08-02",
      "bid": "79.30",
      "ask": "79.60",
      "open": "82.80",
      "high": "82.80",
      "low": "78.80",
      "close": "79.00",
      "average": "79.672",
      "volume": "6936",
      "turnover": "552605.3",
      "trades": "113"
    },
    {
      "date": "2022-08-03",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.00",
      "high": "80.70",
      "low": "79.00",
      "close": "79.40",
      "average": "79.8572",
      "volume": "7107",
      "turnover": "567545.4",
      "trades": "97"
    },
    {
      "date": "2022-08-04",
      "bid": "80.00",
      "ask": "80.30",
      "open": "78.90",
      "high": "81.10",
      "low": "78.90",
      "close": "80.80",
      "average": "80.0613",
      "volume": "10282",
      "turnover": "823181.6",
      "trades": "170"
    },
    {
      "date": "2022-08-05",
      "bid": "78.50",
      "ask": "78.70",
      "open": "80.80",
      "high": "81.50",
      "low": "78.20",
      "close": "78.20",
      "average": "79.5332",
      "volume": "9234",
      "turnover": "734409.6",
      "trades": "216"
    },
    {
      "date": "2022-08-08",
      "bid": "79.80",
      "ask": "79.90",
      "open": "78.70",
      "high": "80.70",
      "low": "78.70",
      "close": "78.80",
      "average": "79.6085",
      "volume": "10435",
      "turnover": "830715.1",
      "trades": "164"
    },
    {
      "date": "2022-08-09",
      "bid": "77.00",
      "ask": "77.10",
      "open": "80.00",
      "high": "80.30",
      "low": "77.00",
      "close": "77.00",
      "average": "77.9379",
      "volume": "6781",
      "turnover": "528497.2",
      "trades": "188"
    },
    {
      "date": "2022-08-10",
      "bid": "79.90",
      "ask": "80.20",
      "open": "77.00",
      "high": "80.20",
      "low": "76.40",
      "close": "79.40",
      "average": "78.1955",
      "volume": "10983",
      "turnover": "858821.7",
      "trades": "154"
    },
    {
      "date": "2022-08-11",
      "bid": "79.70",
      "ask": "80.20",
      "open": "80.30",
      "high": "81.10",
      "low": "79.30",
      "close": "79.80",
      "average": "80.005",
      "volume": "8379",
      "turnover": "670362.1",
      "trades": "125"
    },
    {
      "date": "2022-08-12",
      "bid": "79.50",
      "ask": "79.70",
      "open": "79.70",
      "high": "80.90",
      "low": "79.40",
      "close": "79.50",
      "average": "79.98",
      "volume": "9547",
      "turnover": "763574.9",
      "trades": "152"
    },
    {
      "date": "2022-08-15",
      "bid": "79.30",
      "ask": "79.60",
      "open": "83.00",
      "high": "83.00",
      "low": "79.10",
      "close": "79.90",
      "average": "79.9325",
      "volume": "6006",
      "turnover": "480074.8",
      "trades": "96"
    },
    {
      "date": "2022-08-16",
      "bid": "79.60",
      "ask": "79.90",
      "open": "79.70",
      "high": "80.40",
      "low": "78.60",
      "close": "80.40",
      "average": "79.2002",
      "volume": "9914",
      "turnover": "785191.2",
      "trades": "101"
    },
    {
      "date": "2022-08-17",
      "bid": "76.90",
      "ask": "77.50",
      "open": "80.40",
      "high": "80.40",
      "low": "76.70",
      "close": "77.50",
      "average": "77.7192",
      "volume": "8375",
      "turnover": "650897.9",
      "trades": "114"
    },
    {
      "date": "2022-08-18",
      "bid": "79.50",
      "ask": "80.10",
      "open": "77.80",
      "high": "80.30",
      "low": "76.90",
      "close": "80.30",
      "average": "78.7064",
      "volume": "12408",
      "turnover": "976588.9",
      "trades": "137"
    },
    {
      "date": "2022-08-19",
      "bid": "76.80",
      "ask": "77.20",
      "open": "80.20",
      "high": "80.20",
      "low": "76.70",
      "close": "78.20",
      "average": "77.9252",
      "volume": "12134",
      "turnover": "945544.9",
      "trades": "156"
    },
    {
      "date": "2022-08-22",
      "bid": "75.20",
      "ask": "75.30",
      "open": "78.20",
      "high": "79.00",
      "low": "75.30",
      "close": "76.00",
      "average": "76.3882",
      "volume": "8766",
      "turnover": "669618.9",
      "trades": "158"
    },
    {
      "date": "2022-08-23",
      "bid": "74.80",
      "ask": "75.20",
      "open": "75.60",
      "high": "76.70",
      "low": "74.70",
      "close": "76.60",
      "average": "75.7487",
      "volume": "6179",
      "turnover": "468051",
      "trades": "103"
    },
    {
      "date": "2022-08-24",
      "bid": "74.30",
      "ask": "74.70",
      "open": "76.50",
      "high": "76.50",
      "low": "73.70",
      "close": "74.70",
      "average": "74.5633",
      "volume": "7172",
      "turnover": "534768.2",
      "trades": "121"
    },
    {
      "date": "2022-08-25",
      "bid": "75.00",
      "ask": "75.80",
      "open": "76.10",
      "high": "76.10",
      "low": "73.00",
      "close": "75.90",
      "average": "74.4931",
      "volume": "7027",
      "turnover": "523463.3",
      "trades": "129"
    },
    {
      "date": "2022-08-26",
      "bid": "74.80",
      "ask": "75.00",
      "open": "75.00",
      "high": "76.40",
      "low": "74.80",
      "close": "75.60",
      "average": "75.5665",
      "volume": "17370",
      "turnover": "1312589.5",
      "trades": "165"
    },
    {
      "date": "2022-08-29",
      "bid": "74.80",
      "ask": "75.10",
      "open": "75.40",
      "high": "75.40",
      "low": "73.20",
      "close": "73.60",
      "average": "73.9531",
      "volume": "11336",
      "turnover": "838332.3",
      "trades": "123"
    },
    {
      "date": "2022-08-30",
      "bid": "74.80",
      "ask": "75.30",
      "open": "73.70",
      "high": "76.40",
      "low": "73.70",
      "close": "75.30",
      "average": "75.5482",
      "volume": "14438",
      "turnover": "1090764.5",
      "trades": "96"
    },
    {
      "date": "2022-08-31",
      "bid": "74.30",
      "ask": "74.60",
      "open": "78.60",
      "high": "78.60",
      "low": "74.30",
      "close": "74.60",
      "average": "75.8561",
      "volume": "13724",
      "turnover": "1041049.8",
      "trades": "154"
    },
    {
      "date": "2022-09-01",
      "bid": "72.30",
      "ask": "72.40",
      "open": "74.60",
      "high": "74.60",
      "low": "71.60",
      "close": "72.10",
      "average": "72.7217",
      "volume": "5586",
      "turnover": "406223.6",
      "trades": "129"
    },
    {
      "date": "2022-09-02",
      "bid": "73.80",
      "ask": "74.30",
      "open": "72.30",
      "high": "74.50",
      "low": "72.30",
      "close": "74.50",
      "average": "73.3552",
      "volume": "17065",
      "turnover": "1251805.7",
      "trades": "117"
    },
    {
      "date": "2022-09-05",
      "bid": "70.80",
      "ask": "71.10",
      "open": "73.90",
      "high": "73.90",
      "low": "70.00",
      "close": "70.00",
      "average": "71.2659",
      "volume": "9006",
      "turnover": "641820.8",
      "trades": "160"
    },
    {
      "date": "2022-09-06",
      "bid": "70.90",
      "ask": "71.40",
      "open": "71.40",
      "high": "71.80",
      "low": "70.60",
      "close": "71.20",
      "average": "71.3959",
      "volume": "12352",
      "turnover": "881882.5",
      "trades": "72"
    },
    {
      "date": "2022-09-07",
      "bid": "70.40",
      "ask": "70.90",
      "open": "71.00",
      "high": "71.00",
      "low": "69.30",
      "close": "70.90",
      "average": "70.0833",
      "volume": "6884",
      "turnover": "482453.3",
      "trades": "87"
    },
    {
      "date": "2022-09-08",
      "bid": "69.70",
      "ask": "69.90",
      "open": "70.90",
      "high": "70.90",
      "low": "68.20",
      "close": "69.70",
      "average": "69.3481",
      "volume": "8911",
      "turnover": "617960.5",
      "trades": "89"
    },
    {
      "date": "2022-09-09",
      "bid": "71.90",
      "ask": "72.30",
      "open": "69.70",
      "high": "72.90",
      "low": "69.70",
      "close": "72.30",
      "average": "70.7559",
      "volume": "12205",
      "turnover": "863575.5",
      "trades": "74"
    },
    {
      "date": "2022-09-12",
      "bid": "71.00",
      "ask": "71.20",
      "open": "72.50",
      "high": "72.50",
      "low": "70.20",
      "close": "71.80",
      "average": "71.185",
      "volume": "5510",
      "turnover": "392229.2",
      "trades": "97"
    },
    {
      "date": "2022-09-13",
      "bid": "68.30",
      "ask": "68.40",
      "open": "71.80",
      "high": "71.80",
      "low": "67.40",
      "close": "68.40",
      "average": "69.1485",
      "volume": "11736",
      "turnover": "811505.3",
      "trades": "156"
    },
    {
      "date": "2022-09-14",
      "bid": "67.70",
      "ask": "67.90",
      "open": "68.00",
      "high": "68.40",
      "low": "66.60",
      "close": "67.70",
      "average": "67.2103",
      "volume": "9879",
      "turnover": "663970.8",
      "trades": "145"
    },
    {
      "date": "2022-09-15",
      "bid": "67.50",
      "ask": "67.60",
      "open": "68.60",
      "high": "69.20",
      "low": "67.40",
      "close": "68.80",
      "average": "67.6628",
      "volume": "6078",
      "turnover": "411254.2",
      "trades": "72"
    },
    {
      "date": "2022-09-16",
      "bid": "65.60",
      "ask": "65.80",
      "open": "68.70",
      "high": "68.70",
      "low": "65.20",
      "close": "66.90",
      "average": "66.6862",
      "volume": "21917",
      "turnover": "1461562.4",
      "trades": "169"
    },
    {
      "date": "2022-09-19",
      "bid": "66.30",
      "ask": "66.60",
      "open": "65.10",
      "high": "66.80",
      "low": "65.10",
      "close": "66.60",
      "average": "65.8957",
      "volume": "15907",
      "turnover": "1048202.7",
      "trades": "112"
    },
    {
      "date": "2022-09-20",
      "bid": "64.50",
      "ask": "64.70",
      "open": "66.00",
      "high": "66.60",
      "low": "64.30",
      "close": "64.30",
      "average": "64.9185",
      "volume": "17492",
      "turnover": "1135554.3",
      "trades": "147"
    },
    {
      "date": "2022-09-21",
      "bid": "64.20",
      "ask": "65.10",
      "open": "64.30",
      "high": "65.50",
      "low": "63.30",
      "close": "65.50",
      "average": "64.09",
      "volume": "22745",
      "turnover": "1457726.85",
      "trades": "131"
    },
    {
      "date": "2022-09-22",
      "bid": "62.60",
      "ask": "63.10",
      "open": "64.00",
      "high": "64.00",
      "low": "62.60",
      "close": "64.00",
      "average": "63.1401",
      "volume": "4145",
      "turnover": "261715.6",
      "trades": "82"
    },
    {
      "date": "2022-09-23",
      "bid": "61.80",
      "ask": "62.50",
      "open": "64.00",
      "high": "64.00",
      "low": "61.40",
      "close": "63.00",
      "average": "61.884",
      "volume": "14980",
      "turnover": "926831.5",
      "trades": "181"
    },
    {
      "date": "2022-09-26",
      "bid": "61.80",
      "ask": "61.90",
      "open": "64.00",
      "high": "64.00",
      "low": "61.90",
      "close": "62.00",
      "average": "62.149",
      "volume": "52958",
      "turnover": "3291535.3",
      "trades": "206"
    },
    {
      "date": "2022-09-27",
      "bid": "62.50",
      "ask": "62.90",
      "open": "62.20",
      "high": "63.40",
      "low": "61.80",
      "close": "63.20",
      "average": "62.6716",
      "volume": "11335",
      "turnover": "708559",
      "trades": "108"
    },
    {
      "date": "2022-09-28",
      "bid": "63.10",
      "ask": "63.80",
      "open": "63.10",
      "high": "65.50",
      "low": "60.90",
      "close": "65.50",
      "average": "62.5531",
      "volume": "4934",
      "turnover": "308636.9",
      "trades": "116"
    },
    {
      "date": "2022-09-29",
      "bid": "61.30",
      "ask": "61.40",
      "open": "65.50",
      "high": "65.50",
      "low": "60.60",
      "close": "62.10",
      "average": "62.2539",
      "volume": "14870",
      "turnover": "924530.75",
      "trades": "178"
    },
    {
      "date": "2022-09-30",
      "bid": "62.20",
      "ask": "62.70",
      "open": "62.10",
      "high": "63.00",
      "low": "61.50",
      "close": "62.00",
      "average": "61.88",
      "volume": "7963",
      "turnover": "493138.05",
      "trades": "92"
    },
    {
      "date": "2022-10-03",
      "bid": "63.00",
      "ask": "63.40",
      "open": "62.00",
      "high": "63.60",
      "low": "60.40",
      "close": "63.60",
      "average": "61.7464",
      "volume": "7863",
      "turnover": "485511.8",
      "trades": "131"
    },
    {
      "date": "2022-10-04",
      "bid": "65.60",
      "ask": "65.70",
      "open": "64.50",
      "high": "66.50",
      "low": "64.00",
      "close": "66.50",
      "average": "65.2217",
      "volume": "46356",
      "turnover": "3025174.5",
      "trades": "212"
    },
    {
      "date": "2022-10-05",
      "bid": "62.70",
      "ask": "63.00",
      "open": "66.80",
      "high": "66.80",
      "low": "62.50",
      "close": "63.10",
      "average": "63.1458",
      "volume": "66243",
      "turnover": "4182615.6",
      "trades": "284"
    },
    {
      "date": "2022-10-06",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.10",
      "high": "63.90",
      "low": "62.20",
      "close": "62.60",
      "average": "62.5899",
      "volume": "69396",
      "turnover": "4343492",
      "trades": "224"
    },
    {
      "date": "2022-10-07",
      "bid": "60.70",
      "ask": "61.00",
      "open": "63.00",
      "high": "63.10",
      "low": "60.20",
      "close": "60.20",
      "average": "61.6299",
      "volume": "9927",
      "turnover": "611800.5",
      "trades": "123"
    },
    {
      "date": "2022-10-10",
      "bid": "60.80",
      "ask": "61.60",
      "open": "60.00",
      "high": "61.80",
      "low": "58.10",
      "close": "60.50",
      "average": "60.7897",
      "volume": "33848",
      "turnover": "2057611.4",
      "trades": "177"
    },
    {
      "date": "2022-10-11",
      "bid": "60.40",
      "ask": "60.70",
      "open": "60.50",
      "high": "61.20",
      "low": "59.60",
      "close": "60.40",
      "average": "60.8547",
      "volume": "19748",
      "turnover": "1201759",
      "trades": "100"
    },
    {
      "date": "2022-10-12",
      "bid": "60.20",
      "ask": "60.70",
      "open": "62.70",
      "high": "62.70",
      "low": "60.20",
      "close": "61.10",
      "average": "61.5048",
      "volume": "3279",
      "turnover": "201674.4",
      "trades": "47"
    },
    {
      "date": "2022-10-13",
      "bid": "61.10",
      "ask": "61.40",
      "open": "59.10",
      "high": "61.10",
      "low": "59.10",
      "close": "61.10",
      "average": "60.0653",
      "volume": "3608",
      "turnover": "216715.5",
      "trades": "53"
    },
    {
      "date": "2022-10-14",
      "bid": "62.00",
      "ask": "62.30",
      "open": "63.50",
      "high": "63.60",
      "low": "61.60",
      "close": "62.40",
      "average": "62.5366",
      "volume": "17054",
      "turnover": "1066498.5",
      "trades": "114"
    },
    {
      "date": "2022-10-17",
      "bid": "62.70",
      "ask": "63.10",
      "open": "62.40",
      "high": "63.50",
      "low": "61.10",
      "close": "63.50",
      "average": "61.8889",
      "volume": "5662",
      "turnover": "350415",
      "trades": "108"
    },
    {
      "date": "2022-10-18",
      "bid": "65.20",
      "ask": "65.50",
      "open": "63.50",
      "high": "65.70",
      "low": "63.50",
      "close": "65.60",
      "average": "64.4862",
      "volume": "4307",
      "turnover": "277741.9",
      "trades": "116"
    },
    {
      "date": "2022-10-19",
      "bid": "64.10",
      "ask": "64.70",
      "open": "65.30",
      "high": "65.50",
      "low": "63.60",
      "close": "63.60",
      "average": "64.9965",
      "volume": "7005",
      "turnover": "455300.4",
      "trades": "57"
    },
    {
      "date": "2022-10-20",
      "bid": "63.30",
      "ask": "63.80",
      "open": "63.60",
      "high": "64.10",
      "low": "62.70",
      "close": "64.10",
      "average": "63.5721",
      "volume": "6867",
      "turnover": "436549.8",
      "trades": "66"
    },
    {
      "date": "2022-10-21",
      "bid": "60.60",
      "ask": "60.80",
      "open": "62.90",
      "high": "62.90",
      "low": "59.40",
      "close": "60.60",
      "average": "61.0775",
      "volume": "27343",
      "turnover": "1670205.3",
      "trades": "208"
    },
    {
      "date": "2022-10-24",
      "bid": "61.50",
      "ask": "61.90",
      "open": "61.00",
      "high": "62.00",
      "low": "57.90",
      "close": "62.00",
      "average": "59.9634",
      "volume": "31901",
      "turnover": "1912879.8",
      "trades": "297"
    },
    {
      "date": "2022-10-25",
      "bid": "64.00",
      "ask": "64.20",
      "open": "62.00",
      "high": "64.60",
      "low": "60.70",
      "close": "64.60",
      "average": "62.5959",
      "volume": "11764",
      "turnover": "736378.7",
      "trades": "104"
    },
    {
      "date": "2022-10-26",
      "bid": "64.30",
      "ask": "64.80",
      "open": "64.60",
      "high": "65.00",
      "low": "63.20",
      "close": "65.00",
      "average": "64.5815",
      "volume": "5793",
      "turnover": "374120.8",
      "trades": "55"
    },
    {
      "date": "2022-10-27",
      "bid": "67.40",
      "ask": "67.50",
      "open": "65.00",
      "high": "74.20",
      "low": "64.30",
      "close": "74.20",
      "average": "69.0087",
      "volume": "11459",
      "turnover": "790771.2",
      "trades": "104"
    },
    {
      "date": "2022-10-28",
      "bid": "66.40",
      "ask": "66.70",
      "open": "69.20",
      "high": "69.20",
      "low": "65.20",
      "close": "66.50",
      "average": "66.1124",
      "volume": "58975",
      "turnover": "3898966.9",
      "trades": "392"
    },
    {
      "date": "2022-10-31",
      "bid": "65.80",
      "ask": "66.10",
      "open": "67.70",
      "high": "67.70",
      "low": "64.50",
      "close": "65.90",
      "average": "65.7122",
      "volume": "11869",
      "turnover": "779938.4",
      "trades": "113"
    },
    {
      "date": "2022-11-01",
      "bid": "65.30",
      "ask": "65.50",
      "open": "66.50",
      "high": "67.50",
      "low": "65.10",
      "close": "65.30",
      "average": "66.5803",
      "volume": "10997",
      "turnover": "732183.2",
      "trades": "96"
    },
    {
      "date": "2022-11-02",
      "bid": "66.30",
      "ask": "66.70",
      "open": "66.00",
      "high": "67.30",
      "low": "65.90",
      "close": "66.40",
      "average": "66.5015",
      "volume": "13401",
      "turnover": "891186.9",
      "trades": "71"
    },
    {
      "date": "2022-11-03",
      "bid": "66.00",
      "ask": "66.30",
      "open": "67.00",
      "high": "67.00",
      "low": "65.60",
      "close": "65.90",
      "average": "65.957",
      "volume": "13055",
      "turnover": "861068.6",
      "trades": "94"
    },
    {
      "date": "2022-11-04",
      "bid": "67.20",
      "ask": "67.40",
      "open": "66.90",
      "high": "68.00",
      "low": "65.90",
      "close": "68.00",
      "average": "67.0023",
      "volume": "5803",
      "turnover": "388814.6",
      "trades": "41"
    },
    {
      "date": "2022-11-07",
      "bid": "69.10",
      "ask": "69.20",
      "open": "68.00",
      "high": "70.90",
      "low": "67.00",
      "close": "70.90",
      "average": "68.6986",
      "volume": "16564",
      "turnover": "1137923.6",
      "trades": "145"
    },
    {
      "date": "2022-11-08",
      "bid": "73.10",
      "ask": "73.20",
      "open": "71.00",
      "high": "73.10",
      "low": "69.70",
      "close": "73.10",
      "average": "72.0232",
      "volume": "10475",
      "turnover": "754442.6",
      "trades": "96"
    },
    {
      "date": "2022-11-09",
      "bid": "73.70",
      "ask": "73.80",
      "open": "73.10",
      "high": "74.50",
      "low": "72.70",
      "close": "73.90",
      "average": "73.5305",
      "volume": "11778",
      "turnover": "866041.9",
      "trades": "85"
    },
    {
      "date": "2022-11-10",
      "bid": "76.40",
      "ask": "76.60",
      "open": "74.90",
      "high": "76.50",
      "low": "72.00",
      "close": "76.50",
      "average": "73.8629",
      "volume": "8874",
      "turnover": "655459.5",
      "trades": "88"
    },
    {
      "date": "2022-11-11",
      "bid": "80.80",
      "ask": "81.00",
      "open": "77.80",
      "high": "81.00",
      "low": "77.20",
      "close": "81.00",
      "average": "78.4041",
      "volume": "28455",
      "turnover": "2227972.29",
      "trades": "165"
    },
    {
      "date": "2022-11-14",
      "bid": "81.90",
      "ask": "82.20",
      "open": "81.60",
      "high": "82.10",
      "low": "80.50",
      "close": "81.80",
      "average": "81.0634",
      "volume": "18983",
      "turnover": "1538826.1",
      "trades": "123"
    },
    {
      "date": "2022-11-15",
      "bid": "80.40",
      "ask": "80.80",
      "open": "81.80",
      "high": "81.80",
      "low": "79.10",
      "close": "80.30",
      "average": "80.1273",
      "volume": "11652",
      "turnover": "933642.9",
      "trades": "96"
    },
    {
      "date": "2022-11-16",
      "bid": "76.20",
      "ask": "80.00",
      "open": "80.30",
      "high": "81.70",
      "low": "76.50",
      "close": "76.50",
      "average": "78.75",
      "volume": "10455",
      "turnover": "823331.1",
      "trades": "66"
    },
    {
      "date": "2022-11-17",
      "bid": "77.00",
      "ask": "77.30",
      "open": "76.10",
      "high": "78.50",
      "low": "75.80",
      "close": "77.00",
      "average": "76.7702",
      "volume": "6700",
      "turnover": "514360.4",
      "trades": "86"
    },
    {
      "date": "2022-11-18",
      "bid": "80.10",
      "ask": "80.40",
      "open": "78.00",
      "high": "80.40",
      "low": "78.00",
      "close": "79.20",
      "average": "79.4637",
      "volume": "8482",
      "turnover": "674011.1",
      "trades": "86"
    },
    {
      "date": "2022-11-21",
      "bid": "77.00",
      "ask": "77.30",
      "open": "81.10",
      "high": "81.10",
      "low": "77.00",
      "close": "77.00",
      "average": "78.2873",
      "volume": "23383",
      "turnover": "1830592.8",
      "trades": "138"
    },
    {
      "date": "2022-11-22",
      "bid": "78.30",
      "ask": "78.70",
      "open": "77.00",
      "high": "79.10",
      "low": "77.00",
      "close": "78.00",
      "average": "77.9734",
      "volume": "8954",
      "turnover": "698174",
      "trades": "96"
    },
    {
      "date": "2022-11-23",
      "bid": "80.10",
      "ask": "80.30",
      "open": "78.10",
      "high": "80.70",
      "low": "78.10",
      "close": "80.70",
      "average": "79.3838",
      "volume": "6530",
      "turnover": "518376.3",
      "trades": "54"
    },
    {
      "date": "2022-11-24",
      "bid": "80.80",
      "ask": "81.20",
      "open": "82.80",
      "high": "82.90",
      "low": "79.90",
      "close": "79.90",
      "average": "81.7794",
      "volume": "12328",
      "turnover": "1008176",
      "trades": "113"
    },
    {
      "date": "2022-11-25",
      "bid": "81.30",
      "ask": "81.80",
      "open": "80.00",
      "high": "81.90",
      "low": "80.00",
      "close": "80.40",
      "average": "81.0691",
      "volume": "5223",
      "turnover": "423423.9",
      "trades": "63"
    },
    {
      "date": "2022-11-28",
      "bid": "80.20",
      "ask": "80.40",
      "open": "80.50",
      "high": "81.50",
      "low": "79.90",
      "close": "79.90",
      "average": "80.577",
      "volume": "3796",
      "turnover": "305870.4",
      "trades": "76"
    },
    {
      "date": "2022-11-29",
      "bid": "80.40",
      "ask": "80.60",
      "open": "80.30",
      "high": "81.30",
      "low": "80.00",
      "close": "80.00",
      "average": "80.7465",
      "volume": "5557",
      "turnover": "448708.1",
      "trades": "66"
    },
    {
      "date": "2022-11-30",
      "bid": "81.20",
      "ask": "81.50",
      "open": "80.20",
      "high": "82.00",
      "low": "80.00",
      "close": "80.30",
      "average": "81.20",
      "volume": "2261",
      "turnover": "183593.3",
      "trades": "57"
    },
    {
      "date": "2022-12-01",
      "bid": "81.90",
      "ask": "82.40",
      "open": "82.50",
      "high": "83.50",
      "low": "81.80",
      "close": "82.60",
      "average": "82.3474",
      "volume": "11004",
      "turnover": "906150.3",
      "trades": "66"
    },
    {
      "date": "2022-12-02",
      "bid": "82.80",
      "ask": "83.10",
      "open": "83.00",
      "high": "83.70",
      "low": "82.40",
      "close": "83.40",
      "average": "83.2387",
      "volume": "5221",
      "turnover": "434589.3",
      "trades": "57"
    },
    {
      "date": "2022-12-05",
      "bid": "83.50",
      "ask": "83.80",
      "open": "85.90",
      "high": "85.90",
      "low": "83.00",
      "close": "84.20",
      "average": "83.8785",
      "volume": "16289",
      "turnover": "1366297.4",
      "trades": "87"
    },
    {
      "date": "2022-12-06",
      "bid": "83.00",
      "ask": "83.40",
      "open": "84.10",
      "high": "84.10",
      "low": "81.20",
      "close": "81.20",
      "average": "83.4171",
      "volume": "7652",
      "turnover": "638307.7",
      "trades": "74"
    },
    {
      "date": "2022-12-07",
      "bid": "80.10",
      "ask": "80.40",
      "open": "82.10",
      "high": "83.40",
      "low": "80.10",
      "close": "80.10",
      "average": "82.0659",
      "volume": "9557",
      "turnover": "784302.8",
      "trades": "85"
    },
    {
      "date": "2022-12-08",
      "bid": "79.90",
      "ask": "80.20",
      "open": "80.10",
      "high": "80.90",
      "low": "79.20",
      "close": "79.20",
      "average": "79.5727",
      "volume": "5366",
      "turnover": "426987",
      "trades": "71"
    },
    {
      "date": "2022-12-09",
      "bid": "81.30",
      "ask": "81.80",
      "open": "79.40",
      "high": "81.90",
      "low": "79.40",
      "close": "81.90",
      "average": "81.5218",
      "volume": "20652",
      "turnover": "1683588.9",
      "trades": "99"
    },
    {
      "date": "2022-12-12",
      "bid": "79.70",
      "ask": "80.10",
      "open": "81.90",
      "high": "81.90",
      "low": "79.40",
      "close": "80.20",
      "average": "80.2501",
      "volume": "6359",
      "turnover": "510310.2",
      "trades": "84"
    },
    {
      "date": "2022-12-13",
      "bid": "80.10",
      "ask": "80.40",
      "open": "80.20",
      "high": "81.60",
      "low": "79.00",
      "close": "80.90",
      "average": "80.4716",
      "volume": "3421",
      "turnover": "275293.2",
      "trades": "60"
    },
    {
      "date": "2022-12-14",
      "bid": "78.20",
      "ask": "78.30",
      "open": "80.60",
      "high": "81.20",
      "low": "78.20",
      "close": "78.20",
      "average": "79.2835",
      "volume": "27519",
      "turnover": "2181803.29",
      "trades": "126"
    },
    {
      "date": "2022-12-15",
      "bid": "74.50",
      "ask": "75.00",
      "open": "78.10",
      "high": "78.10",
      "low": "74.50",
      "close": "75.40",
      "average": "75.9597",
      "volume": "6343",
      "turnover": "481812.1",
      "trades": "102"
    },
    {
      "date": "2022-12-16",
      "bid": "73.30",
      "ask": "73.80",
      "open": "73.60",
      "high": "75.10",
      "low": "71.90",
      "close": "71.90",
      "average": "72.2954",
      "volume": "22142",
      "turnover": "1600764.1",
      "trades": "95"
    },
    {
      "date": "2022-12-19",
      "bid": "72.60",
      "ask": "72.80",
      "open": "74.70",
      "high": "74.70",
      "low": "72.20",
      "close": "72.20",
      "average": "73.6124",
      "volume": "10677",
      "turnover": "785959.3",
      "trades": "82"
    },
    {
      "date": "2022-12-20",
      "bid": "71.50",
      "ask": "72.10",
      "open": "72.20",
      "high": "72.20",
      "low": "70.90",
      "close": "71.00",
      "average": "71.7178",
      "volume": "12567",
      "turnover": "901277.1",
      "trades": "79"
    },
    {
      "date": "2022-12-21",
      "bid": "72.30",
      "ask": "72.70",
      "open": "72.10",
      "high": "73.00",
      "low": "71.80",
      "close": "72.30",
      "average": "72.3172",
      "volume": "21658",
      "turnover": "1566246.3",
      "trades": "83"
    },
    {
      "date": "2022-12-22",
      "bid": "73.10",
      "ask": "73.50",
      "open": "72.30",
      "high": "74.30",
      "low": "72.30",
      "close": "72.80",
      "average": "73.5139",
      "volume": "3662",
      "turnover": "269207.8",
      "trades": "47"
    },
    {
      "date": "2022-12-23",
      "bid": "74.00",
      "ask": "74.30",
      "open": "73.00",
      "high": "75.00",
      "low": "73.00",
      "close": "74.60",
      "average": "74.4341",
      "volume": "14557",
      "turnover": "1083537.1",
      "trades": "68"
    },
    {
      "date": "2022-12-27",
      "bid": "74.30",
      "ask": "74.90",
      "open": "74.60",
      "high": "75.30",
      "low": "74.30",
      "close": "74.30",
      "average": "74.6257",
      "volume": "2700",
      "turnover": "201489.4",
      "trades": "69"
    },
    {
      "date": "2022-12-28",
      "bid": "73.70",
      "ask": "74.20",
      "open": "75.40",
      "high": "75.40",
      "low": "73.70",
      "close": "73.70",
      "average": "74.3162",
      "volume": "4224",
      "turnover": "313911.5",
      "trades": "50"
    },
    {
      "date": "2022-12-29",
      "bid": "74.60",
      "ask": "75.20",
      "open": "73.90",
      "high": "74.90",
      "low": "73.50",
      "close": "74.30",
      "average": "74.2497",
      "volume": "4260",
      "turnover": "316303.9",
      "trades": "65"
    },
    {
      "date": "2022-12-30",
      "bid": "73.50",
      "ask": "73.70",
      "open": "74.20",
      "high": "75.00",
      "low": "73.50",
      "close": "73.50",
      "average": "74.3153",
      "volume": "9052",
      "turnover": "672701.7",
      "trades": "82"
    },
    {
      "date": "2023-01-02",
      "bid": "75.60",
      "ask": "76.00",
      "open": "74.30",
      "high": "76.00",
      "low": "74.30",
      "close": "76.00",
      "average": "75.0174",
      "volume": "1966",
      "turnover": "147484.3",
      "trades": "44"
    },
    {
      "date": "2023-01-03",
      "bid": "75.90",
      "ask": "76.60",
      "open": "76.00",
      "high": "77.10",
      "low": "75.90",
      "close": "76.60",
      "average": "76.3548",
      "volume": "3052",
      "turnover": "233034.9",
      "trades": "51"
    },
    {
      "date": "2023-01-04",
      "bid": "76.30",
      "ask": "76.50",
      "open": "76.60",
      "high": "76.90",
      "low": "74.00",
      "close": "74.00",
      "average": "75.3058",
      "volume": "6001",
      "turnover": "451910",
      "trades": "99"
    },
    {
      "date": "2023-01-05",
      "bid": "75.70",
      "ask": "76.10",
      "open": "75.20",
      "high": "77.10",
      "low": "75.20",
      "close": "76.10",
      "average": "76.3006",
      "volume": "4455",
      "turnover": "339919.1",
      "trades": "45"
    },
    {
      "date": "2023-01-09",
      "bid": "82.30",
      "ask": "82.80",
      "open": "76.30",
      "high": "83.00",
      "low": "76.30",
      "close": "82.20",
      "average": "81.0095",
      "volume": "15712",
      "turnover": "1272821.3",
      "trades": "174"
    },
    {
      "date": "2023-01-10",
      "bid": "79.80",
      "ask": "80.20",
      "open": "84.60",
      "high": "84.60",
      "low": "79.30",
      "close": "79.30",
      "average": "80.0569",
      "volume": "19908",
      "turnover": "1593772.3",
      "trades": "134"
    },
    {
      "date": "2023-01-11",
      "bid": "80.90",
      "ask": "81.60",
      "open": "79.90",
      "high": "82.00",
      "low": "79.00",
      "close": "80.80",
      "average": "80.5114",
      "volume": "7901",
      "turnover": "636120.2",
      "trades": "81"
    },
    {
      "date": "2023-01-12",
      "bid": "81.90",
      "ask": "82.40",
      "open": "80.80",
      "high": "82.80",
      "low": "80.50",
      "close": "81.00",
      "average": "81.7923",
      "volume": "9756",
      "turnover": "797966.1",
      "trades": "103"
    },
    {
      "date": "2023-01-13",
      "bid": "82.20",
      "ask": "82.80",
      "open": "81.20",
      "high": "83.20",
      "low": "81.20",
      "close": "82.20",
      "average": "82.5913",
      "volume": "4623",
      "turnover": "381819.5",
      "trades": "72"
    },
    {
      "date": "2023-01-16",
      "bid": "83.70",
      "ask": "84.00",
      "open": "83.00",
      "high": "84.00",
      "low": "82.20",
      "close": "83.50",
      "average": "83.2418",
      "volume": "12485",
      "turnover": "1039273.8",
      "trades": "81"
    },
    {
      "date": "2023-01-17",
      "bid": "81.70",
      "ask": "82.10",
      "open": "83.40",
      "high": "84.10",
      "low": "81.00",
      "close": "81.00",
      "average": "82.2006",
      "volume": "8831",
      "turnover": "725913.9",
      "trades": "118"
    },
    {
      "date": "2023-01-18",
      "bid": "81.20",
      "ask": "81.60",
      "open": "81.10",
      "high": "81.70",
      "low": "79.90",
      "close": "80.10",
      "average": "80.5915",
      "volume": "5909",
      "turnover": "476215.4",
      "trades": "78"
    },
    {
      "date": "2023-01-19",
      "bid": "78.00",
      "ask": "78.50",
      "open": "80.10",
      "high": "80.70",
      "low": "78.00",
      "close": "78.00",
      "average": "79.6498",
      "volume": "10149",
      "turnover": "808366.1",
      "trades": "115"
    },
    {
      "date": "2023-01-20",
      "bid": "79.00",
      "ask": "79.40",
      "open": "78.60",
      "high": "80.20",
      "low": "78.50",
      "close": "79.30",
      "average": "79.4597",
      "volume": "3010",
      "turnover": "239173.6",
      "trades": "82"
    },
    {
      "date": "2023-01-23",
      "bid": "80.40",
      "ask": "80.70",
      "open": "79.40",
      "high": "81.10",
      "low": "79.40",
      "close": "80.20",
      "average": "80.4921",
      "volume": "16609",
      "turnover": "1336894",
      "trades": "157"
    },
    {
      "date": "2023-01-24",
      "bid": "80.50",
      "ask": "80.90",
      "open": "80.20",
      "high": "80.90",
      "low": "80.00",
      "close": "80.90",
      "average": "80.36",
      "volume": "3231",
      "turnover": "259643",
      "trades": "44"
    },
    {
      "date": "2023-01-25",
      "bid": "79.00",
      "ask": "79.30",
      "open": "80.90",
      "high": "80.90",
      "low": "78.70",
      "close": "78.70",
      "average": "79.2298",
      "volume": "6237",
      "turnover": "494156",
      "trades": "120"
    },
    {
      "date": "2023-01-26",
      "bid": "79.60",
      "ask": "79.80",
      "open": "80.30",
      "high": "80.50",
      "low": "79.00",
      "close": "79.10",
      "average": "79.9074",
      "volume": "12264",
      "turnover": "979984.7",
      "trades": "140"
    },
    {
      "date": "2023-01-27",
      "bid": "89.00",
      "ask": "89.20",
      "open": "80.60",
      "high": "92.50",
      "low": "80.40",
      "close": "89.10",
      "average": "89.0709",
      "volume": "125848",
      "turnover": "11209391.9",
      "trades": "1081"
    },
    {
      "date": "2023-01-30",
      "bid": "90.30",
      "ask": "90.60",
      "open": "89.00",
      "high": "90.50",
      "low": "87.70",
      "close": "89.60",
      "average": "89.2109",
      "volume": "25110",
      "turnover": "2240086.29",
      "trades": "345"
    },
    {
      "date": "2023-01-31",
      "bid": "88.70",
      "ask": "88.90",
      "open": "90.20",
      "high": "90.20",
      "low": "86.90",
      "close": "88.80",
      "average": "88.2712",
      "volume": "36536",
      "turnover": "3225076.8",
      "trades": "287"
    },
    {
      "date": "2023-02-01",
      "bid": "92.90",
      "ask": "93.40",
      "open": "88.70",
      "high": "94.80",
      "low": "88.00",
      "close": "92.80",
      "average": "92.7935",
      "volume": "23175",
      "turnover": "2150490.2",
      "trades": "244"
    },
    {
      "date": "2023-02-02",
      "bid": "91.50",
      "ask": "92.00",
      "open": "91.90",
      "high": "93.00",
      "low": "90.30",
      "close": "91.40",
      "average": "91.61",
      "volume": "28804",
      "turnover": "2638733.7",
      "trades": "314"
    },
    {
      "date": "2023-02-03",
      "bid": "92.20",
      "ask": "92.40",
      "open": "91.20",
      "high": "92.40",
      "low": "90.50",
      "close": "92.20",
      "average": "90.9889",
      "volume": "111375",
      "turnover": "10133886.19",
      "trades": "751"
    },
    {
      "date": "2023-02-06",
      "bid": "90.00",
      "ask": "90.20",
      "open": "92.20",
      "high": "92.20",
      "low": "89.10",
      "close": "89.60",
      "average": "90.0216",
      "volume": "23661",
      "turnover": "2130002.1",
      "trades": "249"
    },
    {
      "date": "2023-02-07",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.60",
      "high": "90.70",
      "low": "89.20",
      "close": "89.90",
      "average": "90.077",
      "volume": "14811",
      "turnover": "1334130.6",
      "trades": "174"
    },
    {
      "date": "2023-02-08",
      "bid": "90.00",
      "ask": "90.50",
      "open": "90.00",
      "high": "92.10",
      "low": "90.00",
      "close": "90.40",
      "average": "91.3368",
      "volume": "14650",
      "turnover": "1338083.6",
      "trades": "162"
    },
    {
      "date": "2023-02-09",
      "bid": "90.90",
      "ask": "91.10",
      "open": "90.90",
      "high": "92.10",
      "low": "90.50",
      "close": "91.10",
      "average": "91.1566",
      "volume": "16830",
      "turnover": "1534165.7",
      "trades": "163"
    },
    {
      "date": "2023-02-10",
      "bid": "89.90",
      "ask": "90.10",
      "open": "92.00",
      "high": "92.00",
      "low": "87.70",
      "close": "90.20",
      "average": "89.13",
      "volume": "20571",
      "turnover": "1833493.8",
      "trades": "162"
    },
    {
      "date": "2023-02-13",
      "bid": "90.50",
      "ask": "90.90",
      "open": "90.20",
      "high": "91.30",
      "low": "89.90",
      "close": "90.50",
      "average": "90.5441",
      "volume": "16126",
      "turnover": "1460113.5",
      "trades": "147"
    },
    {
      "date": "2023-02-14",
      "bid": "90.50",
      "ask": "90.80",
      "open": "90.50",
      "high": "91.70",
      "low": "90.10",
      "close": "90.10",
      "average": "90.9644",
      "volume": "18534",
      "turnover": "1685934.1",
      "trades": "162"
    },
    {
      "date": "2023-02-15",
      "bid": "90.90",
      "ask": "91.30",
      "open": "90.00",
      "high": "91.40",
      "low": "89.80",
      "close": "91.20",
      "average": "90.8153",
      "volume": "8936",
      "turnover": "811531.5",
      "trades": "128"
    },
    {
      "date": "2023-02-16",
      "bid": "92.10",
      "ask": "92.40",
      "open": "91.30",
      "high": "92.70",
      "low": "91.20",
      "close": "92.00",
      "average": "91.9965",
      "volume": "32865",
      "turnover": "3023408.8",
      "trades": "217"
    },
    {
      "date": "2023-02-17",
      "bid": "91.90",
      "ask": "92.30",
      "open": "91.70",
      "high": "92.50",
      "low": "90.20",
      "close": "91.80",
      "average": "91.7487",
      "volume": "13634",
      "turnover": "1250901.8",
      "trades": "182"
    },
    {
      "date": "2023-02-20",
      "bid": "92.60",
      "ask": "92.90",
      "open": "91.80",
      "high": "92.80",
      "low": "91.40",
      "close": "92.30",
      "average": "92.3016",
      "volume": "48688",
      "turnover": "4493980.4",
      "trades": "857"
    },
    {
      "date": "2023-02-21",
      "bid": "90.80",
      "ask": "91.00",
      "open": "92.30",
      "high": "92.90",
      "low": "90.30",
      "close": "90.30",
      "average": "91.6576",
      "volume": "34965",
      "turnover": "3204808.4",
      "trades": "488"
    },
    {
      "date": "2023-02-22",
      "bid": "90.60",
      "ask": "91.00",
      "open": "90.30",
      "high": "91.90",
      "low": "90.00",
      "close": "90.50",
      "average": "90.8834",
      "volume": "38376",
      "turnover": "3487740.4",
      "trades": "404"
    },
    {
      "date": "2023-02-23",
      "bid": "91.50",
      "ask": "91.90",
      "open": "90.40",
      "high": "92.60",
      "low": "90.40",
      "close": "91.80",
      "average": "91.8993",
      "volume": "48762",
      "turnover": "4481194.7",
      "trades": "428"
    },
    {
      "date": "2023-02-24",
      "bid": "91.30",
      "ask": "91.40",
      "open": "92.00",
      "high": "92.90",
      "low": "90.50",
      "close": "91.50",
      "average": "91.801",
      "volume": "27801",
      "turnover": "2552160.4",
      "trades": "290"
    },
    {
      "date": "2023-02-27",
      "bid": "92.80",
      "ask": "93.00",
      "open": "91.40",
      "high": "93.50",
      "low": "90.70",
      "close": "92.60",
      "average": "91.9726",
      "volume": "63817",
      "turnover": "5869415.6",
      "trades": "346"
    },
    {
      "date": "2023-02-28",
      "bid": "92.20",
      "ask": "92.40",
      "open": "92.60",
      "high": "92.90",
      "low": "91.70",
      "close": "92.30",
      "average": "92.3986",
      "volume": "13479",
      "turnover": "1245440.1",
      "trades": "183"
    },
    {
      "date": "2023-03-01",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.40",
      "high": "93.20",
      "low": "91.80",
      "close": "91.80",
      "average": "92.5872",
      "volume": "14456",
      "turnover": "1338440.39",
      "trades": "218"
    },
    {
      "date": "2023-03-02",
      "bid": "92.60",
      "ask": "93.00",
      "open": "91.40",
      "high": "93.00",
      "low": "91.40",
      "close": "92.90",
      "average": "92.1851",
      "volume": "9766",
      "turnover": "900279.8",
      "trades": "147"
    },
    {
      "date": "2023-03-03",
      "bid": "93.90",
      "ask": "94.10",
      "open": "92.90",
      "high": "94.20",
      "low": "92.90",
      "close": "93.70",
      "average": "93.577",
      "volume": "13764",
      "turnover": "1287993.89",
      "trades": "152"
    },
    {
      "date": "2023-03-06",
      "bid": "92.90",
      "ask": "93.00",
      "open": "93.70",
      "high": "94.50",
      "low": "92.70",
      "close": "93.20",
      "average": "93.2193",
      "volume": "11710",
      "turnover": "1091597.8",
      "trades": "187"
    },
    {
      "date": "2023-03-07",
      "bid": "91.20",
      "ask": "91.50",
      "open": "93.00",
      "high": "93.00",
      "low": "91.00",
      "close": "91.00",
      "average": "91.9778",
      "volume": "105302",
      "turnover": "9685515.8",
      "trades": "907"
    },
    {
      "date": "2023-03-08",
      "bid": "91.80",
      "ask": "92.10",
      "open": "90.70",
      "high": "92.00",
      "low": "90.70",
      "close": "91.80",
      "average": "91.3903",
      "volume": "28175",
      "turnover": "2574922.1",
      "trades": "262"
    },
    {
      "date": "2023-03-09",
      "bid": "92.20",
      "ask": "92.40",
      "open": "91.40",
      "high": "92.70",
      "low": "90.20",
      "close": "91.60",
      "average": "91.4291",
      "volume": "13562",
      "turnover": "1239961.1",
      "trades": "156"
    },
    {
      "date": "2023-03-10",
      "bid": "90.00",
      "ask": "90.20",
      "open": "91.30",
      "high": "91.40",
      "low": "89.60",
      "close": "90.40",
      "average": "90.5066",
      "volume": "23943",
      "turnover": "2166999.9",
      "trades": "275"
    },
    {
      "date": "2023-03-13",
      "bid": "87.80",
      "ask": "87.90",
      "open": "90.10",
      "high": "90.90",
      "low": "86.40",
      "close": "88.00",
      "average": "87.9155",
      "volume": "34173",
      "turnover": "3004336.4",
      "trades": "447"
    },
    {
      "date": "2023-03-14",
      "bid": "88.20",
      "ask": "88.40",
      "open": "88.00",
      "high": "89.00",
      "low": "87.20",
      "close": "88.00",
      "average": "87.886",
      "volume": "33479",
      "turnover": "2942336.1",
      "trades": "413"
    },
    {
      "date": "2023-03-15",
      "bid": "83.40",
      "ask": "83.50",
      "open": "88.00",
      "high": "88.00",
      "low": "82.20",
      "close": "83.20",
      "average": "83.469",
      "volume": "36516",
      "turnover": "3047953.4",
      "trades": "405"
    },
    {
      "date": "2023-03-16",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.40",
      "high": "84.80",
      "low": "82.50",
      "close": "84.60",
      "average": "84.0011",
      "volume": "22556",
      "turnover": "1894729.5",
      "trades": "225"
    },
    {
      "date": "2023-03-17",
      "bid": "81.40",
      "ask": "81.60",
      "open": "84.50",
      "high": "85.90",
      "low": "81.50",
      "close": "84.70",
      "average": "84.5346",
      "volume": "658803",
      "turnover": "55691651.8",
      "trades": "538"
    },
    {
      "date": "2023-03-20",
      "bid": "85.20",
      "ask": "85.30",
      "open": "83.50",
      "high": "85.80",
      "low": "81.50",
      "close": "85.80",
      "average": "82.7153",
      "volume": "131272",
      "turnover": "10858528.6",
      "trades": "710"
    },
    {
      "date": "2023-03-21",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.80",
      "high": "87.00",
      "low": "84.70",
      "close": "85.50",
      "average": "85.5961",
      "volume": "22540",
      "turnover": "1929336.8",
      "trades": "280"
    },
    {
      "date": "2023-03-22",
      "bid": "84.30",
      "ask": "84.50",
      "open": "85.60",
      "high": "86.40",
      "low": "84.40",
      "close": "84.40",
      "average": "85.2226",
      "volume": "16747",
      "turnover": "1427222.6",
      "trades": "170"
    },
    {
      "date": "2023-03-23",
      "bid": "84.20",
      "ask": "84.30",
      "open": "84.40",
      "high": "84.50",
      "low": "82.30",
      "close": "84.00",
      "average": "83.4675",
      "volume": "26705",
      "turnover": "2228999.1",
      "trades": "196"
    },
    {
      "date": "2023-03-24",
      "bid": "80.70",
      "ask": "80.90",
      "open": "84.00",
      "high": "84.20",
      "low": "80.80",
      "close": "81.20",
      "average": "81.7023",
      "volume": "15166",
      "turnover": "1239097.7",
      "trades": "183"
    },
    {
      "date": "2023-03-27",
      "bid": "83.10",
      "ask": "83.30",
      "open": "82.60",
      "high": "84.50",
      "low": "82.00",
      "close": "83.10",
      "average": "83.4447",
      "volume": "22982",
      "turnover": "1917241.1",
      "trades": "209"
    },
    {
      "date": "2023-03-28",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.90",
      "high": "84.90",
      "low": "82.70",
      "close": "83.20",
      "average": "83.6811",
      "volume": "12876",
      "turnover": "1077477.89",
      "trades": "185"
    },
    {
      "date": "2023-03-29",
      "bid": "84.70",
      "ask": "84.80",
      "open": "84.20",
      "high": "85.00",
      "low": "83.60",
      "close": "85.00",
      "average": "84.2444",
      "volume": "10592",
      "turnover": "892316.4",
      "trades": "163"
    },
    {
      "date": "2023-03-30",
      "bid": "88.20",
      "ask": "88.30",
      "open": "85.30",
      "high": "88.40",
      "low": "85.30",
      "close": "88.40",
      "average": "87.0009",
      "volume": "11597",
      "turnover": "1008949.9",
      "trades": "168"
    },
    {
      "date": "2023-03-31",
      "bid": "89.60",
      "ask": "89.90",
      "open": "89.00",
      "high": "90.20",
      "low": "88.40",
      "close": "89.70",
      "average": "89.5674",
      "volume": "11025",
      "turnover": "987480.7",
      "trades": "198"
    },
    {
      "date": "2023-04-03",
      "bid": "89.20",
      "ask": "89.30",
      "open": "89.70",
      "high": "90.00",
      "low": "89.10",
      "close": "89.60",
      "average": "89.4655",
      "volume": "17811",
      "turnover": "1593470.7",
      "trades": "191"
    },
    {
      "date": "2023-04-04",
      "bid": "89.50",
      "ask": "89.80",
      "open": "89.40",
      "high": "91.30",
      "low": "89.40",
      "close": "89.70",
      "average": "90.6227",
      "volume": "10004",
      "turnover": "906589.8",
      "trades": "140"
    },
    {
      "date": "2023-04-05",
      "bid": "85.70",
      "ask": "85.90",
      "open": "89.60",
      "high": "89.60",
      "low": "85.30",
      "close": "85.30",
      "average": "86.8678",
      "volume": "18483",
      "turnover": "1605576.9",
      "trades": "199"
    },
    {
      "date": "2023-04-06",
      "bid": "85.70",
      "ask": "86.00",
      "open": "88.50",
      "high": "88.50",
      "low": "85.30",
      "close": "86.20",
      "average": "85.8445",
      "volume": "11101",
      "turnover": "952960.3",
      "trades": "113"
    },
    {
      "date": "2023-04-11",
      "bid": "87.80",
      "ask": "88.00",
      "open": "86.30",
      "high": "88.30",
      "low": "86.30",
      "close": "88.30",
      "average": "87.5218",
      "volume": "44689",
      "turnover": "3911261.8",
      "trades": "274"
    },
    {
      "date": "2023-04-12",
      "bid": "89.10",
      "ask": "89.40",
      "open": "88.30",
      "high": "91.30",
      "low": "88.30",
      "close": "89.50",
      "average": "89.9312",
      "volume": "21594",
      "turnover": "1941975.3",
      "trades": "224"
    },
    {
      "date": "2023-04-13",
      "bid": "89.30",
      "ask": "89.60",
      "open": "89.50",
      "high": "90.50",
      "low": "89.20",
      "close": "89.60",
      "average": "89.9667",
      "volume": "11987",
      "turnover": "1078431",
      "trades": "197"
    },
    {
      "date": "2023-04-14",
      "bid": "91.00",
      "ask": "91.10",
      "open": "89.60",
      "high": "91.30",
      "low": "89.20",
      "close": "90.90",
      "average": "90.2079",
      "volume": "29976",
      "turnover": "2704070.7",
      "trades": "243"
    },
    {
      "date": "2023-04-17",
      "bid": "92.50",
      "ask": "92.60",
      "open": "91.70",
      "high": "92.80",
      "low": "91.50",
      "close": "92.60",
      "average": "92.0527",
      "volume": "14817",
      "turnover": "1363944.2",
      "trades": "171"
    },
    {
      "date": "2023-04-18",
      "bid": "93.10",
      "ask": "93.30",
      "open": "93.00",
      "high": "94.60",
      "low": "92.50",
      "close": "93.40",
      "average": "93.5065",
      "volume": "24007",
      "turnover": "2244810.29",
      "trades": "196"
    },
    {
      "date": "2023-04-19",
      "bid": "89.90",
      "ask": "90.00",
      "open": "93.40",
      "high": "93.40",
      "low": "89.80",
      "close": "89.80",
      "average": "91.2582",
      "volume": "21246",
      "turnover": "1938872.4",
      "trades": "240"
    },
    {
      "date": "2023-04-20",
      "bid": "92.20",
      "ask": "92.30",
      "open": "95.40",
      "high": "97.30",
      "low": "91.90",
      "close": "92.00",
      "average": "94.3861",
      "volume": "99467",
      "turnover": "9388304",
      "trades": "764"
    },
    {
      "date": "2023-04-21",
      "bid": "88.40",
      "ask": "88.70",
      "open": "93.80",
      "high": "93.80",
      "low": "87.60",
      "close": "88.40",
      "average": "89.0325",
      "volume": "42805",
      "turnover": "3811034.4",
      "trades": "347"
    },
    {
      "date": "2023-04-24",
      "bid": "88.50",
      "ask": "88.70",
      "open": "88.40",
      "high": "89.70",
      "low": "88.00",
      "close": "88.70",
      "average": "88.8316",
      "volume": "33911",
      "turnover": "3012368.5",
      "trades": "283"
    },
    {
      "date": "2023-04-25",
      "bid": "86.70",
      "ask": "86.80",
      "open": "88.70",
      "high": "88.90",
      "low": "86.50",
      "close": "87.00",
      "average": "87.4586",
      "volume": "19852",
      "turnover": "1736227.4",
      "trades": "255"
    },
    {
      "date": "2023-04-26",
      "bid": "85.50",
      "ask": "85.60",
      "open": "86.40",
      "high": "86.40",
      "low": "84.70",
      "close": "85.70",
      "average": "85.3682",
      "volume": "33057",
      "turnover": "2822016.6",
      "trades": "302"
    },
    {
      "date": "2023-04-27",
      "bid": "85.60",
      "ask": "85.70",
      "open": "85.00",
      "high": "86.20",
      "low": "84.70",
      "close": "85.70",
      "average": "85.8689",
      "volume": "18249",
      "turnover": "1567022.3",
      "trades": "143"
    },
    {
      "date": "2023-04-28",
      "bid": "88.10",
      "ask": "88.30",
      "open": "85.90",
      "high": "88.20",
      "low": "85.40",
      "close": "87.90",
      "average": "87.0535",
      "volume": "14356",
      "turnover": "1249740.7",
      "trades": "199"
    },
    {
      "date": "2023-05-02",
      "bid": "87.70",
      "ask": "87.80",
      "open": "88.10",
      "high": "89.10",
      "low": "87.60",
      "close": "88.10",
      "average": "88.342",
      "volume": "19590",
      "turnover": "1730619.1",
      "trades": "213"
    },
    {
      "date": "2023-05-03",
      "bid": "87.50",
      "ask": "87.70",
      "open": "88.10",
      "high": "89.80",
      "low": "87.60",
      "close": "88.00",
      "average": "88.7537",
      "volume": "21249",
      "turnover": "1885927.6",
      "trades": "178"
    },
    {
      "date": "2023-05-04",
      "bid": "88.80",
      "ask": "89.00",
      "open": "88.00",
      "high": "89.40",
      "low": "87.20",
      "close": "89.20",
      "average": "88.6706",
      "volume": "11415",
      "turnover": "1012174.4",
      "trades": "170"
    },
    {
      "date": "2023-05-05",
      "bid": "90.00",
      "ask": "90.10",
      "open": "89.10",
      "high": "90.30",
      "low": "88.40",
      "close": "90.30",
      "average": "89.52",
      "volume": "12848",
      "turnover": "1150153.2",
      "trades": "164"
    },
    {
      "date": "2023-05-08",
      "bid": "90.30",
      "ask": "90.50",
      "open": "90.30",
      "high": "91.10",
      "low": "89.90",
      "close": "90.30",
      "average": "90.4664",
      "volume": "7820",
      "turnover": "707447.5",
      "trades": "153"
    },
    {
      "date": "2023-05-09",
      "bid": "90.10",
      "ask": "90.30",
      "open": "90.10",
      "high": "90.40",
      "low": "89.10",
      "close": "90.40",
      "average": "89.4391",
      "volume": "9594",
      "turnover": "858078.3",
      "trades": "139"
    },
    {
      "date": "2023-05-10",
      "bid": "89.80",
      "ask": "90.00",
      "open": "90.40",
      "high": "91.50",
      "low": "88.40",
      "close": "89.80",
      "average": "90.3938",
      "volume": "17795",
      "turnover": "1608556.8",
      "trades": "201"
    },
    {
      "date": "2023-05-11",
      "bid": "89.90",
      "ask": "90.20",
      "open": "89.80",
      "high": "90.50",
      "low": "89.20",
      "close": "90.40",
      "average": "89.8339",
      "volume": "9911",
      "turnover": "890343.7",
      "trades": "160"
    },
    {
      "date": "2023-05-12",
      "bid": "90.80",
      "ask": "90.90",
      "open": "90.10",
      "high": "91.90",
      "low": "90.10",
      "close": "90.80",
      "average": "91.4077",
      "volume": "16748",
      "turnover": "1530895.9",
      "trades": "126"
    },
    {
      "date": "2023-05-15",
      "bid": "91.60",
      "ask": "91.70",
      "open": "90.80",
      "high": "92.00",
      "low": "90.80",
      "close": "92.00",
      "average": "91.3737",
      "volume": "10107",
      "turnover": "923513.6",
      "trades": "128"
    },
    {
      "date": "2023-05-16",
      "bid": "88.00",
      "ask": "88.30",
      "open": "92.00",
      "high": "92.00",
      "low": "86.30",
      "close": "88.20",
      "average": "89.3018",
      "volume": "24041",
      "turnover": "2146903.9",
      "trades": "187"
    },
    {
      "date": "2023-05-17",
      "bid": "87.10",
      "ask": "87.30",
      "open": "88.00",
      "high": "88.00",
      "low": "86.10",
      "close": "87.70",
      "average": "87.0451",
      "volume": "13425",
      "turnover": "1168580.7",
      "trades": "108"
    },
    {
      "date": "2023-05-19",
      "bid": "89.40",
      "ask": "89.60",
      "open": "88.30",
      "high": "90.30",
      "low": "88.30",
      "close": "89.50",
      "average": "89.7243",
      "volume": "33086",
      "turnover": "2968766.3",
      "trades": "216"
    },
    {
      "date": "2023-05-22",
      "bid": "89.90",
      "ask": "90.10",
      "open": "89.60",
      "high": "90.10",
      "low": "88.90",
      "close": "89.80",
      "average": "89.5635",
      "volume": "20920",
      "turnover": "1873667.9",
      "trades": "231"
    },
    {
      "date": "2023-05-23",
      "bid": "88.60",
      "ask": "88.80",
      "open": "89.80",
      "high": "90.10",
      "low": "88.70",
      "close": "88.90",
      "average": "89.4982",
      "volume": "5848",
      "turnover": "523385.6",
      "trades": "118"
    },
    {
      "date": "2023-05-24",
      "bid": "88.00",
      "ask": "88.10",
      "open": "88.80",
      "high": "88.80",
      "low": "87.80",
      "close": "87.90",
      "average": "88.167",
      "volume": "10803",
      "turnover": "952468.4",
      "trades": "131"
    },
    {
      "date": "2023-05-25",
      "bid": "85.80",
      "ask": "86.00",
      "open": "88.00",
      "high": "88.40",
      "low": "85.30",
      "close": "85.80",
      "average": "86.564",
      "volume": "16380",
      "turnover": "1417917.8",
      "trades": "171"
    },
    {
      "date": "2023-05-26",
      "bid": "86.20",
      "ask": "86.40",
      "open": "86.00",
      "high": "86.50",
      "low": "85.10",
      "close": "86.50",
      "average": "85.5846",
      "volume": "6510",
      "turnover": "557155.9",
      "trades": "129"
    },
    {
      "date": "2023-05-29",
      "bid": "85.10",
      "ask": "85.30",
      "open": "86.50",
      "high": "87.30",
      "low": "84.70",
      "close": "85.50",
      "average": "86.089",
      "volume": "9019",
      "turnover": "776436.9",
      "trades": "122"
    },
    {
      "date": "2023-05-30",
      "bid": "81.70",
      "ask": "81.80",
      "open": "85.50",
      "high": "85.80",
      "low": "81.80",
      "close": "82.00",
      "average": "83.4988",
      "volume": "20098",
      "turnover": "1678157.9",
      "trades": "162"
    },
    {
      "date": "2023-05-31",
      "bid": "79.60",
      "ask": "79.80",
      "open": "82.00",
      "high": "82.20",
      "low": "79.70",
      "close": "79.90",
      "average": "80.7585",
      "volume": "18756",
      "turnover": "1514706.8",
      "trades": "167"
    },
    {
      "date": "2023-06-01",
      "bid": "82.50",
      "ask": "82.70",
      "open": "80.10",
      "high": "82.90",
      "low": "80.10",
      "close": "82.90",
      "average": "81.6687",
      "volume": "21671",
      "turnover": "1770032.1",
      "trades": "155"
    },
    {
      "date": "2023-06-02",
      "bid": "86.20",
      "ask": "86.40",
      "open": "83.00",
      "high": "86.30",
      "low": "83.00",
      "close": "86.30",
      "average": "85.0406",
      "volume": "15665",
      "turnover": "1332161.5",
      "trades": "147"
    },
    {
      "date": "2023-06-05",
      "bid": "85.90",
      "ask": "86.10",
      "open": "86.30",
      "high": "86.80",
      "low": "85.60",
      "close": "85.60",
      "average": "86.2859",
      "volume": "17824",
      "turnover": "1537960.4",
      "trades": "169"
    },
    {
      "date": "2023-06-07",
      "bid": "86.70",
      "ask": "86.90",
      "open": "87.70",
      "high": "87.70",
      "low": "86.20",
      "close": "87.20",
      "average": "86.7926",
      "volume": "18309",
      "turnover": "1589084.8",
      "trades": "179"
    },
    {
      "date": "2023-06-08",
      "bid": "84.10",
      "ask": "84.30",
      "open": "87.20",
      "high": "87.20",
      "low": "83.10",
      "close": "84.50",
      "average": "84.79",
      "volume": "28205",
      "turnover": "2391501.4",
      "trades": "169"
    },
    {
      "date": "2023-06-09",
      "bid": "84.20",
      "ask": "84.40",
      "open": "84.50",
      "high": "84.90",
      "low": "83.50",
      "close": "84.10",
      "average": "84.0213",
      "volume": "21459",
      "turnover": "1803012.4",
      "trades": "135"
    },
    {
      "date": "2023-06-12",
      "bid": "84.40",
      "ask": "84.60",
      "open": "84.10",
      "high": "84.80",
      "low": "83.80",
      "close": "84.30",
      "average": "84.3179",
      "volume": "17308",
      "turnover": "1459374",
      "trades": "153"
    },
    {
      "date": "2023-06-13",
      "bid": "86.90",
      "ask": "87.20",
      "open": "84.30",
      "high": "87.30",
      "low": "84.30",
      "close": "87.00",
      "average": "86.2756",
      "volume": "34782",
      "turnover": "3000838.3",
      "trades": "201"
    },
    {
      "date": "2023-06-14",
      "bid": "89.40",
      "ask": "89.60",
      "open": "87.60",
      "high": "91.40",
      "low": "87.60",
      "close": "89.80",
      "average": "89.4678",
      "volume": "71448",
      "turnover": "6392294",
      "trades": "315"
    },
    {
      "date": "2023-06-15",
      "bid": "88.70",
      "ask": "89.00",
      "open": "89.50",
      "high": "89.50",
      "low": "87.60",
      "close": "88.50",
      "average": "88.2833",
      "volume": "7078",
      "turnover": "624868.9",
      "trades": "156"
    },
    {
      "date": "2023-06-16",
      "bid": "88.80",
      "ask": "88.90",
      "open": "89.00",
      "high": "89.80",
      "low": "88.40",
      "close": "88.80",
      "average": "88.8698",
      "volume": "14933",
      "turnover": "1327092.89",
      "trades": "122"
    },
    {
      "date": "2023-06-19",
      "bid": "91.40",
      "ask": "91.50",
      "open": "88.70",
      "high": "93.50",
      "low": "88.70",
      "close": "91.60",
      "average": "91.4087",
      "volume": "36100",
      "turnover": "3299853.7",
      "trades": "287"
    },
    {
      "date": "2023-06-20",
      "bid": "90.80",
      "ask": "90.90",
      "open": "91.60",
      "high": "91.70",
      "low": "89.90",
      "close": "90.90",
      "average": "90.6347",
      "volume": "13106",
      "turnover": "1187859",
      "trades": "142"
    },
    {
      "date": "2023-06-21",
      "bid": "95.50",
      "ask": "95.90",
      "open": "92.50",
      "high": "97.20",
      "low": "92.50",
      "close": "95.60",
      "average": "95.4606",
      "volume": "46170",
      "turnover": "4407414.5",
      "trades": "378"
    },
    {
      "date": "2023-06-22",
      "bid": "94.00",
      "ask": "94.40",
      "open": "95.60",
      "high": "95.60",
      "low": "93.40",
      "close": "94.10",
      "average": "94.4695",
      "volume": "11005",
      "turnover": "1039636.4",
      "trades": "150"
    },
    {
      "date": "2023-06-26",
      "bid": "94.20",
      "ask": "94.40",
      "open": "94.00",
      "high": "95.00",
      "low": "92.00",
      "close": "94.50",
      "average": "93.8742",
      "volume": "19703",
      "turnover": "1849603.9",
      "trades": "214"
    },
    {
      "date": "2023-06-27",
      "bid": "96.00",
      "ask": "96.40",
      "open": "94.80",
      "high": "96.30",
      "low": "94.10",
      "close": "95.90",
      "average": "95.3875",
      "volume": "16489",
      "turnover": "1572845",
      "trades": "192"
    },
    {
      "date": "2023-06-28",
      "bid": "97.10",
      "ask": "97.20",
      "open": "96.00",
      "high": "97.40",
      "low": "95.60",
      "close": "96.80",
      "average": "96.8963",
      "volume": "8612",
      "turnover": "834471.2",
      "trades": "130"
    },
    {
      "date": "2023-06-29",
      "bid": "97.10",
      "ask": "97.20",
      "open": "97.50",
      "high": "98.00",
      "low": "97.00",
      "close": "97.10",
      "average": "97.525",
      "volume": "5178",
      "turnover": "504984.3",
      "trades": "73"
    },
    {
      "date": "2023-06-30",
      "bid": "97.40",
      "ask": "97.60",
      "open": "97.10",
      "high": "98.60",
      "low": "97.00",
      "close": "97.80",
      "average": "97.9996",
      "volume": "19283",
      "turnover": "1889726.2",
      "trades": "117"
    },
    {
      "date": "2023-07-03",
      "bid": "98.10",
      "ask": "98.20",
      "open": "97.70",
      "high": "98.40",
      "low": "96.50",
      "close": "97.90",
      "average": "97.5472",
      "volume": "17804",
      "turnover": "1736730.2",
      "trades": "154"
    },
    {
      "date": "2023-07-04",
      "bid": "96.80",
      "ask": "97.00",
      "open": "97.90",
      "high": "97.90",
      "low": "95.70",
      "close": "96.70",
      "average": "96.5066",
      "volume": "9693",
      "turnover": "935438.6",
      "trades": "100"
    },
    {
      "date": "2023-07-05",
      "bid": "94.30",
      "ask": "94.40",
      "open": "96.60",
      "high": "96.60",
      "low": "93.30",
      "close": "94.10",
      "average": "94.3691",
      "volume": "15133",
      "turnover": "1428088.2",
      "trades": "201"
    },
    {
      "date": "2023-07-06",
      "bid": "93.20",
      "ask": "93.50",
      "open": "94.10",
      "high": "94.20",
      "low": "93.00",
      "close": "93.50",
      "average": "93.7157",
      "volume": "7428",
      "turnover": "696120.3",
      "trades": "132"
    },
    {
      "date": "2023-07-07",
      "bid": "94.30",
      "ask": "94.50",
      "open": "93.90",
      "high": "94.50",
      "low": "92.50",
      "close": "94.40",
      "average": "93.5342",
      "volume": "8473",
      "turnover": "792515",
      "trades": "103"
    },
    {
      "date": "2023-07-10",
      "bid": "94.90",
      "ask": "95.10",
      "open": "94.30",
      "high": "95.70",
      "low": "93.90",
      "close": "94.80",
      "average": "94.9193",
      "volume": "7772",
      "turnover": "737712.7",
      "trades": "110"
    },
    {
      "date": "2023-07-11",
      "bid": "95.70",
      "ask": "96.00",
      "open": "95.00",
      "high": "96.40",
      "low": "95.00",
      "close": "95.70",
      "average": "95.8604",
      "volume": "6070",
      "turnover": "581872.8",
      "trades": "97"
    },
    {
      "date": "2023-07-12",
      "bid": "99.70",
      "ask": "100.00",
      "open": "96.20",
      "high": "100.00",
      "low": "96.20",
      "close": "100.00",
      "average": "98.2693",
      "volume": "17392",
      "turnover": "1709099.7",
      "trades": "214"
    },
    {
      "date": "2023-07-13",
      "bid": "99.30",
      "ask": "99.60",
      "open": "100.00",
      "high": "100.00",
      "low": "99.20",
      "close": "99.30",
      "average": "99.5952",
      "volume": "7470",
      "turnover": "743976.2",
      "trades": "98"
    },
    {
      "date": "2023-07-14",
      "bid": "98.20",
      "ask": "98.40",
      "open": "99.00",
      "high": "99.00",
      "low": "97.30",
      "close": "98.00",
      "average": "98.0666",
      "volume": "4526",
      "turnover": "443849.6",
      "trades": "77"
    },
    {
      "date": "2023-07-17",
      "bid": "98.90",
      "ask": "99.10",
      "open": "97.40",
      "high": "99.60",
      "low": "96.90",
      "close": "99.60",
      "average": "98.5152",
      "volume": "11167",
      "turnover": "1100118.8",
      "trades": "149"
    },
    {
      "date": "2023-07-18",
      "bid": "95.90",
      "ask": "96.20",
      "open": "99.60",
      "high": "99.60",
      "low": "95.60",
      "close": "96.60",
      "average": "97.2215",
      "volume": "19932",
      "turnover": "1937818.8",
      "trades": "166"
    },
    {
      "date": "2023-07-19",
      "bid": "97.40",
      "ask": "97.70",
      "open": "96.60",
      "high": "98.00",
      "low": "96.60",
      "close": "97.30",
      "average": "97.4984",
      "volume": "9075",
      "turnover": "884798.3",
      "trades": "106"
    },
    {
      "date": "2023-07-20",
      "bid": "96.10",
      "ask": "96.20",
      "open": "97.30",
      "high": "98.10",
      "low": "95.40",
      "close": "95.70",
      "average": "96.6709",
      "volume": "5473",
      "turnover": "529079.7",
      "trades": "95"
    },
    {
      "date": "2023-07-21",
      "bid": "96.00",
      "ask": "96.10",
      "open": "95.20",
      "high": "96.50",
      "low": "95.20",
      "close": "96.50",
      "average": "95.8664",
      "volume": "3858",
      "turnover": "369852.5",
      "trades": "58"
    },
    {
      "date": "2023-07-24",
      "bid": "98.60",
      "ask": "98.90",
      "open": "95.70",
      "high": "99.20",
      "low": "95.70",
      "close": "99.20",
      "average": "97.4017",
      "volume": "8201",
      "turnover": "798791.1",
      "trades": "104"
    },
    {
      "date": "2023-07-25",
      "bid": "101.60",
      "ask": "101.80",
      "open": "98.00",
      "high": "101.60",
      "low": "98.00",
      "close": "101.00",
      "average": "99.7157",
      "volume": "10087",
      "turnover": "1005832",
      "trades": "118"
    },
    {
      "date": "2023-07-26",
      "bid": "101.00",
      "ask": "101.40",
      "open": "101.60",
      "high": "101.80",
      "low": "100.60",
      "close": "101.00",
      "average": "101.3479",
      "volume": "7265",
      "turnover": "736292.4",
      "trades": "95"
    },
    {
      "date": "2023-07-27",
      "bid": "102.60",
      "ask": "102.80",
      "open": "101.00",
      "high": "104.20",
      "low": "101.00",
      "close": "102.20",
      "average": "102.8614",
      "volume": "13063",
      "turnover": "1343678.8",
      "trades": "107"
    },
    {
      "date": "2023-07-28",
      "bid": "102.00",
      "ask": "102.20",
      "open": "104.60",
      "high": "104.60",
      "low": "100.80",
      "close": "101.20",
      "average": "101.5938",
      "volume": "8441",
      "turnover": "857553.6",
      "trades": "80"
    },
    {
      "date": "2023-07-31",
      "bid": "103.20",
      "ask": "103.60",
      "open": "101.40",
      "high": "104.00",
      "low": "101.40",
      "close": "104.00",
      "average": "102.7382",
      "volume": "12798",
      "turnover": "1314843.6",
      "trades": "100"
    },
    {
      "date": "2023-08-01",
      "bid": "102.00",
      "ask": "102.20",
      "open": "102.20",
      "high": "103.00",
      "low": "101.60",
      "close": "101.60",
      "average": "101.9933",
      "volume": "4962",
      "turnover": "506090.8",
      "trades": "68"
    },
    {
      "date": "2023-08-02",
      "bid": "100.00",
      "ask": "100.20",
      "open": "101.60",
      "high": "101.60",
      "low": "99.70",
      "close": "99.70",
      "average": "100.339",
      "volume": "11268",
      "turnover": "1130619.39",
      "trades": "92"
    },
    {
      "date": "2023-08-03",
      "bid": "100.00",
      "ask": "100.20",
      "open": "99.70",
      "high": "101.00",
      "low": "99.30",
      "close": "100.40",
      "average": "100.4801",
      "volume": "4850",
      "turnover": "487328.3",
      "trades": "68"
    },
    {
      "date": "2023-08-04",
      "bid": "101.20",
      "ask": "101.40",
      "open": "100.40",
      "high": "101.80",
      "low": "100.20",
      "close": "100.80",
      "average": "100.8977",
      "volume": "6949",
      "turnover": "701138",
      "trades": "54"
    },
    {
      "date": "2023-08-07",
      "bid": "100.00",
      "ask": "100.20",
      "open": "100.80",
      "high": "100.80",
      "low": "98.80",
      "close": "99.70",
      "average": "99.3769",
      "volume": "8419",
      "turnover": "836654",
      "trades": "54"
    },
    {
      "date": "2023-08-08",
      "bid": "98.30",
      "ask": "98.40",
      "open": "98.70",
      "high": "100.20",
      "low": "98.20",
      "close": "98.20",
      "average": "98.9219",
      "volume": "8172",
      "turnover": "808390",
      "trades": "62"
    },
    {
      "date": "2023-08-09",
      "bid": "98.60",
      "ask": "98.80",
      "open": "98.00",
      "high": "99.70",
      "low": "98.00",
      "close": "98.50",
      "average": "99.1086",
      "volume": "5141",
      "turnover": "509517.5",
      "trades": "74"
    },
    {
      "date": "2023-08-10",
      "bid": "97.40",
      "ask": "97.50",
      "open": "97.90",
      "high": "99.00",
      "low": "97.10",
      "close": "97.20",
      "average": "97.7561",
      "volume": "14152",
      "turnover": "1383444.9",
      "trades": "103"
    },
    {
      "date": "2023-08-11",
      "bid": "95.80",
      "ask": "95.90",
      "open": "97.10",
      "high": "97.10",
      "low": "95.50",
      "close": "95.60",
      "average": "96.318",
      "volume": "4012",
      "turnover": "386427.7",
      "trades": "55"
    },
    {
      "date": "2023-08-14",
      "bid": "95.90",
      "ask": "96.10",
      "open": "95.70",
      "high": "96.50",
      "low": "95.20",
      "close": "95.80",
      "average": "95.792",
      "volume": "2157",
      "turnover": "206623.4",
      "trades": "50"
    },
    {
      "date": "2023-08-15",
      "bid": "95.40",
      "ask": "95.50",
      "open": "96.30",
      "high": "96.50",
      "low": "94.80",
      "close": "95.00",
      "average": "95.2256",
      "volume": "5339",
      "turnover": "508409.7",
      "trades": "54"
    },
    {
      "date": "2023-08-16",
      "bid": "95.80",
      "ask": "96.00",
      "open": "95.00",
      "high": "96.70",
      "low": "94.90",
      "close": "95.50",
      "average": "95.9322",
      "volume": "6787",
      "turnover": "651091.6",
      "trades": "61"
    },
    {
      "date": "2023-08-17",
      "bid": "93.70",
      "ask": "93.90",
      "open": "95.50",
      "high": "95.50",
      "low": "93.50",
      "close": "93.50",
      "average": "94.6634",
      "volume": "3062",
      "turnover": "289859.2",
      "trades": "34"
    },
    {
      "date": "2023-08-18",
      "bid": "92.90",
      "ask": "93.10",
      "open": "93.50",
      "high": "93.50",
      "low": "92.20",
      "close": "92.60",
      "average": "92.5821",
      "volume": "7636",
      "turnover": "706956.7",
      "trades": "99"
    },
    {
      "date": "2023-08-21",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.20",
      "high": "93.80",
      "low": "92.20",
      "close": "92.30",
      "average": "93.0241",
      "volume": "6602",
      "turnover": "614145.1",
      "trades": "67"
    },
    {
      "date": "2023-08-22",
      "bid": "92.60",
      "ask": "92.70",
      "open": "92.40",
      "high": "94.30",
      "low": "92.40",
      "close": "92.90",
      "average": "93.4141",
      "volume": "4899",
      "turnover": "457635.7",
      "trades": "64"
    },
    {
      "date": "2023-08-23",
      "bid": "92.30",
      "ask": "92.60",
      "open": "92.70",
      "high": "93.80",
      "low": "91.50",
      "close": "92.10",
      "average": "92.0226",
      "volume": "14445",
      "turnover": "1329266.1",
      "trades": "73"
    },
    {
      "date": "2023-08-24",
      "bid": "88.20",
      "ask": "88.30",
      "open": "92.50",
      "high": "92.50",
      "low": "87.80",
      "close": "87.80",
      "average": "90.9711",
      "volume": "8021",
      "turnover": "729679.5",
      "trades": "90"
    },
    {
      "date": "2023-08-25",
      "bid": "87.90",
      "ask": "88.10",
      "open": "87.80",
      "high": "88.50",
      "low": "87.40",
      "close": "88.00",
      "average": "87.8714",
      "volume": "3165",
      "turnover": "278113.1",
      "trades": "69"
    },
    {
      "date": "2023-08-28",
      "bid": "91.10",
      "ask": "91.30",
      "open": "88.60",
      "high": "91.20",
      "low": "88.60",
      "close": "91.00",
      "average": "90.2214",
      "volume": "8526",
      "turnover": "769227.7",
      "trades": "91"
    },
    {
      "date": "2023-08-29",
      "bid": "91.40",
      "ask": "91.70",
      "open": "91.00",
      "high": "92.00",
      "low": "90.80",
      "close": "91.50",
      "average": "91.4348",
      "volume": "7448",
      "turnover": "681006.5",
      "trades": "64"
    },
    {
      "date": "2023-08-30",
      "bid": "92.10",
      "ask": "92.20",
      "open": "91.50",
      "high": "92.30",
      "low": "91.00",
      "close": "92.00",
      "average": "91.6449",
      "volume": "13548",
      "turnover": "1241604.89",
      "trades": "76"
    },
    {
      "date": "2023-08-31",
      "bid": "93.90",
      "ask": "94.00",
      "open": "92.00",
      "high": "94.50",
      "low": "92.00",
      "close": "93.70",
      "average": "93.4544",
      "volume": "9102",
      "turnover": "850621.5",
      "trades": "111"
    },
    {
      "date": "2023-09-01",
      "bid": "89.70",
      "ask": "90.10",
      "open": "93.70",
      "high": "93.70",
      "low": "89.50",
      "close": "89.50",
      "average": "90.6584",
      "volume": "8793",
      "turnover": "797159",
      "trades": "107"
    },
    {
      "date": "2023-09-04",
      "bid": "89.70",
      "ask": "90.00",
      "open": "89.80",
      "high": "90.00",
      "low": "89.00",
      "close": "89.50",
      "average": "89.7535",
      "volume": "5758",
      "turnover": "516800.4",
      "trades": "76"
    },
    {
      "date": "2023-09-05",
      "bid": "88.10",
      "ask": "88.30",
      "open": "89.40",
      "high": "89.60",
      "low": "87.80",
      "close": "88.20",
      "average": "88.765",
      "volume": "8976",
      "turnover": "796754.4",
      "trades": "72"
    },
    {
      "date": "2023-09-06",
      "bid": "90.00",
      "ask": "90.10",
      "open": "87.50",
      "high": "90.20",
      "low": "87.50",
      "close": "89.60",
      "average": "89.2488",
      "volume": "4197",
      "turnover": "374577.2",
      "trades": "48"
    },
    {
      "date": "2023-09-07",
      "bid": "86.10",
      "ask": "86.70",
      "open": "88.80",
      "high": "90.20",
      "low": "84.80",
      "close": "86.00",
      "average": "87.7487",
      "volume": "7863",
      "turnover": "689968.3",
      "trades": "92"
    },
    {
      "date": "2023-09-08",
      "bid": "85.50",
      "ask": "85.70",
      "open": "86.60",
      "high": "87.50",
      "low": "85.30",
      "close": "85.70",
      "average": "85.8567",
      "volume": "8100",
      "turnover": "695439.6",
      "trades": "98"
    },
    {
      "date": "2023-09-11",
      "bid": "85.30",
      "ask": "85.60",
      "open": "85.70",
      "high": "86.20",
      "low": "85.20",
      "close": "85.60",
      "average": "85.6218",
      "volume": "4291",
      "turnover": "367403.2",
      "trades": "95"
    },
    {
      "date": "2023-09-12",
      "bid": "84.50",
      "ask": "84.70",
      "open": "84.40",
      "high": "85.60",
      "low": "84.40",
      "close": "85.00",
      "average": "84.804",
      "volume": "2896",
      "turnover": "245592.3",
      "trades": "64"
    },
    {
      "date": "2023-09-13",
      "bid": "83.40",
      "ask": "83.70",
      "open": "84.00",
      "high": "84.70",
      "low": "83.10",
      "close": "83.10",
      "average": "84.0049",
      "volume": "7098",
      "turnover": "596266.8",
      "trades": "79"
    },
    {
      "date": "2023-09-14",
      "bid": "86.10",
      "ask": "86.40",
      "open": "83.70",
      "high": "86.20",
      "low": "83.40",
      "close": "86.10",
      "average": "84.4616",
      "volume": "6158",
      "turnover": "520114.3",
      "trades": "59"
    },
    {
      "date": "2023-09-15",
      "bid": "85.50",
      "ask": "85.60",
      "open": "86.10",
      "high": "86.30",
      "low": "85.20",
      "close": "85.20",
      "average": "85.6455",
      "volume": "7068",
      "turnover": "605342.6",
      "trades": "81"
    },
    {
      "date": "2023-09-18",
      "bid": "86.20",
      "ask": "86.50",
      "open": "85.30",
      "high": "86.50",
      "low": "85.30",
      "close": "85.90",
      "average": "86.0607",
      "volume": "9039",
      "turnover": "777902.7",
      "trades": "79"
    },
    {
      "date": "2023-09-19",
      "bid": "85.60",
      "ask": "85.90",
      "open": "86.50",
      "high": "86.70",
      "low": "85.60",
      "close": "85.60",
      "average": "86.2605",
      "volume": "3468",
      "turnover": "299151.5",
      "trades": "58"
    },
    {
      "date": "2023-09-20",
      "bid": "84.20",
      "ask": "84.30",
      "open": "85.50",
      "high": "85.50",
      "low": "82.60",
      "close": "84.10",
      "average": "83.9511",
      "volume": "13000",
      "turnover": "1091364.5",
      "trades": "139"
    },
    {
      "date": "2023-09-21",
      "bid": "82.80",
      "ask": "83.00",
      "open": "84.30",
      "high": "84.30",
      "low": "82.10",
      "close": "82.60",
      "average": "82.8485",
      "volume": "7071",
      "turnover": "585822",
      "trades": "106"
    },
    {
      "date": "2023-09-22",
      "bid": "81.70",
      "ask": "81.90",
      "open": "82.60",
      "high": "82.80",
      "low": "81.70",
      "close": "82.20",
      "average": "82.2933",
      "volume": "4432",
      "turnover": "364724",
      "trades": "81"
    },
    {
      "date": "2023-09-25",
      "bid": "81.40",
      "ask": "81.60",
      "open": "82.20",
      "high": "82.20",
      "low": "80.80",
      "close": "81.70",
      "average": "81.3813",
      "volume": "6577",
      "turnover": "535245.1",
      "trades": "118"
    },
    {
      "date": "2023-09-26",
      "bid": "81.70",
      "ask": "82.00",
      "open": "81.70",
      "high": "82.60",
      "low": "80.30",
      "close": "82.00",
      "average": "81.689",
      "volume": "4451",
      "turnover": "363597.6",
      "trades": "69"
    },
    {
      "date": "2023-09-27",
      "bid": "82.80",
      "ask": "82.90",
      "open": "82.00",
      "high": "83.60",
      "low": "81.90",
      "close": "82.60",
      "average": "82.8207",
      "volume": "8374",
      "turnover": "693540.6",
      "trades": "90"
    },
    {
      "date": "2023-09-28",
      "bid": "83.20",
      "ask": "83.40",
      "open": "82.60",
      "high": "83.40",
      "low": "82.30",
      "close": "83.40",
      "average": "82.63",
      "volume": "4137",
      "turnover": "341840.3",
      "trades": "66"
    },
    {
      "date": "2023-09-29",
      "bid": "83.80",
      "ask": "83.90",
      "open": "83.50",
      "high": "84.50",
      "low": "83.50",
      "close": "83.90",
      "average": "84.238",
      "volume": "4053",
      "turnover": "341416.6",
      "trades": "63"
    },
    {
      "date": "2023-10-02",
      "bid": "83.20",
      "ask": "83.30",
      "open": "83.90",
      "high": "84.90",
      "low": "82.80",
      "close": "83.20",
      "average": "83.9712",
      "volume": "7295",
      "turnover": "612569.9",
      "trades": "96"
    },
    {
      "date": "2023-10-03",
      "bid": "81.80",
      "ask": "82.00",
      "open": "83.20",
      "high": "83.20",
      "low": "81.70",
      "close": "82.00",
      "average": "82.2219",
      "volume": "7063",
      "turnover": "580733.3",
      "trades": "100"
    },
    {
      "date": "2023-10-04",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.00",
      "high": "82.40",
      "low": "81.10",
      "close": "81.30",
      "average": "81.816",
      "volume": "5202",
      "turnover": "425606.9",
      "trades": "78"
    },
    {
      "date": "2023-10-05",
      "bid": "80.50",
      "ask": "80.70",
      "open": "81.70",
      "high": "81.70",
      "low": "80.20",
      "close": "80.80",
      "average": "80.6745",
      "volume": "15425",
      "turnover": "1244404.6",
      "trades": "102"
    },
    {
      "date": "2023-10-06",
      "bid": "79.10",
      "ask": "79.30",
      "open": "80.80",
      "high": "80.80",
      "low": "78.40",
      "close": "79.00",
      "average": "80.0325",
      "volume": "37749",
      "turnover": "3021321.2",
      "trades": "183"
    },
    {
      "date": "2023-10-09",
      "bid": "78.50",
      "ask": "78.70",
      "open": "79.10",
      "high": "79.40",
      "low": "78.20",
      "close": "78.60",
      "average": "78.772",
      "volume": "3108",
      "turnover": "244823.5",
      "trades": "56"
    },
    {
      "date": "2023-10-10",
      "bid": "80.90",
      "ask": "81.10",
      "open": "78.70",
      "high": "81.40",
      "low": "78.70",
      "close": "81.00",
      "average": "80.537",
      "volume": "6033",
      "turnover": "485880",
      "trades": "53"
    },
    {
      "date": "2023-10-11",
      "bid": "82.80",
      "ask": "82.90",
      "open": "81.60",
      "high": "83.10",
      "low": "81.60",
      "close": "82.30",
      "average": "82.392",
      "volume": "10593",
      "turnover": "872778.9",
      "trades": "143"
    },
    {
      "date": "2023-10-12",
      "bid": "80.80",
      "ask": "81.00",
      "open": "82.60",
      "high": "83.50",
      "low": "80.90",
      "close": "81.00",
      "average": "82.5146",
      "volume": "14162",
      "turnover": "1168572.1",
      "trades": "104"
    },
    {
      "date": "2023-10-13",
      "bid": "79.90",
      "ask": "80.10",
      "open": "81.00",
      "high": "81.00",
      "low": "79.80",
      "close": "79.80",
      "average": "80.3304",
      "volume": "5115",
      "turnover": "410889.8",
      "trades": "82"
    },
    {
      "date": "2023-10-16",
      "bid": "81.40",
      "ask": "81.60",
      "open": "79.80",
      "high": "82.00",
      "low": "79.20",
      "close": "81.60",
      "average": "80.0763",
      "volume": "4718",
      "turnover": "378056.9",
      "trades": "71"
    },
    {
      "date": "2023-10-17",
      "bid": "79.80",
      "ask": "80.00",
      "open": "80.70",
      "high": "81.60",
      "low": "79.70",
      "close": "80.20",
      "average": "80.8033",
      "volume": "1728",
      "turnover": "139628.1",
      "trades": "34"
    },
    {
      "date": "2023-10-18",
      "bid": "78.40",
      "ask": "78.70",
      "open": "80.10",
      "high": "80.10",
      "low": "78.30",
      "close": "78.80",
      "average": "79.1759",
      "volume": "8333",
      "turnover": "659772.4",
      "trades": "71"
    },
    {
      "date": "2023-10-19",
      "bid": "79.40",
      "ask": "79.70",
      "open": "78.80",
      "high": "79.40",
      "low": "77.60",
      "close": "79.40",
      "average": "78.0354",
      "volume": "10759",
      "turnover": "839583.2",
      "trades": "62"
    },
    {
      "date": "2023-10-20",
      "bid": "72.90",
      "ask": "73.10",
      "open": "77.50",
      "high": "77.50",
      "low": "70.00",
      "close": "73.20",
      "average": "73.3956",
      "volume": "33411",
      "turnover": "2452220",
      "trades": "229"
    },
    {
      "date": "2023-10-23",
      "bid": "69.30",
      "ask": "69.70",
      "open": "73.00",
      "high": "73.00",
      "low": "67.80",
      "close": "69.40",
      "average": "69.4367",
      "volume": "27937",
      "turnover": "1939853",
      "trades": "226"
    },
    {
      "date": "2023-10-24",
      "bid": "71.20",
      "ask": "71.40",
      "open": "69.60",
      "high": "71.50",
      "low": "69.20",
      "close": "71.20",
      "average": "70.1201",
      "volume": "10676",
      "turnover": "748602.3",
      "trades": "80"
    },
    {
      "date": "2023-10-25",
      "bid": "71.30",
      "ask": "71.50",
      "open": "71.40",
      "high": "71.80",
      "low": "70.60",
      "close": "71.30",
      "average": "71.3517",
      "volume": "4149",
      "turnover": "296038.4",
      "trades": "70"
    },
    {
      "date": "2023-10-26",
      "bid": "72.30",
      "ask": "72.60",
      "open": "71.20",
      "high": "72.60",
      "low": "70.60",
      "close": "72.10",
      "average": "71.8714",
      "volume": "8800",
      "turnover": "632467.9",
      "trades": "55"
    },
    {
      "date": "2023-10-27",
      "bid": "70.50",
      "ask": "70.90",
      "open": "72.70",
      "high": "72.70",
      "low": "70.20",
      "close": "70.60",
      "average": "70.7491",
      "volume": "4774",
      "turnover": "337756.3",
      "trades": "60"
    },
    {
      "date": "2023-10-30",
      "bid": "71.30",
      "ask": "71.40",
      "open": "70.70",
      "high": "72.20",
      "low": "70.70",
      "close": "71.30",
      "average": "71.6381",
      "volume": "3192",
      "turnover": "228668.8",
      "trades": "55"
    },
    {
      "date": "2023-10-31",
      "bid": "71.90",
      "ask": "72.10",
      "open": "72.20",
      "high": "72.40",
      "low": "71.40",
      "close": "72.00",
      "average": "71.9327",
      "volume": "5138",
      "turnover": "369590.1",
      "trades": "60"
    },
    {
      "date": "2023-11-01",
      "bid": "71.70",
      "ask": "71.90",
      "open": "72.00",
      "high": "72.20",
      "low": "70.50",
      "close": "71.70",
      "average": "71.5582",
      "volume": "3672",
      "turnover": "262761.6",
      "trades": "54"
    },
    {
      "date": "2023-11-02",
      "bid": "74.20",
      "ask": "74.40",
      "open": "72.00",
      "high": "75.60",
      "low": "72.00",
      "close": "74.10",
      "average": "74.7908",
      "volume": "16720",
      "turnover": "1250501.6",
      "trades": "96"
    },
    {
      "date": "2023-11-03",
      "bid": "75.70",
      "ask": "75.90",
      "open": "74.10",
      "high": "75.80",
      "low": "74.10",
      "close": "75.70",
      "average": "75.4891",
      "volume": "3350",
      "turnover": "252888.6",
      "trades": "39"
    },
    {
      "date": "2023-11-06",
      "bid": "76.50",
      "ask": "76.70",
      "open": "76.00",
      "high": "77.00",
      "low": "75.60",
      "close": "76.70",
      "average": "76.0427",
      "volume": "3223",
      "turnover": "245085.6",
      "trades": "69"
    },
    {
      "date": "2023-11-07",
      "bid": "75.70",
      "ask": "75.90",
      "open": "76.70",
      "high": "77.00",
      "low": "75.60",
      "close": "75.70",
      "average": "76.1274",
      "volume": "6939",
      "turnover": "528247.9",
      "trades": "39"
    },
    {
      "date": "2023-11-08",
      "bid": "74.40",
      "ask": "74.70",
      "open": "75.50",
      "high": "75.50",
      "low": "73.80",
      "close": "74.40",
      "average": "74.4989",
      "volume": "3720",
      "turnover": "277136",
      "trades": "59"
    },
    {
      "date": "2023-11-09",
      "bid": "75.70",
      "ask": "76.00",
      "open": "74.40",
      "high": "76.30",
      "low": "73.50",
      "close": "75.90",
      "average": "75.6913",
      "volume": "18277",
      "turnover": "1383409.3",
      "trades": "131"
    },
    {
      "date": "2023-11-10",
      "bid": "74.00",
      "ask": "74.20",
      "open": "75.80",
      "high": "75.80",
      "low": "73.80",
      "close": "74.00",
      "average": "74.0855",
      "volume": "13104",
      "turnover": "970816.2",
      "trades": "80"
    },
    {
      "date": "2023-11-13",
      "bid": "73.70",
      "ask": "73.90",
      "open": "74.40",
      "high": "74.70",
      "low": "73.40",
      "close": "73.70",
      "average": "73.8779",
      "volume": "6037",
      "turnover": "446001.1",
      "trades": "68"
    },
    {
      "date": "2023-11-14",
      "bid": "76.60",
      "ask": "76.90",
      "open": "73.20",
      "high": "76.80",
      "low": "73.20",
      "close": "76.50",
      "average": "75.724",
      "volume": "11500",
      "turnover": "870826.1",
      "trades": "75"
    },
    {
      "date": "2023-11-15",
      "bid": "78.20",
      "ask": "78.40",
      "open": "76.80",
      "high": "79.20",
      "low": "76.80",
      "close": "78.70",
      "average": "78.3261",
      "volume": "11212",
      "turnover": "878192.7",
      "trades": "71"
    },
    {
      "date": "2023-11-16",
      "bid": "76.40",
      "ask": "76.60",
      "open": "78.00",
      "high": "78.70",
      "low": "76.50",
      "close": "76.50",
      "average": "77.8332",
      "volume": "4278",
      "turnover": "332970.5",
      "trades": "58"
    },
    {
      "date": "2023-11-17",
      "bid": "78.60",
      "ask": "78.80",
      "open": "76.70",
      "high": "79.30",
      "low": "76.70",
      "close": "78.30",
      "average": "78.6028",
      "volume": "2775",
      "turnover": "218122.7",
      "trades": "56"
    },
    {
      "date": "2023-11-20",
      "bid": "78.60",
      "ask": "78.90",
      "open": "81.90",
      "high": "81.90",
      "low": "78.20",
      "close": "79.30",
      "average": "79.4262",
      "volume": "10399",
      "turnover": "825953.3",
      "trades": "76"
    },
    {
      "date": "2023-11-21",
      "bid": "76.60",
      "ask": "76.80",
      "open": "78.00",
      "high": "79.50",
      "low": "76.60",
      "close": "76.80",
      "average": "78.2338",
      "volume": "8531",
      "turnover": "667412.8",
      "trades": "61"
    },
    {
      "date": "2023-11-22",
      "bid": "76.90",
      "ask": "77.20",
      "open": "76.80",
      "high": "77.10",
      "low": "75.00",
      "close": "77.10",
      "average": "76.2173",
      "volume": "5512",
      "turnover": "420109.5",
      "trades": "60"
    },
    {
      "date": "2023-11-23",
      "bid": "76.90",
      "ask": "77.10",
      "open": "76.70",
      "high": "77.90",
      "low": "76.70",
      "close": "77.00",
      "average": "77.1322",
      "volume": "3774",
      "turnover": "291096.9",
      "trades": "34"
    },
    {
      "date": "2023-11-24",
      "bid": "77.90",
      "ask": "78.10",
      "open": "77.00",
      "high": "77.80",
      "low": "76.80",
      "close": "77.70",
      "average": "77.3185",
      "volume": "3476",
      "turnover": "268759.1",
      "trades": "45"
    },
    {
      "date": "2023-11-27",
      "bid": "78.10",
      "ask": "78.30",
      "open": "77.80",
      "high": "79.10",
      "low": "77.80",
      "close": "78.20",
      "average": "78.1745",
      "volume": "8859",
      "turnover": "692548.1",
      "trades": "55"
    },
    {
      "date": "2023-11-28",
      "bid": "78.20",
      "ask": "78.50",
      "open": "78.20",
      "high": "78.70",
      "low": "77.80",
      "close": "77.90",
      "average": "78.326",
      "volume": "6764",
      "turnover": "529797.3",
      "trades": "53"
    },
    {
      "date": "2023-11-29",
      "bid": "80.00",
      "ask": "80.30",
      "open": "78.00",
      "high": "80.20",
      "low": "78.00",
      "close": "80.00",
      "average": "79.7153",
      "volume": "4450",
      "turnover": "354733.2",
      "trades": "48"
    },
    {
      "date": "2023-11-30",
      "bid": "80.30",
      "ask": "80.50",
      "open": "79.90",
      "high": "81.70",
      "low": "79.90",
      "close": "81.00",
      "average": "80.8485",
      "volume": "11015",
      "turnover": "890545.9",
      "trades": "53"
    },
    {
      "date": "2023-12-01",
      "bid": "80.90",
      "ask": "81.20",
      "open": "80.00",
      "high": "81.10",
      "low": "79.70",
      "close": "81.00",
      "average": "80.3376",
      "volume": "10809",
      "turnover": "868369",
      "trades": "68"
    },
    {
      "date": "2023-12-04",
      "bid": "81.40",
      "ask": "81.60",
      "open": "81.30",
      "high": "84.10",
      "low": "81.30",
      "close": "81.30",
      "average": "82.7654",
      "volume": "18691",
      "turnover": "1546967.7",
      "trades": "158"
    },
    {
      "date": "2023-12-05",
      "bid": "81.80",
      "ask": "81.90",
      "open": "81.60",
      "high": "82.50",
      "low": "81.30",
      "close": "82.10",
      "average": "81.899",
      "volume": "9889",
      "turnover": "809899.5",
      "trades": "78"
    },
    {
      "date": "2023-12-06",
      "bid": "84.30",
      "ask": "84.60",
      "open": "82.10",
      "high": "84.60",
      "low": "82.00",
      "close": "84.60",
      "average": "82.9805",
      "volume": "16841",
      "turnover": "1397474.8",
      "trades": "80"
    },
    {
      "date": "2023-12-07",
      "bid": "85.30",
      "ask": "85.60",
      "open": "84.50",
      "high": "85.70",
      "low": "83.50",
      "close": "85.60",
      "average": "84.5696",
      "volume": "10500",
      "turnover": "887981.2",
      "trades": "89"
    },
    {
      "date": "2023-12-08",
      "bid": "86.00",
      "ask": "86.20",
      "open": "85.30",
      "high": "86.70",
      "low": "85.30",
      "close": "86.20",
      "average": "86.0795",
      "volume": "56597",
      "turnover": "4871836.65",
      "trades": "342"
    },
    {
      "date": "2023-12-11",
      "bid": "85.90",
      "ask": "86.10",
      "open": "85.90",
      "high": "86.30",
      "low": "85.30",
      "close": "85.70",
      "average": "85.9916",
      "volume": "73400",
      "turnover": "6311780.7",
      "trades": "346"
    },
    {
      "date": "2023-12-12",
      "bid": "85.30",
      "ask": "85.70",
      "open": "86.40",
      "high": "86.40",
      "low": "85.20",
      "close": "85.20",
      "average": "85.5481",
      "volume": "27348",
      "turnover": "2339570.1",
      "trades": "123"
    },
    {
      "date": "2023-12-13",
      "bid": "82.60",
      "ask": "83.00",
      "open": "84.90",
      "high": "85.80",
      "low": "81.90",
      "close": "81.90",
      "average": "83.7298",
      "volume": "14016",
      "turnover": "1173556.8",
      "trades": "112"
    },
    {
      "date": "2023-12-14",
      "bid": "86.40",
      "ask": "87.00",
      "open": "84.40",
      "high": "86.90",
      "low": "84.40",
      "close": "86.10",
      "average": "86.0066",
      "volume": "275858",
      "turnover": "23728262.4",
      "trades": "842"
    },
    {
      "date": "2023-12-15",
      "bid": "84.00",
      "ask": "84.50",
      "open": "87.00",
      "high": "87.80",
      "low": "84.40",
      "close": "84.40",
      "average": "86.7363",
      "volume": "148739",
      "turnover": "12901071.5",
      "trades": "593"
    },
    {
      "date": "2023-12-18",
      "bid": "84.20",
      "ask": "84.50",
      "open": "84.30",
      "high": "84.90",
      "low": "83.40",
      "close": "84.00",
      "average": "84.3229",
      "volume": "41143",
      "turnover": "3469298.1",
      "trades": "149"
    },
    {
      "date": "2023-12-19",
      "bid": "84.90",
      "ask": "85.00",
      "open": "84.60",
      "high": "85.50",
      "low": "84.40",
      "close": "85.00",
      "average": "85.01",
      "volume": "67618",
      "turnover": "5748208.3",
      "trades": "215"
    },
    {
      "date": "2023-12-20",
      "bid": "85.30",
      "ask": "85.40",
      "open": "85.00",
      "high": "85.70",
      "low": "84.70",
      "close": "85.50",
      "average": "85.2927",
      "volume": "102482",
      "turnover": "8740964",
      "trades": "378"
    },
    {
      "date": "2023-12-21",
      "bid": "84.30",
      "ask": "84.40",
      "open": "84.00",
      "high": "85.20",
      "low": "83.50",
      "close": "83.80",
      "average": "84.0629",
      "volume": "16585",
      "turnover": "1394183.5",
      "trades": "109"
    },
    {
      "date": "2023-12-22",
      "bid": "83.30",
      "ask": "83.70",
      "open": "83.80",
      "high": "84.20",
      "low": "83.00",
      "close": "83.10",
      "average": "83.7242",
      "volume": "4225",
      "turnover": "353734.8",
      "trades": "61"
    },
    {
      "date": "2023-12-27",
      "bid": "84.20",
      "ask": "84.50",
      "open": "83.10",
      "high": "84.80",
      "low": "83.10",
      "close": "83.90",
      "average": "84.0067",
      "volume": "7048",
      "turnover": "592079",
      "trades": "84"
    },
    {
      "date": "2023-12-28",
      "bid": "82.40",
      "ask": "82.50",
      "open": "83.90",
      "high": "84.70",
      "low": "82.20",
      "close": "82.20",
      "average": "83.4434",
      "volume": "14217",
      "turnover": "1186314.2",
      "trades": "107"
    },
    {
      "date": "2023-12-29",
      "bid": "82.60",
      "ask": "82.70",
      "open": "82.50",
      "high": "83.30",
      "low": "82.30",
      "close": "82.30",
      "average": "82.8999",
      "volume": "15989",
      "turnover": "1325486.8",
      "trades": "99"
    },
    {
      "date": "2024-01-02",
      "bid": "83.30",
      "ask": "83.50",
      "open": "82.80",
      "high": "83.70",
      "low": "81.80",
      "close": "83.70",
      "average": "82.8443",
      "volume": "16122",
      "turnover": "1335616.39",
      "trades": "124"
    },
    {
      "date": "2024-01-03",
      "bid": "80.50",
      "ask": "80.60",
      "open": "83.60",
      "high": "83.60",
      "low": "80.00",
      "close": "80.90",
      "average": "81.7321",
      "volume": "44808",
      "turnover": "3662254",
      "trades": "160"
    },
    {
      "date": "2024-01-04",
      "bid": "80.10",
      "ask": "80.30",
      "open": "83.90",
      "high": "83.90",
      "low": "79.70",
      "close": "79.90",
      "average": "80.1158",
      "volume": "5337",
      "turnover": "427578.2",
      "trades": "82"
    },
    {
      "date": "2024-01-05",
      "bid": "77.60",
      "ask": "78.00",
      "open": "79.80",
      "high": "79.80",
      "low": "77.80",
      "close": "78.30",
      "average": "78.6742",
      "volume": "2221",
      "turnover": "174735.4",
      "trades": "46"
    },
    {
      "date": "2024-01-08",
      "bid": "80.00",
      "ask": "80.10",
      "open": "78.80",
      "high": "80.10",
      "low": "78.30",
      "close": "80.10",
      "average": "79.2364",
      "volume": "6423",
      "turnover": "508935.1",
      "trades": "67"
    },
    {
      "date": "2024-01-09",
      "bid": "79.60",
      "ask": "80.10",
      "open": "79.90",
      "high": "80.50",
      "low": "79.40",
      "close": "80.20",
      "average": "80.1731",
      "volume": "4495",
      "turnover": "360378",
      "trades": "69"
    },
    {
      "date": "2024-01-10",
      "bid": "79.60",
      "ask": "79.80",
      "open": "80.20",
      "high": "80.20",
      "low": "78.70",
      "close": "79.20",
      "average": "79.0302",
      "volume": "2932",
      "turnover": "231716.4",
      "trades": "49"
    },
    {
      "date": "2024-01-11",
      "bid": "79.50",
      "ask": "79.70",
      "open": "80.00",
      "high": "81.10",
      "low": "79.30",
      "close": "79.30",
      "average": "80.3958",
      "volume": "2967",
      "turnover": "238534.4",
      "trades": "45"
    },
    {
      "date": "2024-01-12",
      "bid": "78.10",
      "ask": "78.50",
      "open": "79.30",
      "high": "80.40",
      "low": "77.90",
      "close": "78.00",
      "average": "79.1073",
      "volume": "5626",
      "turnover": "445057.7",
      "trades": "56"
    },
    {
      "date": "2024-01-15",
      "bid": "77.40",
      "ask": "77.70",
      "open": "78.20",
      "high": "78.50",
      "low": "76.50",
      "close": "77.80",
      "average": "77.4927",
      "volume": "7728",
      "turnover": "598863.9",
      "trades": "80"
    },
    {
      "date": "2024-01-16",
      "bid": "77.20",
      "ask": "77.40",
      "open": "77.30",
      "high": "77.60",
      "low": "76.70",
      "close": "77.10",
      "average": "77.2737",
      "volume": "5274",
      "turnover": "407541.4",
      "trades": "57"
    },
    {
      "date": "2024-01-17",
      "bid": "76.60",
      "ask": "76.80",
      "open": "77.00",
      "high": "77.00",
      "low": "76.10",
      "close": "77.00",
      "average": "76.3795",
      "volume": "5162",
      "turnover": "394271",
      "trades": "54"
    },
    {
      "date": "2024-01-18",
      "bid": "76.60",
      "ask": "76.80",
      "open": "76.80",
      "high": "77.00",
      "low": "76.10",
      "close": "76.40",
      "average": "76.4616",
      "volume": "1031",
      "turnover": "78831.9",
      "trades": "41"
    },
    {
      "date": "2024-01-19",
      "bid": "75.40",
      "ask": "75.60",
      "open": "76.40",
      "high": "77.70",
      "low": "75.20",
      "close": "75.20",
      "average": "76.5892",
      "volume": "5782",
      "turnover": "442838.8",
      "trades": "73"
    },
    {
      "date": "2024-01-22",
      "bid": "78.00",
      "ask": "78.20",
      "open": "75.80",
      "high": "78.20",
      "low": "75.80",
      "close": "77.90",
      "average": "77.3799",
      "volume": "4854",
      "turnover": "375602",
      "trades": "55"
    },
    {
      "date": "2024-01-23",
      "bid": "78.30",
      "ask": "78.60",
      "open": "77.90",
      "high": "78.70",
      "low": "77.50",
      "close": "77.60",
      "average": "78.061",
      "volume": "4007",
      "turnover": "312790.3",
      "trades": "73"
    },
    {
      "date": "2024-01-24",
      "bid": "79.10",
      "ask": "79.30",
      "open": "78.30",
      "high": "79.50",
      "low": "78.00",
      "close": "78.70",
      "average": "79.0019",
      "volume": "2148",
      "turnover": "169696",
      "trades": "70"
    },
    {
      "date": "2024-01-25",
      "bid": "80.40",
      "ask": "80.60",
      "open": "78.40",
      "high": "80.80",
      "low": "78.40",
      "close": "80.80",
      "average": "80.1721",
      "volume": "9552",
      "turnover": "765804.2",
      "trades": "59"
    },
    {
      "date": "2024-01-26",
      "bid": "80.90",
      "ask": "81.20",
      "open": "80.60",
      "high": "81.40",
      "low": "79.30",
      "close": "80.70",
      "average": "80.8599",
      "volume": "3771",
      "turnover": "304922.5",
      "trades": "60"
    },
    {
      "date": "2024-01-29",
      "bid": "82.00",
      "ask": "82.20",
      "open": "80.60",
      "high": "82.40",
      "low": "79.90",
      "close": "82.10",
      "average": "81.5308",
      "volume": "14132",
      "turnover": "1152193.89",
      "trades": "70"
    },
    {
      "date": "2024-01-30",
      "bid": "82.50",
      "ask": "82.70",
      "open": "82.40",
      "high": "82.70",
      "low": "81.50",
      "close": "82.30",
      "average": "81.741",
      "volume": "6703",
      "turnover": "547909.9",
      "trades": "53"
    },
    {
      "date": "2024-01-31",
      "bid": "81.50",
      "ask": "81.70",
      "open": "82.30",
      "high": "84.00",
      "low": "81.20",
      "close": "81.20",
      "average": "82.1104",
      "volume": "16744",
      "turnover": "1374856",
      "trades": "85"
    },
    {
      "date": "2024-02-01",
      "bid": "81.60",
      "ask": "81.70",
      "open": "81.00",
      "high": "82.50",
      "low": "80.50",
      "close": "81.20",
      "average": "81.8711",
      "volume": "98545",
      "turnover": "8068369.55",
      "trades": "323"
    },
    {
      "date": "2024-02-02",
      "bid": "83.20",
      "ask": "83.40",
      "open": "83.00",
      "high": "88.10",
      "low": "82.00",
      "close": "83.70",
      "average": "83.7155",
      "volume": "260018",
      "turnover": "21767535.4",
      "trades": "906"
    },
    {
      "date": "2024-02-05",
      "bid": "82.60",
      "ask": "82.80",
      "open": "83.50",
      "high": "83.70",
      "low": "81.80",
      "close": "82.80",
      "average": "82.7872",
      "volume": "44413",
      "turnover": "3676826.6",
      "trades": "204"
    },
    {
      "date": "2024-02-06",
      "bid": "82.30",
      "ask": "82.40",
      "open": "82.80",
      "high": "82.80",
      "low": "81.60",
      "close": "82.40",
      "average": "82.1621",
      "volume": "49178",
      "turnover": "4040567.2",
      "trades": "193"
    },
    {
      "date": "2024-02-07",
      "bid": "79.20",
      "ask": "79.50",
      "open": "82.30",
      "high": "82.30",
      "low": "79.20",
      "close": "79.20",
      "average": "79.9926",
      "volume": "12361",
      "turnover": "988788",
      "trades": "97"
    },
    {
      "date": "2024-02-08",
      "bid": "79.40",
      "ask": "79.70",
      "open": "79.40",
      "high": "80.40",
      "low": "79.30",
      "close": "79.30",
      "average": "79.6728",
      "volume": "103851",
      "turnover": "8274103.7",
      "trades": "467"
    },
    {
      "date": "2024-02-09",
      "bid": "79.40",
      "ask": "79.70",
      "open": "79.30",
      "high": "80.20",
      "low": "79.30",
      "close": "79.30",
      "average": "79.7534",
      "volume": "4139",
      "turnover": "330099.2",
      "trades": "62"
    },
    {
      "date": "2024-02-12",
      "bid": "80.10",
      "ask": "80.40",
      "open": "79.30",
      "high": "81.90",
      "low": "79.30",
      "close": "80.00",
      "average": "81.2069",
      "volume": "57582",
      "turnover": "4676057.7",
      "trades": "215"
    },
    {
      "date": "2024-02-13",
      "bid": "78.20",
      "ask": "78.50",
      "open": "79.90",
      "high": "80.10",
      "low": "78.20",
      "close": "78.40",
      "average": "79.3461",
      "volume": "61895",
      "turnover": "4911128",
      "trades": "222"
    },
    {
      "date": "2024-02-14",
      "bid": "76.60",
      "ask": "76.90",
      "open": "78.30",
      "high": "78.70",
      "low": "76.50",
      "close": "76.50",
      "average": "78.0348",
      "volume": "11360",
      "turnover": "886475.4",
      "trades": "128"
    },
    {
      "date": "2024-02-15",
      "bid": "77.80",
      "ask": "78.00",
      "open": "76.50",
      "high": "78.20",
      "low": "76.50",
      "close": "78.20",
      "average": "77.311",
      "volume": "11044",
      "turnover": "853823",
      "trades": "111"
    },
    {
      "date": "2024-02-16",
      "bid": "78.40",
      "ask": "78.60",
      "open": "77.80",
      "high": "78.80",
      "low": "77.70",
      "close": "78.10",
      "average": "78.1359",
      "volume": "11902",
      "turnover": "929972.9",
      "trades": "88"
    },
    {
      "date": "2024-02-19",
      "bid": "78.40",
      "ask": "78.50",
      "open": "77.30",
      "high": "78.40",
      "low": "77.00",
      "close": "78.20",
      "average": "77.7927",
      "volume": "10538",
      "turnover": "819779.4",
      "trades": "86"
    },
    {
      "date": "2024-02-20",
      "bid": "79.00",
      "ask": "79.20",
      "open": "78.00",
      "high": "79.10",
      "low": "76.80",
      "close": "76.80",
      "average": "78.4393",
      "volume": "6101",
      "turnover": "478557.9",
      "trades": "74"
    },
    {
      "date": "2024-02-21",
      "bid": "79.70",
      "ask": "80.10",
      "open": "78.60",
      "high": "80.40",
      "low": "78.60",
      "close": "80.10",
      "average": "79.791",
      "volume": "184633",
      "turnover": "14732045.9",
      "trades": "649"
    },
    {
      "date": "2024-02-22",
      "bid": "80.00",
      "ask": "80.10",
      "open": "80.10",
      "high": "81.20",
      "low": "79.60",
      "close": "80.00",
      "average": "80.1962",
      "volume": "107125",
      "turnover": "8591021.5",
      "trades": "353"
    },
    {
      "date": "2024-02-23",
      "bid": "81.40",
      "ask": "81.50",
      "open": "80.00",
      "high": "81.50",
      "low": "79.70",
      "close": "81.50",
      "average": "80.5351",
      "volume": "17498",
      "turnover": "1409202.6",
      "trades": "99"
    },
    {
      "date": "2024-02-26",
      "bid": "81.60",
      "ask": "81.70",
      "open": "81.50",
      "high": "82.40",
      "low": "81.30",
      "close": "81.30",
      "average": "81.9501",
      "volume": "6789",
      "turnover": "556359.2",
      "trades": "85"
    },
    {
      "date": "2024-02-27",
      "bid": "82.60",
      "ask": "82.90",
      "open": "81.50",
      "high": "83.20",
      "low": "81.50",
      "close": "82.40",
      "average": "82.8574",
      "volume": "12598",
      "turnover": "1043837.4",
      "trades": "114"
    },
    {
      "date": "2024-02-28",
      "bid": "81.20",
      "ask": "81.40",
      "open": "82.40",
      "high": "83.20",
      "low": "81.00",
      "close": "81.00",
      "average": "81.844",
      "volume": "4531",
      "turnover": "370835.1",
      "trades": "57"
    },
    {
      "date": "2024-02-29",
      "bid": "79.60",
      "ask": "79.70",
      "open": "81.00",
      "high": "82.00",
      "low": "79.30",
      "close": "79.40",
      "average": "80.1041",
      "volume": "6108",
      "turnover": "489275.7",
      "trades": "77"
    },
    {
      "date": "2024-03-01",
      "bid": "81.00",
      "ask": "81.20",
      "open": "79.70",
      "high": "81.40",
      "low": "79.70",
      "close": "80.50",
      "average": "80.7705",
      "volume": "72375",
      "turnover": "5845765.9",
      "trades": "162"
    },
    {
      "date": "2024-03-04",
      "bid": "79.70",
      "ask": "80.00",
      "open": "80.50",
      "high": "80.80",
      "low": "79.40",
      "close": "80.10",
      "average": "80.048",
      "volume": "14886",
      "turnover": "1191594.89",
      "trades": "95"
    },
    {
      "date": "2024-03-05",
      "bid": "79.90",
      "ask": "80.10",
      "open": "80.00",
      "high": "80.70",
      "low": "78.60",
      "close": "79.80",
      "average": "79.6816",
      "volume": "7650",
      "turnover": "609564.1",
      "trades": "66"
    },
    {
      "date": "2024-03-06",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.80",
      "high": "80.70",
      "low": "79.60",
      "close": "79.60",
      "average": "80.2497",
      "volume": "5293",
      "turnover": "424761.4",
      "trades": "82"
    },
    {
      "date": "2024-03-07",
      "bid": "79.70",
      "ask": "79.90",
      "open": "79.10",
      "high": "79.90",
      "low": "78.60",
      "close": "79.40",
      "average": "79.0169",
      "volume": "8742",
      "turnover": "690765.5",
      "trades": "67"
    },
    {
      "date": "2024-03-08",
      "bid": "81.90",
      "ask": "82.10",
      "open": "79.90",
      "high": "82.00",
      "low": "79.90",
      "close": "81.70",
      "average": "81.1538",
      "volume": "4020",
      "turnover": "326238.3",
      "trades": "78"
    },
    {
      "date": "2024-03-11",
      "bid": "82.00",
      "ask": "82.30",
      "open": "81.30",
      "high": "82.70",
      "low": "80.50",
      "close": "82.70",
      "average": "81.3388",
      "volume": "13515",
      "turnover": "1099294.3",
      "trades": "91"
    },
    {
      "date": "2024-03-12",
      "bid": "84.50",
      "ask": "84.80",
      "open": "82.00",
      "high": "84.80",
      "low": "82.00",
      "close": "84.20",
      "average": "83.8098",
      "volume": "17181",
      "turnover": "1439936.8",
      "trades": "113"
    },
    {
      "date": "2024-03-13",
      "bid": "83.30",
      "ask": "83.50",
      "open": "84.20",
      "high": "84.90",
      "low": "83.60",
      "close": "83.70",
      "average": "84.3773",
      "volume": "10589",
      "turnover": "893471",
      "trades": "52"
    },
    {
      "date": "2024-03-14",
      "bid": "84.00",
      "ask": "84.20",
      "open": "83.60",
      "high": "87.10",
      "low": "83.60",
      "close": "83.70",
      "average": "86.0352",
      "volume": "16112",
      "turnover": "1386198.6",
      "trades": "104"
    },
    {
      "date": "2024-03-15",
      "bid": "83.80",
      "ask": "84.00",
      "open": "83.40",
      "high": "85.50",
      "low": "83.40",
      "close": "83.50",
      "average": "84.2032",
      "volume": "8576",
      "turnover": "722126.6",
      "trades": "57"
    },
    {
      "date": "2024-03-18",
      "bid": "82.90",
      "ask": "83.20",
      "open": "83.60",
      "high": "84.30",
      "low": "82.80",
      "close": "83.40",
      "average": "83.6689",
      "volume": "5254",
      "turnover": "439596.2",
      "trades": "63"
    },
    {
      "date": "2024-03-19",
      "bid": "84.30",
      "ask": "84.50",
      "open": "83.30",
      "high": "84.10",
      "low": "82.70",
      "close": "84.10",
      "average": "83.2253",
      "volume": "2915",
      "turnover": "242601.8",
      "trades": "49"
    },
    {
      "date": "2024-03-20",
      "bid": "86.00",
      "ask": "86.20",
      "open": "84.10",
      "high": "86.20",
      "low": "84.10",
      "close": "85.60",
      "average": "85.8128",
      "volume": "6485",
      "turnover": "556496.1",
      "trades": "62"
    },
    {
      "date": "2024-03-21",
      "bid": "89.10",
      "ask": "89.30",
      "open": "86.60",
      "high": "89.80",
      "low": "86.60",
      "close": "89.80",
      "average": "88.2359",
      "volume": "9743",
      "turnover": "859682.3",
      "trades": "104"
    },
    {
      "date": "2024-03-22",
      "bid": "90.30",
      "ask": "90.40",
      "open": "88.80",
      "high": "90.80",
      "low": "88.10",
      "close": "90.80",
      "average": "89.3169",
      "volume": "9890",
      "turnover": "883344",
      "trades": "106"
    },
    {
      "date": "2024-03-25",
      "bid": "88.90",
      "ask": "89.00",
      "open": "90.60",
      "high": "90.60",
      "low": "88.80",
      "close": "89.40",
      "average": "89.5774",
      "volume": "6064",
      "turnover": "543197.4",
      "trades": "105"
    },
    {
      "date": "2024-03-26",
      "bid": "89.60",
      "ask": "89.80",
      "open": "89.30",
      "high": "90.00",
      "low": "88.60",
      "close": "89.30",
      "average": "89.5903",
      "volume": "3615",
      "turnover": "323869.1",
      "trades": "60"
    },
    {
      "date": "2024-03-27",
      "bid": "90.10",
      "ask": "90.40",
      "open": "90.50",
      "high": "90.50",
      "low": "89.20",
      "close": "90.50",
      "average": "89.8434",
      "volume": "8761",
      "turnover": "787118.1",
      "trades": "104"
    },
    {
      "date": "2024-03-28",
      "bid": "91.70",
      "ask": "92.00",
      "open": "90.50",
      "high": "92.10",
      "low": "90.50",
      "close": "92.10",
      "average": "91.2129",
      "volume": "2407",
      "turnover": "219549.4",
      "trades": "62"
    },
    {
      "date": "2024-04-02",
      "bid": "90.30",
      "ask": "90.50",
      "open": "91.00",
      "high": "91.40",
      "low": "89.10",
      "close": "90.00",
      "average": "90.1383",
      "volume": "6998",
      "turnover": "630788.1",
      "trades": "97"
    },
    {
      "date": "2024-04-03",
      "bid": "89.40",
      "ask": "89.50",
      "open": "90.20",
      "high": "90.20",
      "low": "89.00",
      "close": "89.10",
      "average": "89.2536",
      "volume": "3819",
      "turnover": "340859.5",
      "trades": "39"
    },
    {
      "date": "2024-04-04",
      "bid": "89.10",
      "ask": "89.20",
      "open": "88.90",
      "high": "90.00",
      "low": "88.70",
      "close": "88.80",
      "average": "89.0747",
      "volume": "2100",
      "turnover": "187056.9",
      "trades": "56"
    },
    {
      "date": "2024-04-05",
      "bid": "88.00",
      "ask": "88.30",
      "open": "88.80",
      "high": "88.80",
      "low": "87.70",
      "close": "88.00",
      "average": "88.1622",
      "volume": "2089",
      "turnover": "184170.9",
      "trades": "68"
    },
    {
      "date": "2024-04-08",
      "bid": "85.30",
      "ask": "85.80",
      "open": "88.00",
      "high": "88.00",
      "low": "84.60",
      "close": "85.20",
      "average": "85.6869",
      "volume": "14537",
      "turnover": "1245630.89",
      "trades": "118"
    },
    {
      "date": "2024-04-09",
      "bid": "85.10",
      "ask": "85.20",
      "open": "85.30",
      "high": "86.20",
      "low": "84.10",
      "close": "84.90",
      "average": "84.8963",
      "volume": "6772",
      "turnover": "574917.8",
      "trades": "73"
    },
    {
      "date": "2024-04-10",
      "bid": "85.10",
      "ask": "85.30",
      "open": "84.90",
      "high": "86.60",
      "low": "84.20",
      "close": "85.50",
      "average": "85.5939",
      "volume": "7057",
      "turnover": "604036",
      "trades": "71"
    },
    {
      "date": "2024-04-11",
      "bid": "84.40",
      "ask": "85.00",
      "open": "85.40",
      "high": "85.50",
      "low": "83.70",
      "close": "84.20",
      "average": "84.6905",
      "volume": "3400",
      "turnover": "287947.8",
      "trades": "49"
    },
    {
      "date": "2024-04-12",
      "bid": "82.90",
      "ask": "83.10",
      "open": "84.40",
      "high": "85.90",
      "low": "82.70",
      "close": "82.70",
      "average": "84.755",
      "volume": "13528",
      "turnover": "1146566.2",
      "trades": "161"
    },
    {
      "date": "2024-04-15",
      "bid": "84.30",
      "ask": "84.60",
      "open": "83.10",
      "high": "85.50",
      "low": "82.80",
      "close": "84.00",
      "average": "84.0613",
      "volume": "6353",
      "turnover": "534041.5",
      "trades": "71"
    },
    {
      "date": "2024-04-16",
      "bid": "81.70",
      "ask": "81.90",
      "open": "84.00",
      "high": "84.00",
      "low": "81.20",
      "close": "81.50",
      "average": "81.7739",
      "volume": "8731",
      "turnover": "713968",
      "trades": "92"
    },
    {
      "date": "2024-04-17",
      "bid": "82.60",
      "ask": "82.80",
      "open": "81.50",
      "high": "83.50",
      "low": "81.50",
      "close": "82.40",
      "average": "82.6456",
      "volume": "12917",
      "turnover": "1067533.1",
      "trades": "157"
    },
    {
      "date": "2024-04-18",
      "bid": "82.50",
      "ask": "82.70",
      "open": "82.40",
      "high": "83.00",
      "low": "81.90",
      "close": "82.30",
      "average": "82.21",
      "volume": "6691",
      "turnover": "550067",
      "trades": "91"
    },
    {
      "date": "2024-04-19",
      "bid": "81.10",
      "ask": "81.30",
      "open": "81.30",
      "high": "81.30",
      "low": "79.80",
      "close": "80.80",
      "average": "80.7469",
      "volume": "5466",
      "turnover": "441362.5",
      "trades": "69"
    },
    {
      "date": "2024-04-22",
      "bid": "80.00",
      "ask": "80.20",
      "open": "81.60",
      "high": "82.00",
      "low": "79.80",
      "close": "79.80",
      "average": "80.9297",
      "volume": "5946",
      "turnover": "481207.7",
      "trades": "59"
    },
    {
      "date": "2024-04-23",
      "bid": "83.30",
      "ask": "83.50",
      "open": "79.90",
      "high": "83.90",
      "low": "78.90",
      "close": "83.10",
      "average": "81.3839",
      "volume": "15451",
      "turnover": "1257462.8",
      "trades": "117"
    },
    {
      "date": "2024-04-24",
      "bid": "83.10",
      "ask": "83.30",
      "open": "83.20",
      "high": "90.50",
      "low": "83.00",
      "close": "83.00",
      "average": "87.0718",
      "volume": "42632",
      "turnover": "3712043.9",
      "trades": "278"
    },
    {
      "date": "2024-04-25",
      "bid": "83.90",
      "ask": "84.10",
      "open": "86.20",
      "high": "86.20",
      "low": "82.80",
      "close": "83.30",
      "average": "84.2402",
      "volume": "20587",
      "turnover": "1734253.6",
      "trades": "196"
    },
    {
      "date": "2024-04-26",
      "bid": "87.60",
      "ask": "87.90",
      "open": "88.70",
      "high": "88.70",
      "low": "85.30",
      "close": "86.80",
      "average": "86.7873",
      "volume": "15096",
      "turnover": "1310141.1",
      "trades": "127"
    },
    {
      "date": "2024-04-29",
      "bid": "90.50",
      "ask": "90.60",
      "open": "87.80",
      "high": "90.40",
      "low": "87.00",
      "close": "88.00",
      "average": "88.6614",
      "volume": "11977",
      "turnover": "1061898.1",
      "trades": "118"
    },
    {
      "date": "2024-04-30",
      "bid": "90.20",
      "ask": "90.60",
      "open": "89.60",
      "high": "90.50",
      "low": "89.00",
      "close": "90.50",
      "average": "89.7108",
      "volume": "13009",
      "turnover": "1167048",
      "trades": "76"
    },
    {
      "date": "2024-05-02",
      "bid": "86.70",
      "ask": "87.00",
      "open": "90.40",
      "high": "90.40",
      "low": "86.40",
      "close": "86.50",
      "average": "88.5723",
      "volume": "8324",
      "turnover": "737275.6",
      "trades": "101"
    },
    {
      "date": "2024-05-03",
      "bid": "86.70",
      "ask": "86.90",
      "open": "86.90",
      "high": "87.30",
      "low": "85.90",
      "close": "87.20",
      "average": "86.7905",
      "volume": "2854",
      "turnover": "247700.2",
      "trades": "61"
    },
    {
      "date": "2024-05-06",
      "bid": "86.80",
      "ask": "87.10",
      "open": "86.90",
      "high": "87.20",
      "low": "86.10",
      "close": "86.50",
      "average": "86.5509",
      "volume": "2551",
      "turnover": "220791.4",
      "trades": "69"
    },
    {
      "date": "2024-05-07",
      "bid": "87.10",
      "ask": "87.30",
      "open": "86.60",
      "high": "87.20",
      "low": "86.40",
      "close": "86.90",
      "average": "86.8549",
      "volume": "1092",
      "turnover": "94845.6",
      "trades": "49"
    },
    {
      "date": "2024-05-08",
      "bid": "87.90",
      "ask": "88.10",
      "open": "86.90",
      "high": "88.60",
      "low": "86.90",
      "close": "87.50",
      "average": "88.1241",
      "volume": "7774",
      "turnover": "685076.6",
      "trades": "65"
    },
    {
      "date": "2024-05-10",
      "bid": "89.60",
      "ask": "89.90",
      "open": "88.10",
      "high": "90.40",
      "low": "88.10",
      "close": "89.20",
      "average": "89.4634",
      "volume": "18090",
      "turnover": "1618393.3",
      "trades": "129"
    },
    {
      "date": "2024-05-13",
      "bid": "87.00",
      "ask": "87.30",
      "open": "88.80",
      "high": "89.00",
      "low": "86.00",
      "close": "86.80",
      "average": "87.0816",
      "volume": "16682",
      "turnover": "1452694.6",
      "trades": "131"
    },
    {
      "date": "2024-05-14",
      "bid": "90.90",
      "ask": "91.20",
      "open": "86.90",
      "high": "91.50",
      "low": "86.90",
      "close": "90.50",
      "average": "89.4708",
      "volume": "9752",
      "turnover": "872519.5",
      "trades": "96"
    },
    {
      "date": "2024-05-15",
      "bid": "91.80",
      "ask": "92.30",
      "open": "91.10",
      "high": "93.00",
      "low": "90.10",
      "close": "91.60",
      "average": "91.6145",
      "volume": "6936",
      "turnover": "635438.1",
      "trades": "85"
    },
    {
      "date": "2024-05-16",
      "bid": "90.60",
      "ask": "90.90",
      "open": "91.60",
      "high": "92.60",
      "low": "90.30",
      "close": "90.30",
      "average": "90.9518",
      "volume": "1678",
      "turnover": "152617.2",
      "trades": "48"
    },
    {
      "date": "2024-05-17",
      "bid": "89.80",
      "ask": "90.20",
      "open": "90.30",
      "high": "90.50",
      "low": "89.10",
      "close": "89.70",
      "average": "89.5616",
      "volume": "2842",
      "turnover": "254534",
      "trades": "65"
    },
    {
      "date": "2024-05-20",
      "bid": "91.80",
      "ask": "92.00",
      "open": "90.10",
      "high": "92.30",
      "low": "90.10",
      "close": "92.30",
      "average": "91.6555",
      "volume": "5615",
      "turnover": "514645.8",
      "trades": "77"
    },
    {
      "date": "2024-05-21",
      "bid": "91.20",
      "ask": "91.40",
      "open": "92.30",
      "high": "92.30",
      "low": "90.70",
      "close": "90.90",
      "average": "91.3616",
      "volume": "8299",
      "turnover": "758210",
      "trades": "75"
    },
    {
      "date": "2024-05-22",
      "bid": "90.00",
      "ask": "90.30",
      "open": "90.90",
      "high": "91.30",
      "low": "89.50",
      "close": "89.60",
      "average": "90.0999",
      "volume": "5662",
      "turnover": "510145.8",
      "trades": "67"
    },
    {
      "date": "2024-05-23",
      "bid": "90.00",
      "ask": "90.20",
      "open": "89.90",
      "high": "91.00",
      "low": "89.30",
      "close": "90.50",
      "average": "90.0651",
      "volume": "4286",
      "turnover": "386019.1",
      "trades": "72"
    },
    {
      "date": "2024-05-24",
      "bid": "89.10",
      "ask": "89.30",
      "open": "90.10",
      "high": "90.10",
      "low": "88.80",
      "close": "88.80",
      "average": "89.7099",
      "volume": "7566",
      "turnover": "678745",
      "trades": "60"
    },
    {
      "date": "2024-05-27",
      "bid": "87.30",
      "ask": "87.60",
      "open": "88.80",
      "high": "88.90",
      "low": "87.10",
      "close": "87.10",
      "average": "87.7948",
      "volume": "6227",
      "turnover": "546698.5",
      "trades": "98"
    },
    {
      "date": "2024-05-28",
      "bid": "87.50",
      "ask": "87.70",
      "open": "87.40",
      "high": "88.60",
      "low": "87.40",
      "close": "87.40",
      "average": "88.0799",
      "volume": "3313",
      "turnover": "291808.7",
      "trades": "46"
    },
    {
      "date": "2024-05-29",
      "bid": "85.40",
      "ask": "85.80",
      "open": "87.40",
      "high": "88.00",
      "low": "85.30",
      "close": "85.30",
      "average": "86.5252",
      "volume": "9684",
      "turnover": "837910",
      "trades": "89"
    },
    {
      "date": "2024-05-30",
      "bid": "86.10",
      "ask": "86.30",
      "open": "85.50",
      "high": "86.80",
      "low": "84.50",
      "close": "86.80",
      "average": "86.0694",
      "volume": "5896",
      "turnover": "507464.9",
      "trades": "51"
    },
    {
      "date": "2024-05-31",
      "bid": "86.30",
      "ask": "86.50",
      "open": "86.40",
      "high": "86.80",
      "low": "85.10",
      "close": "86.80",
      "average": "85.7672",
      "volume": "7866",
      "turnover": "674644.8",
      "trades": "82"
    },
    {
      "date": "2024-06-03",
      "bid": "85.80",
      "ask": "86.10",
      "open": "87.30",
      "high": "87.60",
      "low": "85.60",
      "close": "85.60",
      "average": "86.7443",
      "volume": "8327",
      "turnover": "722319.9",
      "trades": "71"
    },
    {
      "date": "2024-06-04",
      "bid": "85.30",
      "ask": "85.50",
      "open": "85.60",
      "high": "86.60",
      "low": "84.70",
      "close": "85.80",
      "average": "85.487",
      "volume": "3201",
      "turnover": "273643.9",
      "trades": "61"
    },
    {
      "date": "2024-06-05",
      "bid": "84.30",
      "ask": "84.50",
      "open": "85.80",
      "high": "86.20",
      "low": "83.80",
      "close": "84.00",
      "average": "84.8455",
      "volume": "4796",
      "turnover": "406919.1",
      "trades": "105"
    },
    {
      "date": "2024-06-07",
      "bid": "85.50",
      "ask": "85.80",
      "open": "85.60",
      "high": "87.00",
      "low": "85.20",
      "close": "85.20",
      "average": "85.9811",
      "volume": "8947",
      "turnover": "769272.5",
      "trades": "88"
    },
    {
      "date": "2024-06-10",
      "bid": "86.60",
      "ask": "86.90",
      "open": "84.90",
      "high": "87.60",
      "low": "84.70",
      "close": "86.30",
      "average": "86.5778",
      "volume": "13753",
      "turnover": "1190704.8",
      "trades": "146"
    },
    {
      "date": "2024-06-11",
      "bid": "89.80",
      "ask": "90.10",
      "open": "86.60",
      "high": "90.80",
      "low": "86.60",
      "close": "89.40",
      "average": "89.6115",
      "volume": "15773",
      "turnover": "1413442.6",
      "trades": "113"
    },
    {
      "date": "2024-06-12",
      "bid": "90.80",
      "ask": "91.10",
      "open": "89.60",
      "high": "91.70",
      "low": "89.00",
      "close": "91.00",
      "average": "90.1651",
      "volume": "6006",
      "turnover": "541531.5",
      "trades": "71"
    },
    {
      "date": "2024-06-13",
      "bid": "89.50",
      "ask": "89.70",
      "open": "90.90",
      "high": "91.20",
      "low": "88.80",
      "close": "89.10",
      "average": "90.2439",
      "volume": "5143",
      "turnover": "464124.6",
      "trades": "58"
    },
    {
      "date": "2024-06-14",
      "bid": "88.30",
      "ask": "88.70",
      "open": "89.50",
      "high": "89.50",
      "low": "87.20",
      "close": "88.90",
      "average": "87.9201",
      "volume": "3499",
      "turnover": "307632.4",
      "trades": "57"
    },
    {
      "date": "2024-06-17",
      "bid": "87.60",
      "ask": "87.90",
      "open": "88.90",
      "high": "88.90",
      "low": "87.50",
      "close": "87.50",
      "average": "88.2758",
      "volume": "3799",
      "turnover": "335359.8",
      "trades": "67"
    },
    {
      "date": "2024-06-18",
      "bid": "88.60",
      "ask": "88.90",
      "open": "87.80",
      "high": "89.20",
      "low": "87.60",
      "close": "89.20",
      "average": "88.2328",
      "volume": "5096",
      "turnover": "449634.5",
      "trades": "70"
    },
    {
      "date": "2024-06-19",
      "bid": "87.90",
      "ask": "88.20",
      "open": "88.70",
      "high": "88.70",
      "low": "87.80",
      "close": "87.80",
      "average": "88.2514",
      "volume": "3734",
      "turnover": "329530.9",
      "trades": "51"
    },
    {
      "date": "2024-06-20",
      "bid": "88.90",
      "ask": "89.30",
      "open": "88.10",
      "high": "88.90",
      "low": "88.10",
      "close": "88.40",
      "average": "88.4552",
      "volume": "2334",
      "turnover": "206454.5",
      "trades": "51"
    },
    {
      "date": "2024-06-24",
      "bid": "89.60",
      "ask": "89.80",
      "open": "88.40",
      "high": "90.10",
      "low": "87.80",
      "close": "90.10",
      "average": "89.4537",
      "volume": "7766",
      "turnover": "694697.6",
      "trades": "64"
    },
    {
      "date": "2024-06-25",
      "bid": "86.10",
      "ask": "86.40",
      "open": "89.50",
      "high": "89.80",
      "low": "85.10",
      "close": "85.10",
      "average": "86.7952",
      "volume": "6941",
      "turnover": "602445.5",
      "trades": "95"
    },
    {
      "date": "2024-06-26",
      "bid": "86.20",
      "ask": "86.50",
      "open": "86.00",
      "high": "86.30",
      "low": "85.40",
      "close": "86.00",
      "average": "85.8547",
      "volume": "4958",
      "turnover": "425667.4",
      "trades": "63"
    },
    {
      "date": "2024-06-27",
      "bid": "85.50",
      "ask": "85.80",
      "open": "86.50",
      "high": "86.50",
      "low": "84.60",
      "close": "86.20",
      "average": "85.6101",
      "volume": "1067",
      "turnover": "91346",
      "trades": "53"
    },
    {
      "date": "2024-06-28",
      "bid": "84.70",
      "ask": "85.00",
      "open": "88.20",
      "high": "88.20",
      "low": "84.50",
      "close": "84.50",
      "average": "85.7846",
      "volume": "1619",
      "turnover": "138885.3",
      "trades": "64"
    },
    {
      "date": "2024-07-01",
      "bid": "85.90",
      "ask": "86.30",
      "open": "85.10",
      "high": "88.80",
      "low": "85.10",
      "close": "88.80",
      "average": "86.2436",
      "volume": "5862",
      "turnover": "505560.1",
      "trades": "94"
    },
    {
      "date": "2024-07-02",
      "bid": "85.20",
      "ask": "85.30",
      "open": "86.00",
      "high": "86.00",
      "low": "84.90",
      "close": "85.20",
      "average": "85.3149",
      "volume": "7150",
      "turnover": "610001.3",
      "trades": "144"
    },
    {
      "date": "2024-07-03",
      "bid": "87.20",
      "ask": "87.30",
      "open": "85.20",
      "high": "87.30",
      "low": "85.20",
      "close": "87.10",
      "average": "86.7336",
      "volume": "4398",
      "turnover": "381454.5",
      "trades": "99"
    },
    {
      "date": "2024-07-04",
      "bid": "87.30",
      "ask": "87.70",
      "open": "87.60",
      "high": "88.00",
      "low": "86.70",
      "close": "86.90",
      "average": "87.1257",
      "volume": "6649",
      "turnover": "579298.6",
      "trades": "71"
    },
    {
      "date": "2024-07-05",
      "bid": "87.20",
      "ask": "87.60",
      "open": "86.90",
      "high": "88.60",
      "low": "86.90",
      "close": "87.00",
      "average": "87.9005",
      "volume": "26266",
      "turnover": "2308793.6",
      "trades": "135"
    },
    {
      "date": "2024-07-08",
      "bid": "87.50",
      "ask": "87.80",
      "open": "87.00",
      "high": "88.30",
      "low": "86.40",
      "close": "87.50",
      "average": "87.5299",
      "volume": "2779",
      "turnover": "243245.7",
      "trades": "44"
    },
    {
      "date": "2024-07-09",
      "bid": "85.80",
      "ask": "86.10",
      "open": "87.50",
      "high": "87.60",
      "low": "85.40",
      "close": "85.40",
      "average": "86.6935",
      "volume": "2098",
      "turnover": "181883",
      "trades": "43"
    },
    {
      "date": "2024-07-10",
      "bid": "85.40",
      "ask": "85.60",
      "open": "86.40",
      "high": "86.40",
      "low": "85.40",
      "close": "86.00",
      "average": "85.8591",
      "volume": "3818",
      "turnover": "327810.2",
      "trades": "63"
    },
    {
      "date": "2024-07-11",
      "bid": "90.90",
      "ask": "91.20",
      "open": "89.10",
      "high": "91.80",
      "low": "88.70",
      "close": "88.80",
      "average": "90.1659",
      "volume": "16074",
      "turnover": "1449327",
      "trades": "152"
    },
    {
      "date": "2024-07-12",
      "bid": "91.70",
      "ask": "91.90",
      "open": "90.80",
      "high": "92.00",
      "low": "90.20",
      "close": "92.00",
      "average": "91.0245",
      "volume": "10023",
      "turnover": "912338.4",
      "trades": "115"
    },
    {
      "date": "2024-07-15",
      "bid": "90.50",
      "ask": "90.70",
      "open": "91.50",
      "high": "92.20",
      "low": "90.50",
      "close": "90.50",
      "average": "91.4197",
      "volume": "5411",
      "turnover": "494672",
      "trades": "71"
    },
    {
      "date": "2024-07-16",
      "bid": "90.30",
      "ask": "90.50",
      "open": "90.50",
      "high": "90.70",
      "low": "89.30",
      "close": "90.70",
      "average": "90.2315",
      "volume": "4337",
      "turnover": "391334.1",
      "trades": "53"
    },
    {
      "date": "2024-07-17",
      "bid": "91.40",
      "ask": "91.60",
      "open": "90.00",
      "high": "91.40",
      "low": "89.60",
      "close": "91.40",
      "average": "90.5371",
      "volume": "5678",
      "turnover": "514069.4",
      "trades": "83"
    },
    {
      "date": "2024-07-18",
      "bid": "79.80",
      "ask": "80.00",
      "open": "82.50",
      "high": "83.80",
      "low": "79.00",
      "close": "79.50",
      "average": "80.4317",
      "volume": "200697",
      "turnover": "16142398.3",
      "trades": "1084"
    },
    {
      "date": "2024-07-19",
      "bid": "76.60",
      "ask": "77.00",
      "open": "79.80",
      "high": "79.80",
      "low": "76.30",
      "close": "77.00",
      "average": "77.5422",
      "volume": "41348",
      "turnover": "3206214.1",
      "trades": "372"
    },
    {
      "date": "2024-07-22",
      "bid": "74.70",
      "ask": "74.90",
      "open": "77.00",
      "high": "77.00",
      "low": "74.20",
      "close": "75.30",
      "average": "75.0891",
      "volume": "44244",
      "turnover": "3322227.1",
      "trades": "313"
    },
    {
      "date": "2024-07-23",
      "bid": "74.70",
      "ask": "74.90",
      "open": "75.00",
      "high": "75.20",
      "low": "74.20",
      "close": "74.40",
      "average": "74.8346",
      "volume": "23600",
      "turnover": "1766096.5",
      "trades": "159"
    },
    {
      "date": "2024-07-24",
      "bid": "73.10",
      "ask": "73.30",
      "open": "74.40",
      "high": "74.90",
      "low": "72.90",
      "close": "73.10",
      "average": "73.448",
      "volume": "12852",
      "turnover": "943953.4",
      "trades": "153"
    },
    {
      "date": "2024-07-25",
      "bid": "72.30",
      "ask": "72.50",
      "open": "72.60",
      "high": "72.60",
      "low": "71.10",
      "close": "72.50",
      "average": "71.9462",
      "volume": "10984",
      "turnover": "790256.7",
      "trades": "184"
    },
    {
      "date": "2024-07-26",
      "bid": "72.40",
      "ask": "72.70",
      "open": "72.50",
      "high": "73.00",
      "low": "72.20",
      "close": "72.30",
      "average": "72.5337",
      "volume": "4358",
      "turnover": "316101.9",
      "trades": "86"
    },
    {
      "date": "2024-07-29",
      "bid": "72.80",
      "ask": "73.00",
      "open": "72.40",
      "high": "73.90",
      "low": "72.40",
      "close": "72.50",
      "average": "73.1241",
      "volume": "8399",
      "turnover": "614169.7",
      "trades": "116"
    },
    {
      "date": "2024-07-30",
      "bid": "72.30",
      "ask": "72.50",
      "open": "72.50",
      "high": "73.20",
      "low": "72.10",
      "close": "72.20",
      "average": "72.6156",
      "volume": "6212",
      "turnover": "451160.9",
      "trades": "89"
    },
    {
      "date": "2024-07-31",
      "bid": "72.40",
      "ask": "72.70",
      "open": "73.10",
      "high": "73.90",
      "low": "72.50",
      "close": "73.30",
      "average": "73.2124",
      "volume": "8071",
      "turnover": "590897",
      "trades": "98"
    },
    {
      "date": "2024-08-01",
      "bid": "70.90",
      "ask": "71.00",
      "open": "72.90",
      "high": "72.90",
      "low": "70.80",
      "close": "70.80",
      "average": "71.9455",
      "volume": "18124",
      "turnover": "1303940.7",
      "trades": "160"
    },
    {
      "date": "2024-08-02",
      "bid": "68.60",
      "ask": "68.90",
      "open": "70.80",
      "high": "70.80",
      "low": "68.40",
      "close": "69.20",
      "average": "69.9134",
      "volume": "29083",
      "turnover": "2033291.2",
      "trades": "291"
    },
    {
      "date": "2024-08-05",
      "bid": "68.70",
      "ask": "69.00",
      "open": "67.60",
      "high": "68.90",
      "low": "65.70",
      "close": "68.30",
      "average": "67.7996",
      "volume": "27154",
      "turnover": "1841030.65",
      "trades": "249"
    },
    {
      "date": "2024-08-06",
      "bid": "67.80",
      "ask": "68.10",
      "open": "69.80",
      "high": "70.00",
      "low": "67.70",
      "close": "68.50",
      "average": "68.763",
      "volume": "12831",
      "turnover": "882297.9",
      "trades": "144"
    },
    {
      "date": "2024-08-07",
      "bid": "69.40",
      "ask": "69.70",
      "open": "70.00",
      "high": "71.70",
      "low": "68.30",
      "close": "71.70",
      "average": "69.3196",
      "volume": "11801",
      "turnover": "818040.4",
      "trades": "106"
    },
    {
      "date": "2024-08-08",
      "bid": "68.50",
      "ask": "68.60",
      "open": "69.20",
      "high": "69.20",
      "low": "68.30",
      "close": "69.10",
      "average": "68.5325",
      "volume": "24675",
      "turnover": "1691049.2",
      "trades": "215"
    },
    {
      "date": "2024-08-09",
      "bid": "68.20",
      "ask": "68.50",
      "open": "69.10",
      "high": "69.40",
      "low": "68.20",
      "close": "69.00",
      "average": "68.9524",
      "volume": "25352",
      "turnover": "1748082.2",
      "trades": "140"
    },
    {
      "date": "2024-08-12",
      "bid": "67.80",
      "ask": "68.00",
      "open": "69.00",
      "high": "69.10",
      "low": "67.80",
      "close": "67.80",
      "average": "68.4359",
      "volume": "9389",
      "turnover": "642544.9",
      "trades": "102"
    },
    {
      "date": "2024-08-13",
      "bid": "69.10",
      "ask": "69.20",
      "open": "69.00",
      "high": "69.40",
      "low": "68.60",
      "close": "69.00",
      "average": "69.0098",
      "volume": "8350",
      "turnover": "576231.7",
      "trades": "82"
    },
    {
      "date": "2024-08-14",
      "bid": "69.70",
      "ask": "70.00",
      "open": "69.00",
      "high": "70.00",
      "low": "69.00",
      "close": "69.50",
      "average": "69.6103",
      "volume": "8565",
      "turnover": "596212.4",
      "trades": "72"
    },
    {
      "date": "2024-08-15",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.00",
      "high": "70.40",
      "low": "69.60",
      "close": "69.60",
      "average": "69.8132",
      "volume": "1770",
      "turnover": "123569.4",
      "trades": "37"
    },
    {
      "date": "2024-08-16",
      "bid": "70.00",
      "ask": "70.20",
      "open": "70.50",
      "high": "70.60",
      "low": "70.00",
      "close": "70.30",
      "average": "70.2368",
      "volume": "6975",
      "turnover": "489901.6",
      "trades": "69"
    },
    {
      "date": "2024-08-19",
      "bid": "70.40",
      "ask": "70.60",
      "open": "70.30",
      "high": "70.90",
      "low": "70.20",
      "close": "70.40",
      "average": "70.4955",
      "volume": "5430",
      "turnover": "382790.8",
      "trades": "68"
    },
    {
      "date": "2024-08-20",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.70",
      "high": "70.90",
      "low": "70.00",
      "close": "70.10",
      "average": "70.353",
      "volume": "8387",
      "turnover": "590050.9",
      "trades": "60"
    },
    {
      "date": "2024-08-21",
      "bid": "69.60",
      "ask": "69.90",
      "open": "70.50",
      "high": "70.50",
      "low": "69.60",
      "close": "69.80",
      "average": "70.0918",
      "volume": "6917",
      "turnover": "484825.1",
      "trades": "57"
    },
    {
      "date": "2024-08-22",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.80",
      "high": "70.80",
      "low": "69.70",
      "close": "70.10",
      "average": "70.256",
      "volume": "3235",
      "turnover": "227278.3",
      "trades": "55"
    },
    {
      "date": "2024-08-23",
      "bid": "70.40",
      "ask": "70.70",
      "open": "69.80",
      "high": "71.00",
      "low": "69.80",
      "close": "71.00",
      "average": "70.2096",
      "volume": "7482",
      "turnover": "525308.1",
      "trades": "92"
    },
    {
      "date": "2024-08-26",
      "bid": "69.60",
      "ask": "69.80",
      "open": "70.40",
      "high": "70.70",
      "low": "69.50",
      "close": "70.10",
      "average": "70.2161",
      "volume": "7960",
      "turnover": "558919.9",
      "trades": "112"
    },
    {
      "date": "2024-08-27",
      "bid": "69.10",
      "ask": "69.40",
      "open": "70.10",
      "high": "70.20",
      "low": "69.10",
      "close": "69.10",
      "average": "69.9012",
      "volume": "4061",
      "turnover": "283868.9",
      "trades": "66"
    },
    {
      "date": "2024-08-28",
      "bid": "69.20",
      "ask": "69.30",
      "open": "69.50",
      "high": "70.10",
      "low": "69.30",
      "close": "69.70",
      "average": "69.7322",
      "volume": "4217",
      "turnover": "294060.6",
      "trades": "89"
    },
    {
      "date": "2024-08-29",
      "bid": "69.40",
      "ask": "69.70",
      "open": "69.30",
      "high": "70.20",
      "low": "69.30",
      "close": "69.90",
      "average": "69.8729",
      "volume": "18352",
      "turnover": "1282308.2",
      "trades": "73"
    },
    {
      "date": "2024-08-30",
      "bid": "69.50",
      "ask": "69.60",
      "open": "69.90",
      "high": "70.10",
      "low": "69.30",
      "close": "69.90",
      "average": "69.7419",
      "volume": "7620",
      "turnover": "531433.5",
      "trades": "96"
    },
    {
      "date": "2024-09-02",
      "bid": "68.50",
      "ask": "68.70",
      "open": "69.90",
      "high": "69.90",
      "low": "67.90",
      "close": "68.50",
      "average": "68.4806",
      "volume": "20567",
      "turnover": "1408439.6",
      "trades": "183"
    },
    {
      "date": "2024-09-03",
      "bid": "66.90",
      "ask": "67.20",
      "open": "68.50",
      "high": "68.50",
      "low": "66.50",
      "close": "67.00",
      "average": "67.4994",
      "volume": "17204",
      "turnover": "1161310.75",
      "trades": "186"
    },
    {
      "date": "2024-09-04",
      "bid": "65.70",
      "ask": "65.90",
      "open": "66.00",
      "high": "66.40",
      "low": "65.60",
      "close": "66.10",
      "average": "65.8364",
      "volume": "17286",
      "turnover": "1138047.6",
      "trades": "194"
    },
    {
      "date": "2024-09-05",
      "bid": "65.70",
      "ask": "65.80",
      "open": "67.90",
      "high": "67.90",
      "low": "65.00",
      "close": "66.10",
      "average": "65.85",
      "volume": "13208",
      "turnover": "869747.1",
      "trades": "144"
    },
    {
      "date": "2024-09-06",
      "bid": "64.60",
      "ask": "64.90",
      "open": "65.80",
      "high": "65.90",
      "low": "64.80",
      "close": "64.90",
      "average": "65.2297",
      "volume": "12863",
      "turnover": "839049.4",
      "trades": "144"
    },
    {
      "date": "2024-09-09",
      "bid": "65.00",
      "ask": "65.30",
      "open": "64.90",
      "high": "66.00",
      "low": "64.90",
      "close": "66.00",
      "average": "65.1682",
      "volume": "7544",
      "turnover": "491628.6",
      "trades": "104"
    },
    {
      "date": "2024-09-10",
      "bid": "66.50",
      "ask": "66.80",
      "open": "65.10",
      "high": "67.00",
      "low": "65.10",
      "close": "67.00",
      "average": "66.1243",
      "volume": "12762",
      "turnover": "843878.2",
      "trades": "87"
    },
    {
      "date": "2024-09-11",
      "bid": "62.60",
      "ask": "63.10",
      "open": "63.80",
      "high": "64.80",
      "low": "62.10",
      "close": "63.20",
      "average": "63.075",
      "volume": "80492",
      "turnover": "5077149.4",
      "trades": "575"
    },
    {
      "date": "2024-09-12",
      "bid": "64.20",
      "ask": "64.30",
      "open": "63.50",
      "high": "64.80",
      "low": "63.50",
      "close": "64.00",
      "average": "63.8837",
      "volume": "20153",
      "turnover": "1287449.89",
      "trades": "126"
    },
    {
      "date": "2024-09-13",
      "bid": "66.40",
      "ask": "66.70",
      "open": "64.40",
      "high": "67.20",
      "low": "64.40",
      "close": "67.20",
      "average": "66.0483",
      "volume": "14532",
      "turnover": "959814.4",
      "trades": "126"
    },
    {
      "date": "2024-09-16",
      "bid": "65.80",
      "ask": "65.90",
      "open": "67.10",
      "high": "67.10",
      "low": "65.70",
      "close": "65.70",
      "average": "66.4435",
      "volume": "17835",
      "turnover": "1185019.5",
      "trades": "132"
    },
    {
      "date": "2024-09-17",
      "bid": "65.70",
      "ask": "65.90",
      "open": "65.70",
      "high": "66.50",
      "low": "65.30",
      "close": "65.30",
      "average": "65.847",
      "volume": "10507",
      "turnover": "691854.3",
      "trades": "79"
    },
    {
      "date": "2024-09-18",
      "bid": "66.20",
      "ask": "66.70",
      "open": "65.10",
      "high": "67.00",
      "low": "65.10",
      "close": "67.00",
      "average": "66.0039",
      "volume": "8039",
      "turnover": "530605",
      "trades": "70"
    },
    {
      "date": "2024-09-19",
      "bid": "67.90",
      "ask": "68.30",
      "open": "67.00",
      "high": "68.80",
      "low": "67.00",
      "close": "67.60",
      "average": "67.8856",
      "volume": "10438",
      "turnover": "708590.2",
      "trades": "89"
    },
    {
      "date": "2024-09-20",
      "bid": "66.20",
      "ask": "66.60",
      "open": "67.70",
      "high": "68.00",
      "low": "66.40",
      "close": "67.70",
      "average": "67.10",
      "volume": "18438",
      "turnover": "1237188.89",
      "trades": "113"
    },
    {
      "date": "2024-09-23",
      "bid": "67.20",
      "ask": "67.50",
      "open": "67.00",
      "high": "67.60",
      "low": "65.90",
      "close": "67.60",
      "average": "66.8697",
      "volume": "6199",
      "turnover": "414525.2",
      "trades": "99"
    },
    {
      "date": "2024-09-24",
      "bid": "68.20",
      "ask": "68.70",
      "open": "67.70",
      "high": "69.00",
      "low": "67.70",
      "close": "68.00",
      "average": "68.4196",
      "volume": "2965",
      "turnover": "202864",
      "trades": "62"
    },
    {
      "date": "2024-09-25",
      "bid": "68.80",
      "ask": "69.10",
      "open": "68.10",
      "high": "69.40",
      "low": "68.00",
      "close": "68.00",
      "average": "68.4638",
      "volume": "25903",
      "turnover": "1773426",
      "trades": "117"
    },
    {
      "date": "2024-09-26",
      "bid": "70.50",
      "ask": "70.90",
      "open": "68.40",
      "high": "71.10",
      "low": "68.40",
      "close": "70.90",
      "average": "70.0766",
      "volume": "16714",
      "turnover": "1171259.89",
      "trades": "152"
    },
    {
      "date": "2024-09-27",
      "bid": "71.10",
      "ask": "71.50",
      "open": "70.90",
      "high": "71.80",
      "low": "70.50",
      "close": "70.60",
      "average": "71.0791",
      "volume": "13945",
      "turnover": "991198.4",
      "trades": "124"
    },
    {
      "date": "2024-09-30",
      "bid": "70.70",
      "ask": "71.10",
      "open": "71.00",
      "high": "71.40",
      "low": "70.60",
      "close": "71.40",
      "average": "70.9183",
      "volume": "11383",
      "turnover": "807263.1",
      "trades": "136"
    },
    {
      "date": "2024-10-01",
      "bid": "69.40",
      "ask": "69.70",
      "open": "71.50",
      "high": "71.70",
      "low": "69.40",
      "close": "69.40",
      "average": "70.3435",
      "volume": "3940",
      "turnover": "277153.4",
      "trades": "81"
    },
    {
      "date": "2024-10-02",
      "bid": "69.60",
      "ask": "70.00",
      "open": "69.50",
      "high": "70.40",
      "low": "69.30",
      "close": "70.40",
      "average": "69.9517",
      "volume": "15248",
      "turnover": "1066623.1",
      "trades": "116"
    },
    {
      "date": "2024-10-03",
      "bid": "69.50",
      "ask": "69.90",
      "open": "69.60",
      "high": "69.90",
      "low": "69.40",
      "close": "69.90",
      "average": "69.6632",
      "volume": "3891",
      "turnover": "271059.7",
      "trades": "67"
    },
    {
      "date": "2024-10-04",
      "bid": "70.30",
      "ask": "70.70",
      "open": "69.90",
      "high": "71.00",
      "low": "69.10",
      "close": "69.10",
      "average": "70.1104",
      "volume": "7422",
      "turnover": "520359.7",
      "trades": "89"
    },
    {
      "date": "2024-10-07",
      "bid": "69.10",
      "ask": "69.40",
      "open": "69.80",
      "high": "70.40",
      "low": "68.40",
      "close": "69.00",
      "average": "69.6452",
      "volume": "7578",
      "turnover": "527771.4",
      "trades": "91"
    },
    {
      "date": "2024-10-08",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.70",
      "high": "69.40",
      "low": "68.10",
      "close": "68.90",
      "average": "68.6083",
      "volume": "4988",
      "turnover": "342167.25",
      "trades": "106"
    },
    {
      "date": "2024-10-09",
      "bid": "70.00",
      "ask": "70.40",
      "open": "69.00",
      "high": "70.40",
      "low": "69.00",
      "close": "70.30",
      "average": "69.7175",
      "volume": "5226",
      "turnover": "364343.4",
      "trades": "57"
    },
    {
      "date": "2024-10-10",
      "bid": "68.70",
      "ask": "68.80",
      "open": "69.60",
      "high": "69.90",
      "low": "68.00",
      "close": "68.50",
      "average": "68.8054",
      "volume": "7452",
      "turnover": "512737.7",
      "trades": "92"
    },
    {
      "date": "2024-10-11",
      "bid": "69.30",
      "ask": "69.40",
      "open": "68.50",
      "high": "69.50",
      "low": "68.50",
      "close": "69.50",
      "average": "69.0758",
      "volume": "3359",
      "turnover": "232025.6",
      "trades": "79"
    },
    {
      "date": "2024-10-14",
      "bid": "67.90",
      "ask": "68.10",
      "open": "70.00",
      "high": "70.00",
      "low": "67.80",
      "close": "67.80",
      "average": "68.7145",
      "volume": "11287",
      "turnover": "775580.3",
      "trades": "126"
    },
    {
      "date": "2024-10-15",
      "bid": "67.50",
      "ask": "68.00",
      "open": "67.90",
      "high": "68.20",
      "low": "67.20",
      "close": "67.50",
      "average": "67.7485",
      "volume": "9930",
      "turnover": "672743.1",
      "trades": "106"
    },
    {
      "date": "2024-10-16",
      "bid": "68.20",
      "ask": "68.40",
      "open": "67.60",
      "high": "69.00",
      "low": "67.20",
      "close": "68.50",
      "average": "68.4726",
      "volume": "16610",
      "turnover": "1137330.1",
      "trades": "91"
    },
    {
      "date": "2024-10-17",
      "bid": "68.60",
      "ask": "69.00",
      "open": "68.50",
      "high": "69.00",
      "low": "68.00",
      "close": "68.30",
      "average": "68.6899",
      "volume": "4277",
      "turnover": "293786.6",
      "trades": "75"
    },
    {
      "date": "2024-10-18",
      "bid": "69.70",
      "ask": "70.00",
      "open": "68.80",
      "high": "70.50",
      "low": "68.80",
      "close": "69.70",
      "average": "70.0905",
      "volume": "8587",
      "turnover": "601867.1",
      "trades": "111"
    },
    {
      "date": "2024-10-21",
      "bid": "67.30",
      "ask": "67.40",
      "open": "68.70",
      "high": "68.70",
      "low": "67.20",
      "close": "67.20",
      "average": "67.4286",
      "volume": "14859",
      "turnover": "1001921.4",
      "trades": "136"
    },
    {
      "date": "2024-10-22",
      "bid": "67.30",
      "ask": "67.50",
      "open": "67.30",
      "high": "67.90",
      "low": "66.90",
      "close": "67.20",
      "average": "67.1009",
      "volume": "8442",
      "turnover": "566465.6",
      "trades": "100"
    },
    {
      "date": "2024-10-23",
      "bid": "69.10",
      "ask": "69.70",
      "open": "67.30",
      "high": "70.60",
      "low": "67.30",
      "close": "69.60",
      "average": "68.861",
      "volume": "23517",
      "turnover": "1619403.6",
      "trades": "197"
    },
    {
      "date": "2024-10-24",
      "bid": "71.00",
      "ask": "71.20",
      "open": "69.10",
      "high": "72.10",
      "low": "69.10",
      "close": "71.30",
      "average": "70.9664",
      "volume": "27944",
      "turnover": "1983046",
      "trades": "210"
    },
    {
      "date": "2024-10-25",
      "bid": "70.00",
      "ask": "70.40",
      "open": "71.60",
      "high": "71.60",
      "low": "69.70",
      "close": "70.50",
      "average": "70.0961",
      "volume": "10917",
      "turnover": "765239.05",
      "trades": "157"
    },
    {
      "date": "2024-10-28",
      "bid": "70.50",
      "ask": "70.70",
      "open": "70.50",
      "high": "70.90",
      "low": "69.00",
      "close": "70.70",
      "average": "69.8963",
      "volume": "12913",
      "turnover": "902571.3",
      "trades": "143"
    },
    {
      "date": "2024-10-29",
      "bid": "69.90",
      "ask": "70.10",
      "open": "70.70",
      "high": "70.70",
      "low": "69.60",
      "close": "69.60",
      "average": "70.2413",
      "volume": "7332",
      "turnover": "515009.25",
      "trades": "87"
    },
    {
      "date": "2024-10-30",
      "bid": "68.50",
      "ask": "68.90",
      "open": "69.60",
      "high": "70.30",
      "low": "68.60",
      "close": "68.60",
      "average": "69.4405",
      "volume": "6291",
      "turnover": "436850.3",
      "trades": "94"
    },
    {
      "date": "2024-10-31",
      "bid": "68.80",
      "ask": "69.20",
      "open": "68.00",
      "high": "69.00",
      "low": "68.00",
      "close": "68.80",
      "average": "68.7439",
      "volume": "6335",
      "turnover": "435492.8",
      "trades": "66"
    },
    {
      "date": "2024-11-01",
      "bid": "68.90",
      "ask": "69.00",
      "open": "68.80",
      "high": "70.00",
      "low": "68.40",
      "close": "68.60",
      "average": "69.0466",
      "volume": "9362",
      "turnover": "646414.3",
      "trades": "88"
    },
    {
      "date": "2024-11-04",
      "bid": "68.70",
      "ask": "69.10",
      "open": "68.60",
      "high": "70.00",
      "low": "68.50",
      "close": "69.10",
      "average": "68.987",
      "volume": "11974",
      "turnover": "826050.6",
      "trades": "105"
    },
    {
      "date": "2024-11-05",
      "bid": "68.60",
      "ask": "68.80",
      "open": "69.10",
      "high": "69.10",
      "low": "68.10",
      "close": "68.60",
      "average": "68.545",
      "volume": "5097",
      "turnover": "349371.35",
      "trades": "94"
    },
    {
      "date": "2024-11-06",
      "bid": "67.00",
      "ask": "67.30",
      "open": "68.80",
      "high": "70.10",
      "low": "66.90",
      "close": "66.90",
      "average": "68.4151",
      "volume": "8824",
      "turnover": "603694.9",
      "trades": "107"
    },
    {
      "date": "2024-11-07",
      "bid": "68.10",
      "ask": "68.30",
      "open": "67.10",
      "high": "68.80",
      "low": "67.10",
      "close": "68.30",
      "average": "67.9098",
      "volume": "7812",
      "turnover": "530511.7",
      "trades": "81"
    },
    {
      "date": "2024-11-08",
      "bid": "67.10",
      "ask": "67.20",
      "open": "68.50",
      "high": "68.50",
      "low": "66.70",
      "close": "67.20",
      "average": "67.2816",
      "volume": "10579",
      "turnover": "711772.5",
      "trades": "112"
    },
    {
      "date": "2024-11-11",
      "bid": "67.20",
      "ask": "67.70",
      "open": "67.20",
      "high": "68.00",
      "low": "67.10",
      "close": "67.40",
      "average": "67.5294",
      "volume": "6396",
      "turnover": "431918.1",
      "trades": "68"
    },
    {
      "date": "2024-11-12",
      "bid": "65.00",
      "ask": "65.20",
      "open": "68.10",
      "high": "68.10",
      "low": "65.20",
      "close": "65.20",
      "average": "66.597",
      "volume": "10557",
      "turnover": "702565.6",
      "trades": "129"
    },
    {
      "date": "2024-11-13",
      "bid": "64.10",
      "ask": "64.50",
      "open": "65.90",
      "high": "65.90",
      "low": "64.00",
      "close": "64.60",
      "average": "64.7523",
      "volume": "8236",
      "turnover": "533300",
      "trades": "98"
    },
    {
      "date": "2024-11-14",
      "bid": "64.90",
      "ask": "65.20",
      "open": "64.50",
      "high": "65.30",
      "low": "64.30",
      "close": "65.20",
      "average": "64.8363",
      "volume": "6346",
      "turnover": "411451",
      "trades": "83"
    },
    {
      "date": "2024-11-15",
      "bid": "64.80",
      "ask": "65.00",
      "open": "64.20",
      "high": "65.50",
      "low": "64.20",
      "close": "65.00",
      "average": "64.8987",
      "volume": "6023",
      "turnover": "390878.3",
      "trades": "71"
    },
    {
      "date": "2024-11-18",
      "bid": "64.40",
      "ask": "64.70",
      "open": "65.00",
      "high": "65.00",
      "low": "63.80",
      "close": "64.40",
      "average": "64.1942",
      "volume": "3615",
      "turnover": "232062.1",
      "trades": "69"
    },
    {
      "date": "2024-11-19",
      "bid": "61.10",
      "ask": "61.30",
      "open": "63.60",
      "high": "63.60",
      "low": "60.10",
      "close": "61.30",
      "average": "60.9834",
      "volume": "42458",
      "turnover": "2588428",
      "trades": "328"
    },
    {
      "date": "2024-11-20",
      "bid": "60.80",
      "ask": "61.00",
      "open": "61.20",
      "high": "61.80",
      "low": "60.60",
      "close": "61.00",
      "average": "61.3155",
      "volume": "12953",
      "turnover": "794219.2",
      "trades": "116"
    },
    {
      "date": "2024-11-21",
      "bid": "59.90",
      "ask": "60.20",
      "open": "60.80",
      "high": "60.80",
      "low": "59.40",
      "close": "59.90",
      "average": "59.8673",
      "volume": "23713",
      "turnover": "1419634.1",
      "trades": "157"
    },
    {
      "date": "2024-11-22",
      "bid": "61.10",
      "ask": "61.30",
      "open": "60.30",
      "high": "61.40",
      "low": "59.90",
      "close": "61.30",
      "average": "60.5468",
      "volume": "13292",
      "turnover": "804787.5",
      "trades": "110"
    },
    {
      "date": "2024-11-25",
      "bid": "61.90",
      "ask": "62.00",
      "open": "61.20",
      "high": "62.10",
      "low": "60.90",
      "close": "62.00",
      "average": "61.494",
      "volume": "31666",
      "turnover": "1947268.9",
      "trades": "150"
    },
    {
      "date": "2024-11-26",
      "bid": "61.70",
      "ask": "61.90",
      "open": "62.00",
      "high": "62.70",
      "low": "61.20",
      "close": "61.90",
      "average": "61.8964",
      "volume": "7527",
      "turnover": "465894.3",
      "trades": "79"
    },
    {
      "date": "2024-11-27",
      "bid": "62.00",
      "ask": "62.30",
      "open": "61.80",
      "high": "62.10",
      "low": "61.20",
      "close": "62.10",
      "average": "61.59",
      "volume": "3525",
      "turnover": "217104.6",
      "trades": "49"
    },
    {
      "date": "2024-11-28",
      "bid": "62.90",
      "ask": "63.00",
      "open": "62.10",
      "high": "63.10",
      "low": "62.10",
      "close": "62.80",
      "average": "62.7367",
      "volume": "6232",
      "turnover": "390975.1",
      "trades": "50"
    },
    {
      "date": "2024-11-29",
      "bid": "63.00",
      "ask": "63.20",
      "open": "62.90",
      "high": "63.30",
      "low": "62.70",
      "close": "62.70",
      "average": "62.9387",
      "volume": "3619",
      "turnover": "227775",
      "trades": "51"
    },
    {
      "date": "2024-12-02",
      "bid": "63.60",
      "ask": "63.70",
      "open": "63.00",
      "high": "64.00",
      "low": "62.70",
      "close": "63.50",
      "average": "63.2982",
      "volume": "23086",
      "turnover": "1461303.2",
      "trades": "156"
    },
    {
      "date": "2024-12-03",
      "bid": "63.00",
      "ask": "63.20",
      "open": "63.60",
      "high": "64.20",
      "low": "62.70",
      "close": "62.80",
      "average": "63.6726",
      "volume": "27617",
      "turnover": "1758445.8",
      "trades": "166"
    },
    {
      "date": "2024-12-04",
      "bid": "63.30",
      "ask": "63.60",
      "open": "62.90",
      "high": "64.30",
      "low": "62.90",
      "close": "63.60",
      "average": "63.4113",
      "volume": "13964",
      "turnover": "885476",
      "trades": "101"
    },
    {
      "date": "2024-12-05",
      "bid": "64.40",
      "ask": "64.70",
      "open": "63.60",
      "high": "64.90",
      "low": "63.60",
      "close": "64.90",
      "average": "63.9486",
      "volume": "15508",
      "turnover": "991717.8",
      "trades": "102"
    },
    {
      "date": "2024-12-06",
      "bid": "64.70",
      "ask": "65.00",
      "open": "64.50",
      "high": "65.10",
      "low": "64.40",
      "close": "64.70",
      "average": "64.9729",
      "volume": "8572",
      "turnover": "556939.6",
      "trades": "83"
    },
    {
      "date": "2024-12-09",
      "bid": "66.40",
      "ask": "66.60",
      "open": "65.00",
      "high": "67.00",
      "low": "65.00",
      "close": "66.70",
      "average": "66.2682",
      "volume": "13935",
      "turnover": "923452.75",
      "trades": "122"
    },
    {
      "date": "2024-12-10",
      "bid": "62.40",
      "ask": "62.60",
      "open": "63.50",
      "high": "63.50",
      "low": "62.00",
      "close": "62.70",
      "average": "62.6968",
      "volume": "34295",
      "turnover": "2150185.29",
      "trades": "313"
    },
    {
      "date": "2024-12-11",
      "bid": "61.30",
      "ask": "61.50",
      "open": "62.40",
      "high": "62.40",
      "low": "60.70",
      "close": "61.50",
      "average": "61.7998",
      "volume": "22233",
      "turnover": "1373935.6",
      "trades": "198"
    },
    {
      "date": "2024-12-12",
      "bid": "60.60",
      "ask": "60.80",
      "open": "61.50",
      "high": "62.30",
      "low": "60.40",
      "close": "61.00",
      "average": "60.9738",
      "volume": "22742",
      "turnover": "1386667.1",
      "trades": "143"
    },
    {
      "date": "2024-12-13",
      "bid": "61.40",
      "ask": "61.70",
      "open": "60.80",
      "high": "62.00",
      "low": "60.80",
      "close": "61.70",
      "average": "61.6761",
      "volume": "18569",
      "turnover": "1145263.5",
      "trades": "104"
    },
    {
      "date": "2024-12-16",
      "bid": "60.10",
      "ask": "60.20",
      "open": "61.00",
      "high": "61.40",
      "low": "59.80",
      "close": "60.10",
      "average": "60.3831",
      "volume": "14003",
      "turnover": "845543.9",
      "trades": "129"
    },
    {
      "date": "2024-12-17",
      "bid": "60.50",
      "ask": "60.60",
      "open": "60.00",
      "high": "60.70",
      "low": "59.80",
      "close": "60.60",
      "average": "60.2068",
      "volume": "13148",
      "turnover": "791595.2",
      "trades": "95"
    },
    {
      "date": "2024-12-18",
      "bid": "59.80",
      "ask": "60.00",
      "open": "60.70",
      "high": "60.90",
      "low": "59.70",
      "close": "59.70",
      "average": "60.2419",
      "volume": "7370",
      "turnover": "443991.2",
      "trades": "82"
    },
    {
      "date": "2024-12-19",
      "bid": "58.20",
      "ask": "58.30",
      "open": "59.30",
      "high": "59.30",
      "low": "58.10",
      "close": "58.20",
      "average": "58.4618",
      "volume": "30934",
      "turnover": "1808445.45",
      "trades": "302"
    },
    {
      "date": "2024-12-20",
      "bid": "58.20",
      "ask": "58.30",
      "open": "58.00",
      "high": "58.20",
      "low": "57.00",
      "close": "58.20",
      "average": "57.5204",
      "volume": "27045",
      "turnover": "1555671.15",
      "trades": "168"
    },
    {
      "date": "2024-12-23",
      "bid": "57.70",
      "ask": "58.10",
      "open": "57.10",
      "high": "58.10",
      "low": "57.10",
      "close": "57.90",
      "average": "57.6351",
      "volume": "6793",
      "turnover": "391515.85",
      "trades": "101"
    },
    {
      "date": "2024-12-27",
      "bid": "58.00",
      "ask": "58.50",
      "open": "57.90",
      "high": "58.80",
      "low": "57.90",
      "close": "58.30",
      "average": "58.4125",
      "volume": "11512",
      "turnover": "672457.1",
      "trades": "124"
    },
    {
      "date": "2024-12-30",
      "bid": "58.00",
      "ask": "58.40",
      "open": "58.10",
      "high": "59.00",
      "low": "58.00",
      "close": "58.10",
      "average": "58.0856",
      "volume": "3809",
      "turnover": "221250.3",
      "trades": "82"
    },
    {
      "date": "2025-01-02",
      "bid": "58.20",
      "ask": "58.70",
      "open": "58.40",
      "high": "59.00",
      "low": "57.90",
      "close": "58.70",
      "average": "58.3231",
      "volume": "3745",
      "turnover": "218420",
      "trades": "67"
    },
    {
      "date": "2025-01-03",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.20",
      "high": "58.50",
      "low": "58.00",
      "close": "58.30",
      "average": "58.2533",
      "volume": "4477",
      "turnover": "260789.9",
      "trades": "74"
    },
    {
      "date": "2025-01-07",
      "bid": "58.90",
      "ask": "59.40",
      "open": "59.90",
      "high": "59.90",
      "low": "58.90",
      "close": "59.40",
      "average": "59.4062",
      "volume": "8556",
      "turnover": "508271.2",
      "trades": "102"
    },
    {
      "date": "2025-01-08",
      "bid": "57.70",
      "ask": "58.10",
      "open": "59.20",
      "high": "59.30",
      "low": "57.70",
      "close": "58.00",
      "average": "58.2424",
      "volume": "14030",
      "turnover": "817140.5",
      "trades": "100"
    },
    {
      "date": "2025-01-09",
      "bid": "57.20",
      "ask": "57.40",
      "open": "57.70",
      "high": "57.70",
      "low": "56.60",
      "close": "57.50",
      "average": "57.139",
      "volume": "17332",
      "turnover": "990334",
      "trades": "175"
    },
    {
      "date": "2025-01-10",
      "bid": "56.70",
      "ask": "57.10",
      "open": "57.00",
      "high": "57.70",
      "low": "56.90",
      "close": "57.00",
      "average": "57.2986",
      "volume": "6294",
      "turnover": "360643.4",
      "trades": "85"
    },
    {
      "date": "2025-01-13",
      "bid": "56.00",
      "ask": "56.40",
      "open": "56.30",
      "high": "56.60",
      "low": "55.50",
      "close": "56.10",
      "average": "55.9094",
      "volume": "2926",
      "turnover": "163593.45",
      "trades": "81"
    },
    {
      "date": "2025-01-14",
      "bid": "56.60",
      "ask": "56.90",
      "open": "56.60",
      "high": "57.20",
      "low": "56.50",
      "close": "56.60",
      "average": "56.8925",
      "volume": "6801",
      "turnover": "386926.1",
      "trades": "69"
    },
    {
      "date": "2025-01-15",
      "bid": "57.30",
      "ask": "57.90",
      "open": "56.40",
      "high": "57.90",
      "low": "56.40",
      "close": "57.90",
      "average": "57.0129",
      "volume": "5964",
      "turnover": "340025",
      "trades": "102"
    },
    {
      "date": "2025-01-16",
      "bid": "57.80",
      "ask": "58.00",
      "open": "58.00",
      "high": "58.40",
      "low": "57.50",
      "close": "57.50",
      "average": "57.8952",
      "volume": "5106",
      "turnover": "295657",
      "trades": "69"
    },
    {
      "date": "2025-01-17",
      "bid": "58.20",
      "ask": "58.60",
      "open": "57.50",
      "high": "58.80",
      "low": "57.50",
      "close": "58.60",
      "average": "58.3647",
      "volume": "21339",
      "turnover": "1246288.45",
      "trades": "95"
    },
    {
      "date": "2025-01-20",
      "bid": "58.40",
      "ask": "58.50",
      "open": "58.40",
      "high": "58.90",
      "low": "58.00",
      "close": "58.20",
      "average": "58.3474",
      "volume": "10823",
      "turnover": "631502.7",
      "trades": "100"
    },
    {
      "date": "2025-01-21",
      "bid": "58.20",
      "ask": "58.60",
      "open": "58.20",
      "high": "58.70",
      "low": "57.90",
      "close": "58.60",
      "average": "58.4217",
      "volume": "5146",
      "turnover": "300637.9",
      "trades": "74"
    },
    {
      "date": "2025-01-22",
      "bid": "58.00",
      "ask": "58.30",
      "open": "58.60",
      "high": "58.60",
      "low": "57.70",
      "close": "57.70",
      "average": "58.1525",
      "volume": "6077",
      "turnover": "353416.2",
      "trades": "91"
    },
    {
      "date": "2025-01-23",
      "bid": "58.90",
      "ask": "59.00",
      "open": "58.30",
      "high": "59.00",
      "low": "58.20",
      "close": "59.00",
      "average": "58.6827",
      "volume": "23409",
      "turnover": "1373690.7",
      "trades": "140"
    },
    {
      "date": "2025-01-24",
      "bid": "59.10",
      "ask": "59.30",
      "open": "59.50",
      "high": "60.50",
      "low": "59.00",
      "close": "59.20",
      "average": "59.9293",
      "volume": "36442",
      "turnover": "2183942.6",
      "trades": "176"
    },
    {
      "date": "2025-01-27",
      "bid": "59.40",
      "ask": "59.60",
      "open": "59.00",
      "high": "59.50",
      "low": "58.10",
      "close": "59.30",
      "average": "59.0019",
      "volume": "79828",
      "turnover": "4710003.5",
      "trades": "393"
    },
    {
      "date": "2025-01-28",
      "bid": "59.60",
      "ask": "59.80",
      "open": "59.40",
      "high": "60.50",
      "low": "59.20",
      "close": "60.00",
      "average": "60.0397",
      "volume": "102159",
      "turnover": "6133598.7",
      "trades": "512"
    },
    {
      "date": "2025-01-29",
      "bid": "60.70",
      "ask": "61.00",
      "open": "60.00",
      "high": "61.30",
      "low": "59.80",
      "close": "60.80",
      "average": "60.8612",
      "volume": "26155",
      "turnover": "1591823.9",
      "trades": "145"
    },
    {
      "date": "2025-01-30",
      "bid": "60.40",
      "ask": "60.60",
      "open": "60.90",
      "high": "61.40",
      "low": "60.40",
      "close": "60.60",
      "average": "60.9026",
      "volume": "25636",
      "turnover": "1561299.9",
      "trades": "125"
    },
    {
      "date": "2025-01-31",
      "bid": "59.30",
      "ask": "59.50",
      "open": "60.50",
      "high": "60.60",
      "low": "59.30",
      "close": "59.50",
      "average": "60.1995",
      "volume": "9626",
      "turnover": "579480.2",
      "trades": "89"
    },
    {
      "date": "2025-02-03",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.10",
      "high": "58.30",
      "low": "57.00",
      "close": "58.30",
      "average": "57.639",
      "volume": "22405",
      "turnover": "1291356.64",
      "trades": "194"
    },
    {
      "date": "2025-02-04",
      "bid": "58.40",
      "ask": "58.60",
      "open": "57.90",
      "high": "58.70",
      "low": "57.90",
      "close": "58.70",
      "average": "58.1056",
      "volume": "5401",
      "turnover": "313821.8",
      "trades": "57"
    },
    {
      "date": "2025-02-05",
      "bid": "54.40",
      "ask": "54.60",
      "open": "57.20",
      "high": "58.00",
      "low": "53.30",
      "close": "55.00",
      "average": "54.6894",
      "volume": "71063",
      "turnover": "3886383.2",
      "trades": "560"
    },
    {
      "date": "2025-02-06",
      "bid": "52.80",
      "ask": "53.00",
      "open": "54.90",
      "high": "55.20",
      "low": "52.80",
      "close": "53.00",
      "average": "53.7578",
      "volume": "48565",
      "turnover": "2610746.4",
      "trades": "392"
    },
    {
      "date": "2025-02-07",
      "bid": "52.70",
      "ask": "52.90",
      "open": "53.10",
      "high": "53.80",
      "low": "52.70",
      "close": "53.00",
      "average": "53.1578",
      "volume": "10493",
      "turnover": "557790",
      "trades": "163"
    },
    {
      "date": "2025-02-10",
      "bid": "53.90",
      "ask": "54.10",
      "open": "52.90",
      "high": "54.10",
      "low": "52.50",
      "close": "54.10",
      "average": "53.4278",
      "volume": "17636",
      "turnover": "942271.25",
      "trades": "153"
    },
    {
      "date": "2025-02-11",
      "bid": "53.90",
      "ask": "54.10",
      "open": "54.00",
      "high": "54.30",
      "low": "53.80",
      "close": "54.20",
      "average": "53.9925",
      "volume": "10333",
      "turnover": "557909.2",
      "trades": "95"
    },
    {
      "date": "2025-02-12",
      "bid": "54.10",
      "ask": "54.30",
      "open": "54.10",
      "high": "54.60",
      "low": "53.70",
      "close": "54.30",
      "average": "54.2074",
      "volume": "18026",
      "turnover": "977142.25",
      "trades": "104"
    },
    {
      "date": "2025-02-13",
      "bid": "56.10",
      "ask": "56.30",
      "open": "54.50",
      "high": "56.40",
      "low": "54.50",
      "close": "56.20",
      "average": "55.794",
      "volume": "18660",
      "turnover": "1041167.7",
      "trades": "130"
    },
    {
      "date": "2025-02-14",
      "bid": "57.60",
      "ask": "57.80",
      "open": "56.20",
      "high": "57.80",
      "low": "56.00",
      "close": "57.80",
      "average": "57.1151",
      "volume": "18149",
      "turnover": "1036576.8",
      "trades": "119"
    },
    {
      "date": "2025-02-17",
      "bid": "58.00",
      "ask": "58.20",
      "open": "57.50",
      "high": "58.50",
      "low": "57.30",
      "close": "57.70",
      "average": "57.8473",
      "volume": "13198",
      "turnover": "763474.2",
      "trades": "89"
    },
    {
      "date": "2025-02-18",
      "bid": "57.40",
      "ask": "57.60",
      "open": "57.70",
      "high": "58.00",
      "low": "57.30",
      "close": "57.30",
      "average": "57.699",
      "volume": "11920",
      "turnover": "687774.4",
      "trades": "101"
    },
    {
      "date": "2025-02-19",
      "bid": "55.40",
      "ask": "55.60",
      "open": "57.50",
      "high": "57.60",
      "low": "55.40",
      "close": "55.70",
      "average": "56.5704",
      "volume": "5118",
      "turnover": "289527.1",
      "trades": "62"
    },
    {
      "date": "2025-02-20",
      "bid": "56.00",
      "ask": "56.20",
      "open": "55.00",
      "high": "56.50",
      "low": "55.00",
      "close": "55.90",
      "average": "55.9881",
      "volume": "12936",
      "turnover": "724287.5",
      "trades": "96"
    },
    {
      "date": "2025-02-21",
      "bid": "56.10",
      "ask": "56.30",
      "open": "56.20",
      "high": "56.80",
      "low": "55.80",
      "close": "56.10",
      "average": "56.3964",
      "volume": "8450",
      "turnover": "476653.8",
      "trades": "92"
    },
    {
      "date": "2025-02-24",
      "bid": "55.70",
      "ask": "56.00",
      "open": "56.30",
      "high": "56.40",
      "low": "55.60",
      "close": "55.80",
      "average": "56.014",
      "volume": "10990",
      "turnover": "615597.5",
      "trades": "131"
    },
    {
      "date": "2025-02-25",
      "bid": "55.40",
      "ask": "55.60",
      "open": "55.80",
      "high": "55.90",
      "low": "55.00",
      "close": "55.60",
      "average": "55.5259",
      "volume": "24658",
      "turnover": "1369211",
      "trades": "173"
    },
    {
      "date": "2025-02-26",
      "bid": "55.80",
      "ask": "56.00",
      "open": "55.70",
      "high": "56.40",
      "low": "55.60",
      "close": "55.70",
      "average": "56.0364",
      "volume": "5759",
      "turnover": "322713.9",
      "trades": "81"
    },
    {
      "date": "2025-02-27",
      "bid": "54.50",
      "ask": "54.70",
      "open": "55.40",
      "high": "55.50",
      "low": "54.40",
      "close": "54.80",
      "average": "54.6976",
      "volume": "37103",
      "turnover": "2029444.8",
      "trades": "165"
    },
    {
      "date": "2025-02-28",
      "bid": "54.80",
      "ask": "55.00",
      "open": "54.80",
      "high": "55.00",
      "low": "54.00",
      "close": "54.90",
      "average": "54.7895",
      "volume": "4425",
      "turnover": "242439.3",
      "trades": "48"
    },
    {
      "date": "2025-03-03",
      "bid": "54.30",
      "ask": "54.70",
      "open": "54.70",
      "high": "55.10",
      "low": "53.80",
      "close": "54.60",
      "average": "54.3391",
      "volume": "12037",
      "turnover": "654079.8",
      "trades": "110"
    },
    {
      "date": "2025-03-04",
      "bid": "52.10",
      "ask": "52.30",
      "open": "53.70",
      "high": "53.70",
      "low": "52.00",
      "close": "52.30",
      "average": "52.6593",
      "volume": "18887",
      "turnover": "994578.8",
      "trades": "161"
    },
    {
      "date": "2025-03-05",
      "bid": "53.80",
      "ask": "54.00",
      "open": "53.10",
      "high": "54.50",
      "low": "53.10",
      "close": "54.20",
      "average": "53.7662",
      "volume": "11980",
      "turnover": "644119.5",
      "trades": "95"
    },
    {
      "date": "2025-03-06",
      "bid": "57.90",
      "ask": "58.10",
      "open": "54.30",
      "high": "58.20",
      "low": "54.30",
      "close": "58.10",
      "average": "56.935",
      "volume": "14014",
      "turnover": "797789.4",
      "trades": "132"
    },
    {
      "date": "2025-03-07",
      "bid": "57.90",
      "ask": "58.10",
      "open": "58.00",
      "high": "58.00",
      "low": "57.20",
      "close": "57.70",
      "average": "57.7421",
      "volume": "11760",
      "turnover": "679072.7",
      "trades": "100"
    },
    {
      "date": "2025-03-10",
      "bid": "57.80",
      "ask": "58.10",
      "open": "58.10",
      "high": "58.80",
      "low": "57.30",
      "close": "58.20",
      "average": "58.1507",
      "volume": "11721",
      "turnover": "681584.65",
      "trades": "101"
    },
    {
      "date": "2025-03-11",
      "bid": "55.60",
      "ask": "55.80",
      "open": "57.80",
      "high": "58.30",
      "low": "55.40",
      "close": "55.40",
      "average": "57.0222",
      "volume": "12743",
      "turnover": "726669.1",
      "trades": "159"
    },
    {
      "date": "2025-03-12",
      "bid": "53.70",
      "ask": "54.00",
      "open": "55.80",
      "high": "56.40",
      "low": "53.70",
      "close": "53.70",
      "average": "54.6925",
      "volume": "20322",
      "turnover": "1111460",
      "trades": "128"
    },
    {
      "date": "2025-03-13",
      "bid": "53.30",
      "ask": "53.60",
      "open": "53.60",
      "high": "54.00",
      "low": "52.80",
      "close": "53.50",
      "average": "53.8128",
      "volume": "13329",
      "turnover": "717270.9",
      "trades": "71"
    },
    {
      "date": "2025-03-14",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.60",
      "high": "54.10",
      "low": "52.90",
      "close": "53.10",
      "average": "53.4655",
      "volume": "13898",
      "turnover": "743064.2",
      "trades": "92"
    },
    {
      "date": "2025-03-17",
      "bid": "53.90",
      "ask": "54.00",
      "open": "53.20",
      "high": "54.30",
      "low": "53.20",
      "close": "54.30",
      "average": "53.5612",
      "volume": "8735",
      "turnover": "467856.8",
      "trades": "83"
    },
    {
      "date": "2025-03-18",
      "bid": "53.90",
      "ask": "54.20",
      "open": "54.50",
      "high": "55.20",
      "low": "53.70",
      "close": "54.20",
      "average": "54.4232",
      "volume": "15397",
      "turnover": "837953.6",
      "trades": "106"
    },
    {
      "date": "2025-03-19",
      "bid": "53.90",
      "ask": "54.00",
      "open": "54.20",
      "high": "54.80",
      "low": "53.60",
      "close": "53.80",
      "average": "54.0439",
      "volume": "12156",
      "turnover": "656957.8",
      "trades": "118"
    },
    {
      "date": "2025-03-20",
      "bid": "50.80",
      "ask": "51.10",
      "open": "53.60",
      "high": "53.60",
      "low": "50.50",
      "close": "51.00",
      "average": "51.1856",
      "volume": "43307",
      "turnover": "2216695.6",
      "trades": "308"
    },
    {
      "date": "2025-03-21",
      "bid": "50.50",
      "ask": "50.80",
      "open": "53.70",
      "high": "53.70",
      "low": "49.20",
      "close": "49.60",
      "average": "49.8602",
      "volume": "119070",
      "turnover": "5937601.6",
      "trades": "425"
    },
    {
      "date": "2025-03-24",
      "bid": "50.30",
      "ask": "50.40",
      "open": "50.80",
      "high": "51.10",
      "low": "50.00",
      "close": "50.00",
      "average": "50.5488",
      "volume": "35963",
      "turnover": "1817771.1",
      "trades": "196"
    },
    {
      "date": "2025-03-25",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.30",
      "high": "50.80",
      "low": "49.75",
      "close": "50.60",
      "average": "50.2886",
      "volume": "11582",
      "turnover": "582443.65",
      "trades": "104"
    },
    {
      "date": "2025-03-26",
      "bid": "49.90",
      "ask": "49.95",
      "open": "50.80",
      "high": "50.80",
      "low": "49.70",
      "close": "50.00",
      "average": "50.1901",
      "volume": "13580",
      "turnover": "681540.3",
      "trades": "119"
    },
    {
      "date": "2025-03-27",
      "bid": "49.45",
      "ask": "49.60",
      "open": "49.40",
      "high": "50.10",
      "low": "49.30",
      "close": "49.60",
      "average": "49.5941",
      "volume": "6968",
      "turnover": "345570.9",
      "trades": "88"
    },
    {
      "date": "2025-03-28",
      "bid": "48.55",
      "ask": "48.75",
      "open": "49.20",
      "high": "49.60",
      "low": "48.50",
      "close": "48.75",
      "average": "48.7916",
      "volume": "17197",
      "turnover": "839069.7",
      "trades": "111"
    },
    {
      "date": "2025-03-31",
      "bid": "47.30",
      "ask": "47.50",
      "open": "48.25",
      "high": "48.25",
      "low": "47.20",
      "close": "47.35",
      "average": "47.7013",
      "volume": "14167",
      "turnover": "675729.93",
      "trades": "139"
    },
    {
      "date": "2025-04-01",
      "bid": "47.45",
      "ask": "47.70",
      "open": "48.30",
      "high": "48.30",
      "low": "46.95",
      "close": "47.65",
      "average": "47.5099",
      "volume": "6322",
      "turnover": "300357.7",
      "trades": "74"
    },
    {
      "date": "2025-04-02",
      "bid": "47.50",
      "ask": "47.65",
      "open": "47.65",
      "high": "47.65",
      "low": "46.65",
      "close": "47.65",
      "average": "46.9517",
      "volume": "11533",
      "turnover": "541506.58",
      "trades": "137"
    },
    {
      "date": "2025-04-03",
      "bid": "44.85",
      "ask": "45.05",
      "open": "46.60",
      "high": "47.00",
      "low": "44.75",
      "close": "45.25",
      "average": "45.4973",
      "volume": "41581",
      "turnover": "1891815.78",
      "trades": "314"
    },
    {
      "date": "2025-04-04",
      "bid": "44.40",
      "ask": "44.75",
      "open": "44.40",
      "high": "45.40",
      "low": "43.65",
      "close": "44.70",
      "average": "44.7284",
      "volume": "50850",
      "turnover": "2274441",
      "trades": "398"
    },
    {
      "date": "2025-04-07",
      "bid": "43.00",
      "ask": "43.25",
      "open": "41.75",
      "high": "45.10",
      "low": "41.35",
      "close": "43.40",
      "average": "42.7517",
      "volume": "26181",
      "turnover": "1119281.35",
      "trades": "235"
    },
    {
      "date": "2025-04-08",
      "bid": "43.10",
      "ask": "43.35",
      "open": "49.20",
      "high": "49.20",
      "low": "43.15",
      "close": "43.20",
      "average": "43.7414",
      "volume": "19288",
      "turnover": "843648.98",
      "trades": "199"
    },
    {
      "date": "2025-04-09",
      "bid": "41.55",
      "ask": "41.80",
      "open": "42.30",
      "high": "42.60",
      "low": "41.05",
      "close": "41.90",
      "average": "41.8211",
      "volume": "7117",
      "turnover": "297640.9",
      "trades": "125"
    },
    {
      "date": "2025-04-10",
      "bid": "43.60",
      "ask": "43.65",
      "open": "44.80",
      "high": "47.85",
      "low": "43.65",
      "close": "43.75",
      "average": "45.2153",
      "volume": "23129",
      "turnover": "1046148.55",
      "trades": "148"
    },
    {
      "date": "2025-04-11",
      "bid": "44.15",
      "ask": "44.35",
      "open": "43.75",
      "high": "44.45",
      "low": "43.00",
      "close": "44.45",
      "average": "43.9076",
      "volume": "8935",
      "turnover": "392314.4",
      "trades": "103"
    },
    {
      "date": "2025-04-14",
      "bid": "45.30",
      "ask": "45.35",
      "open": "45.30",
      "high": "45.65",
      "low": "44.85",
      "close": "45.45",
      "average": "45.241",
      "volume": "7121",
      "turnover": "322158.5",
      "trades": "98"
    },
    {
      "date": "2025-04-15",
      "bid": "45.55",
      "ask": "45.80",
      "open": "45.75",
      "high": "46.00",
      "low": "45.10",
      "close": "45.80",
      "average": "45.5032",
      "volume": "7357",
      "turnover": "334789.6",
      "trades": "89"
    },
    {
      "date": "2025-04-16",
      "bid": "45.10",
      "ask": "45.40",
      "open": "45.50",
      "high": "45.70",
      "low": "44.75",
      "close": "45.25",
      "average": "45.2374",
      "volume": "6593",
      "turnover": "298249.9",
      "trades": "63"
    },
    {
      "date": "2025-04-17",
      "bid": "45.10",
      "ask": "45.25",
      "open": "45.25",
      "high": "45.75",
      "low": "45.05",
      "close": "45.25",
      "average": "45.327",
      "volume": "3894",
      "turnover": "176485.75",
      "trades": "49"
    },
    {
      "date": "2025-04-22",
      "bid": "45.60",
      "ask": "45.85",
      "open": "45.50",
      "high": "45.70",
      "low": "44.60",
      "close": "45.50",
      "average": "45.3551",
      "volume": "9334",
      "turnover": "423344.6",
      "trades": "94"
    },
    {
      "date": "2025-04-23",
      "bid": "47.00",
      "ask": "47.30",
      "open": "46.35",
      "high": "48.20",
      "low": "46.30",
      "close": "47.00",
      "average": "46.9593",
      "volume": "15182",
      "turnover": "712936.45",
      "trades": "93"
    },
    {
      "date": "2025-04-24",
      "bid": "46.10",
      "ask": "46.30",
      "open": "45.25",
      "high": "46.20",
      "low": "43.90",
      "close": "45.80",
      "average": "45.0513",
      "volume": "29097",
      "turnover": "1310870.2",
      "trades": "223"
    },
    {
      "date": "2025-04-25",
      "bid": "45.95",
      "ask": "46.20",
      "open": "46.10",
      "high": "46.65",
      "low": "45.00",
      "close": "45.00",
      "average": "45.9662",
      "volume": "17333",
      "turnover": "796731.75",
      "trades": "166"
    },
    {
      "date": "2025-04-28",
      "bid": "44.80",
      "ask": "45.05",
      "open": "46.20",
      "high": "46.25",
      "low": "44.70",
      "close": "44.80",
      "average": "45.3398",
      "volume": "29538",
      "turnover": "1339203.78",
      "trades": "231"
    },
    {
      "date": "2025-04-29",
      "bid": "44.55",
      "ask": "44.75",
      "open": "45.05",
      "high": "45.50",
      "low": "44.30",
      "close": "44.30",
      "average": "44.8472",
      "volume": "10107",
      "turnover": "453270.65",
      "trades": "110"
    },
    {
      "date": "2025-04-30",
      "bid": "44.65",
      "ask": "44.85",
      "open": "44.50",
      "high": "44.95",
      "low": "43.90",
      "close": "44.95",
      "average": "44.4457",
      "volume": "34595",
      "turnover": "1537600",
      "trades": "128"
    },
    {
      "date": "2025-05-02",
      "bid": "44.85",
      "ask": "45.00",
      "open": "45.30",
      "high": "45.80",
      "low": "44.65",
      "close": "45.10",
      "average": "44.9035",
      "volume": "19378",
      "turnover": "870139.5",
      "trades": "160"
    },
    {
      "date": "2025-05-05",
      "bid": "45.15",
      "ask": "45.30",
      "open": "45.50",
      "high": "45.50",
      "low": "44.50",
      "close": "45.45",
      "average": "44.9908",
      "volume": "24834",
      "turnover": "1117301.75",
      "trades": "171"
    },
    {
      "date": "2025-05-06",
      "bid": "44.55",
      "ask": "44.85",
      "open": "45.50",
      "high": "45.70",
      "low": "44.60",
      "close": "44.95",
      "average": "45.0202",
      "volume": "12992",
      "turnover": "584902.55",
      "trades": "118"
    },
    {
      "date": "2025-05-07",
      "bid": "45.25",
      "ask": "45.55",
      "open": "44.95",
      "high": "46.10",
      "low": "44.50",
      "close": "45.50",
      "average": "45.4951",
      "volume": "17800",
      "turnover": "809823.55",
      "trades": "170"
    },
    {
      "date": "2025-05-08",
      "bid": "46.65",
      "ask": "47.00",
      "open": "46.65",
      "high": "46.95",
      "low": "45.50",
      "close": "46.95",
      "average": "46.1121",
      "volume": "15148",
      "turnover": "698495.23",
      "trades": "127"
    },
    {
      "date": "2025-05-09",
      "bid": "46.70",
      "ask": "46.90",
      "open": "47.00",
      "high": "47.90",
      "low": "46.65",
      "close": "46.65",
      "average": "47.2727",
      "volume": "11848",
      "turnover": "560061.25",
      "trades": "97"
    },
    {
      "date": "2025-05-12",
      "bid": "49.70",
      "ask": "50.10",
      "open": "47.85",
      "high": "50.30",
      "low": "47.85",
      "close": "50.30",
      "average": "49.3687",
      "volume": "29975",
      "turnover": "1479862.99",
      "trades": "249"
    },
    {
      "date": "2025-05-13",
      "bid": "49.60",
      "ask": "49.95",
      "open": "50.90",
      "high": "50.90",
      "low": "49.60",
      "close": "49.65",
      "average": "50.0455",
      "volume": "16569",
      "turnover": "829204.45",
      "trades": "159"
    },
    {
      "date": "2025-05-14",
      "bid": "49.10",
      "ask": "49.35",
      "open": "49.70",
      "high": "50.00",
      "low": "48.60",
      "close": "49.25",
      "average": "49.2124",
      "volume": "21569",
      "turnover": "1061475.76",
      "trades": "204"
    },
    {
      "date": "2025-05-15",
      "bid": "49.15",
      "ask": "49.50",
      "open": "49.05",
      "high": "49.55",
      "low": "48.85",
      "close": "49.25",
      "average": "49.1202",
      "volume": "14042",
      "turnover": "689751.4",
      "trades": "139"
    },
    {
      "date": "2025-05-16",
      "bid": "48.65",
      "ask": "48.85",
      "open": "50.40",
      "high": "50.40",
      "low": "48.70",
      "close": "48.85",
      "average": "49.1607",
      "volume": "16911",
      "turnover": "831355.95",
      "trades": "160"
    },
    {
      "date": "2025-05-19",
      "bid": "50.00",
      "ask": "50.30",
      "open": "48.85",
      "high": "50.30",
      "low": "48.70",
      "close": "50.30",
      "average": "49.5562",
      "volume": "20906",
      "turnover": "1036022.5",
      "trades": "134"
    },
    {
      "date": "2025-05-20",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.30",
      "high": "50.60",
      "low": "49.50",
      "close": "50.20",
      "average": "50.3119",
      "volume": "27079",
      "turnover": "1362387.8",
      "trades": "187"
    },
    {
      "date": "2025-05-21",
      "bid": "49.20",
      "ask": "49.40",
      "open": "49.95",
      "high": "49.95",
      "low": "49.15",
      "close": "49.40",
      "average": "49.4088",
      "volume": "50963",
      "turnover": "2503990.16",
      "trades": "99"
    },
    {
      "date": "2025-05-22",
      "bid": "47.50",
      "ask": "47.80",
      "open": "50.70",
      "high": "50.70",
      "low": "47.50",
      "close": "47.75",
      "average": "48.1022",
      "volume": "10556",
      "turnover": "507761.7",
      "trades": "137"
    },
    {
      "date": "2025-05-23",
      "bid": "46.80",
      "ask": "46.95",
      "open": "50.90",
      "high": "50.90",
      "low": "46.20",
      "close": "46.80",
      "average": "47.0675",
      "volume": "11963",
      "turnover": "563272.53",
      "trades": "129"
    },
    {
      "date": "2025-05-26",
      "bid": "47.40",
      "ask": "47.65",
      "open": "47.75",
      "high": "48.00",
      "low": "47.45",
      "close": "47.45",
      "average": "47.5888",
      "volume": "17251",
      "turnover": "820948.8",
      "trades": "114"
    },
    {
      "date": "2025-05-27",
      "bid": "48.50",
      "ask": "48.65",
      "open": "51.00",
      "high": "51.00",
      "low": "47.50",
      "close": "48.65",
      "average": "48.5473",
      "volume": "30286",
      "turnover": "1470237.78",
      "trades": "177"
    },
    {
      "date": "2025-05-28",
      "bid": "49.05",
      "ask": "49.20",
      "open": "49.00",
      "high": "49.25",
      "low": "48.60",
      "close": "49.05",
      "average": "48.7799",
      "volume": "16128",
      "turnover": "786706.7",
      "trades": "102"
    },
    {
      "date": "2025-05-30",
      "bid": "48.55",
      "ask": "48.65",
      "open": "49.20",
      "high": "49.50",
      "low": "48.45",
      "close": "48.50",
      "average": "48.9684",
      "volume": "39120",
      "turnover": "1915632.15",
      "trades": "319"
    },
    {
      "date": "2025-06-02",
      "bid": "47.55",
      "ask": "47.80",
      "open": "49.00",
      "high": "49.00",
      "low": "47.45",
      "close": "47.55",
      "average": "47.9161",
      "volume": "22390",
      "turnover": "1072841.62",
      "trades": "167"
    },
    {
      "date": "2025-06-03",
      "bid": "47.40",
      "ask": "47.60",
      "open": "47.80",
      "high": "48.00",
      "low": "46.90",
      "close": "47.40",
      "average": "47.3063",
      "volume": "33183",
      "turnover": "1569789.8",
      "trades": "223"
    },
    {
      "date": "2025-06-04",
      "bid": "48.80",
      "ask": "48.95",
      "open": "47.75",
      "high": "49.20",
      "low": "47.75",
      "close": "48.95",
      "average": "48.7352",
      "volume": "18711",
      "turnover": "911886.35",
      "trades": "201"
    },
    {
      "date": "2025-06-05",
      "bid": "48.80",
      "ask": "49.00",
      "open": "49.50",
      "high": "49.50",
      "low": "48.30",
      "close": "48.80",
      "average": "49.1991",
      "volume": "16547",
      "turnover": "814097.8",
      "trades": "123"
    },
    {
      "date": "2025-06-09",
      "bid": "49.55",
      "ask": "49.70",
      "open": "49.05",
      "high": "49.80",
      "low": "49.00",
      "close": "49.55",
      "average": "49.2479",
      "volume": "10331",
      "turnover": "508815.48",
      "trades": "111"
    },
    {
      "date": "2025-06-10",
      "bid": "50.20",
      "ask": "50.40",
      "open": "49.70",
      "high": "50.40",
      "low": "49.55",
      "close": "50.20",
      "average": "49.9374",
      "volume": "16552",
      "turnover": "826564.55",
      "trades": "97"
    },
    {
      "date": "2025-06-11",
      "bid": "49.85",
      "ask": "50.00",
      "open": "50.20",
      "high": "50.60",
      "low": "49.35",
      "close": "50.00",
      "average": "50.1979",
      "volume": "97511",
      "turnover": "4894847.95",
      "trades": "401"
    },
    {
      "date": "2025-06-12",
      "bid": "49.30",
      "ask": "49.50",
      "open": "49.60",
      "high": "49.70",
      "low": "48.80",
      "close": "49.05",
      "average": "49.26",
      "volume": "60054",
      "turnover": "2958257.65",
      "trades": "500"
    },
    {
      "date": "2025-06-13",
      "bid": "48.75",
      "ask": "48.90",
      "open": "48.90",
      "high": "49.05",
      "low": "48.40",
      "close": "48.65",
      "average": "48.6014",
      "volume": "54795",
      "turnover": "2663191.65",
      "trades": "189"
    },
    {
      "date": "2025-06-16",
      "bid": "48.65",
      "ask": "48.75",
      "open": "48.65",
      "high": "49.00",
      "low": "48.35",
      "close": "48.65",
      "average": "48.7386",
      "volume": "23274",
      "turnover": "1134346.8",
      "trades": "132"
    },
    {
      "date": "2025-06-17",
      "bid": "48.15",
      "ask": "48.35",
      "open": "48.40",
      "high": "48.85",
      "low": "48.15",
      "close": "48.15",
      "average": "48.4708",
      "volume": "7142",
      "turnover": "346186.15",
      "trades": "77"
    },
    {
      "date": "2025-06-18",
      "bid": "48.00",
      "ask": "48.15",
      "open": "48.15",
      "high": "48.30",
      "low": "47.80",
      "close": "47.95",
      "average": "48.0011",
      "volume": "12543",
      "turnover": "602077.35",
      "trades": "97"
    },
    {
      "date": "2025-06-19",
      "bid": "48.45",
      "ask": "48.65",
      "open": "47.65",
      "high": "49.40",
      "low": "47.65",
      "close": "49.40",
      "average": "49.2357",
      "volume": "22953",
      "turnover": "1129775.78",
      "trades": "126"
    },
    {
      "date": "2025-06-23",
      "bid": "48.30",
      "ask": "48.55",
      "open": "49.40",
      "high": "49.40",
      "low": "48.15",
      "close": "48.40",
      "average": "48.587",
      "volume": "8340",
      "turnover": "405093.58",
      "trades": "86"
    },
    {
      "date": "2025-06-24",
      "bid": "49.15",
      "ask": "49.35",
      "open": "49.20",
      "high": "49.85",
      "low": "48.65",
      "close": "49.05",
      "average": "49.1618",
      "volume": "9061",
      "turnover": "445389.63",
      "trades": "102"
    },
    {
      "date": "2025-06-25",
      "bid": "48.65",
      "ask": "48.90",
      "open": "49.35",
      "high": "49.65",
      "low": "48.60",
      "close": "48.95",
      "average": "49.1396",
      "volume": "13707",
      "turnover": "673495.33",
      "trades": "97"
    },
    {
      "date": "2025-06-26",
      "bid": "48.80",
      "ask": "49.05",
      "open": "50.90",
      "high": "50.90",
      "low": "48.65",
      "close": "48.80",
      "average": "49.1212",
      "volume": "4149",
      "turnover": "203730.95",
      "trades": "72"
    },
    {
      "date": "2025-06-27",
      "bid": "50.40",
      "ask": "50.60",
      "open": "49.05",
      "high": "50.60",
      "low": "49.05",
      "close": "50.50",
      "average": "50.3117",
      "volume": "19370",
      "turnover": "974417.63",
      "trades": "83"
    },
    {
      "date": "2025-06-30",
      "bid": "49.80",
      "ask": "49.90",
      "open": "50.80",
      "high": "51.10",
      "low": "49.60",
      "close": "49.90",
      "average": "50.5198",
      "volume": "22643",
      "turnover": "1143961.8",
      "trades": "132"
    },
    {
      "date": "2025-07-01",
      "bid": "49.35",
      "ask": "49.55",
      "open": "50.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.40",
      "average": "49.4406",
      "volume": "6838",
      "turnover": "338016.93",
      "trades": "79"
    },
    {
      "date": "2025-07-02",
      "bid": "50.20",
      "ask": "50.50",
      "open": "49.70",
      "high": "50.40",
      "low": "49.60",
      "close": "50.40",
      "average": "50.1416",
      "volume": "15169",
      "turnover": "760623.05",
      "trades": "106"
    },
    {
      "date": "2025-07-03",
      "bid": "51.00",
      "ask": "51.30",
      "open": "50.50",
      "high": "52.00",
      "low": "50.50",
      "close": "51.30",
      "average": "51.2208",
      "volume": "12543",
      "turnover": "642405.85",
      "trades": "92"
    },
    {
      "date": "2025-07-04",
      "bid": "50.90",
      "ask": "51.10",
      "open": "52.20",
      "high": "52.20",
      "low": "50.60",
      "close": "51.00",
      "average": "51.0675",
      "volume": "10010",
      "turnover": "511147.1",
      "trades": "100"
    },
    {
      "date": "2025-07-07",
      "bid": "50.30",
      "ask": "50.50",
      "open": "51.10",
      "high": "51.10",
      "low": "50.10",
      "close": "50.20",
      "average": "50.3722",
      "volume": "14094",
      "turnover": "709897.65",
      "trades": "106"
    },
    {
      "date": "2025-07-08",
      "bid": "50.40",
      "ask": "50.60",
      "open": "50.60",
      "high": "50.60",
      "low": "49.65",
      "close": "50.50",
      "average": "50.0908",
      "volume": "14448",
      "turnover": "723716.45",
      "trades": "91"
    },
    {
      "date": "2025-07-09",
      "bid": "50.50",
      "ask": "50.80",
      "open": "50.50",
      "high": "51.10",
      "low": "50.00",
      "close": "50.80",
      "average": "50.7353",
      "volume": "9444",
      "turnover": "478695.8",
      "trades": "70"
    },
    {
      "date": "2025-07-10",
      "bid": "52.20",
      "ask": "52.30",
      "open": "51.00",
      "high": "52.40",
      "low": "51.00",
      "close": "52.40",
      "average": "51.7023",
      "volume": "14472",
      "turnover": "748230",
      "trades": "85"
    },
    {
      "date": "2025-07-11",
      "bid": "51.10",
      "ask": "51.40",
      "open": "52.20",
      "high": "52.60",
      "low": "51.10",
      "close": "51.40",
      "average": "52.0072",
      "volume": "17896",
      "turnover": "930789.95",
      "trades": "120"
    },
    {
      "date": "2025-07-14",
      "bid": "51.20",
      "ask": "51.60",
      "open": "51.20",
      "high": "52.50",
      "low": "50.60",
      "close": "52.50",
      "average": "51.4385",
      "volume": "8678",
      "turnover": "446338.5",
      "trades": "81"
    },
    {
      "date": "2025-07-15",
      "bid": "53.50",
      "ask": "53.90",
      "open": "52.50",
      "high": "54.50",
      "low": "51.70",
      "close": "53.80",
      "average": "53.6431",
      "volume": "19171",
      "turnover": "1028391.9",
      "trades": "159"
    },
    {
      "date": "2025-07-16",
      "bid": "52.90",
      "ask": "53.20",
      "open": "53.90",
      "high": "53.90",
      "low": "52.90",
      "close": "53.30",
      "average": "53.2306",
      "volume": "10529",
      "turnover": "560463.55",
      "trades": "102"
    },
    {
      "date": "2025-07-17",
      "bid": "52.60",
      "ask": "53.00",
      "open": "54.30",
      "high": "54.30",
      "low": "52.60",
      "close": "53.00",
      "average": "52.8897",
      "volume": "22383",
      "turnover": "1183877.2",
      "trades": "106"
    },
    {
      "date": "2025-07-18",
      "bid": "52.90",
      "ask": "53.10",
      "open": "56.00",
      "high": "58.80",
      "low": "52.10",
      "close": "53.10",
      "average": "55.079",
      "volume": "44532",
      "turnover": "2452776",
      "trades": "259"
    },
    {
      "date": "2025-07-21",
      "bid": "52.50",
      "ask": "52.80",
      "open": "53.10",
      "high": "53.50",
      "low": "52.30",
      "close": "52.50",
      "average": "52.9483",
      "volume": "16522",
      "turnover": "874811",
      "trades": "128"
    },
    {
      "date": "2025-07-22",
      "bid": "52.00",
      "ask": "52.30",
      "open": "52.50",
      "high": "52.50",
      "low": "51.00",
      "close": "52.30",
      "average": "51.6343",
      "volume": "24123",
      "turnover": "1245556.3",
      "trades": "153"
    },
    {
      "date": "2025-07-23",
      "bid": "54.50",
      "ask": "54.80",
      "open": "52.50",
      "high": "54.80",
      "low": "52.50",
      "close": "54.80",
      "average": "54.1109",
      "volume": "25237",
      "turnover": "1365628.6",
      "trades": "109"
    },
    {
      "date": "2025-07-24",
      "bid": "55.40",
      "ask": "55.70",
      "open": "54.80",
      "high": "55.70",
      "low": "54.80",
      "close": "55.60",
      "average": "55.2081",
      "volume": "17904",
      "turnover": "988518.3",
      "trades": "102"
    },
    {
      "date": "2025-07-25",
      "bid": "55.70",
      "ask": "56.00",
      "open": "55.70",
      "high": "55.90",
      "low": "54.80",
      "close": "55.90",
      "average": "55.3825",
      "volume": "13499",
      "turnover": "747608.7",
      "trades": "110"
    },
    {
      "date": "2025-07-28",
      "bid": "55.00",
      "ask": "55.30",
      "open": "56.20",
      "high": "56.80",
      "low": "54.90",
      "close": "55.20",
      "average": "56.1103",
      "volume": "26868",
      "turnover": "1507563.9",
      "trades": "156"
    },
    {
      "date": "2025-07-29",
      "bid": "55.00",
      "ask": "55.10",
      "open": "54.80",
      "high": "55.70",
      "low": "54.80",
      "close": "54.90",
      "average": "55.3284",
      "volume": "10813",
      "turnover": "598276.3",
      "trades": "101"
    },
    {
      "date": "2025-07-30",
      "bid": "53.40",
      "ask": "53.70",
      "open": "55.60",
      "high": "55.60",
      "low": "53.50",
      "close": "53.50",
      "average": "54.2361",
      "volume": "22850",
      "turnover": "1239293.6",
      "trades": "125"
    },
    {
      "date": "2025-07-31",
      "bid": "53.10",
      "ask": "53.30",
      "open": "53.70",
      "high": "53.80",
      "low": "53.10",
      "close": "53.10",
      "average": "53.4311",
      "volume": "4075",
      "turnover": "217731.65",
      "trades": "69"
    },
    {
      "date": "2025-08-01",
      "bid": "52.00",
      "ask": "52.30",
      "open": "53.00",
      "high": "53.00",
      "low": "51.90",
      "close": "52.50",
      "average": "52.311",
      "volume": "19876",
      "turnover": "1039807.85",
      "trades": "108"
    },
    {
      "date": "2025-08-04",
      "bid": "51.50",
      "ask": "51.60",
      "open": "52.00",
      "high": "52.50",
      "low": "51.00",
      "close": "51.50",
      "average": "51.8141",
      "volume": "11606",
      "turnover": "601349.45",
      "trades": "114"
    },
    {
      "date": "2025-08-05",
      "bid": "52.70",
      "ask": "52.90",
      "open": "51.50",
      "high": "53.00",
      "low": "51.50",
      "close": "53.00",
      "average": "51.9581",
      "volume": "29561",
      "turnover": "1535927.65",
      "trades": "104"
    },
    {
      "date": "2025-08-06",
      "bid": "53.20",
      "ask": "53.40",
      "open": "53.00",
      "high": "53.80",
      "low": "53.00",
      "close": "53.20",
      "average": "53.4326",
      "volume": "7725",
      "turnover": "412764.9",
      "trades": "58"
    },
    {
      "date": "2025-08-07",
      "bid": "54.30",
      "ask": "54.50",
      "open": "53.70",
      "high": "54.60",
      "low": "53.40",
      "close": "54.30",
      "average": "54.0581",
      "volume": "12516",
      "turnover": "676591",
      "trades": "77"
    },
    {
      "date": "2025-08-08",
      "bid": "55.10",
      "ask": "55.40",
      "open": "54.30",
      "high": "55.40",
      "low": "54.30",
      "close": "55.40",
      "average": "55.0196",
      "volume": "37922",
      "turnover": "2086415.5",
      "trades": "127"
    },
    {
      "date": "2025-08-11",
      "bid": "54.40",
      "ask": "54.60",
      "open": "55.40",
      "high": "55.50",
      "low": "54.30",
      "close": "54.30",
      "average": "54.7854",
      "volume": "16704",
      "turnover": "915135",
      "trades": "93"
    },
    {
      "date": "2025-08-12",
      "bid": "54.70",
      "ask": "55.00",
      "open": "54.90",
      "high": "55.10",
      "low": "54.30",
      "close": "55.00",
      "average": "54.8718",
      "volume": "26938",
      "turnover": "1478136.55",
      "trades": "77"
    },
    {
      "date": "2025-08-13",
      "bid": "55.00",
      "ask": "55.30",
      "open": "55.10",
      "high": "55.10",
      "low": "54.30",
      "close": "55.00",
      "average": "54.6151",
      "volume": "15351",
      "turnover": "838396.4",
      "trades": "96"
    },
    {
      "date": "2025-08-14",
      "bid": "56.20",
      "ask": "56.40",
      "open": "55.30",
      "high": "56.40",
      "low": "55.00",
      "close": "56.40",
      "average": "55.9759",
      "volume": "20565",
      "turnover": "1151128.3",
      "trades": "121"
    },
    {
      "date": "2025-08-15",
      "bid": "56.70",
      "ask": "56.90",
      "open": "56.40",
      "high": "57.50",
      "low": "56.40",
      "close": "56.50",
      "average": "56.8727",
      "volume": "24347",
      "turnover": "1384679.2",
      "trades": "152"
    },
    {
      "date": "2025-08-18",
      "bid": "55.80",
      "ask": "56.00",
      "open": "56.60",
      "high": "56.80",
      "low": "55.60",
      "close": "55.60",
      "average": "56.0334",
      "volume": "14729",
      "turnover": "825316.6",
      "trades": "94"
    },
    {
      "date": "2025-08-19",
      "bid": "57.50",
      "ask": "57.60",
      "open": "55.60",
      "high": "57.60",
      "low": "55.60",
      "close": "57.20",
      "average": "56.8771",
      "volume": "18261",
      "turnover": "1038634.5",
      "trades": "120"
    },
    {
      "date": "2025-08-20",
      "bid": "57.10",
      "ask": "57.30",
      "open": "57.00",
      "high": "57.50",
      "low": "56.90",
      "close": "56.90",
      "average": "57.2427",
      "volume": "13809",
      "turnover": "790464.1",
      "trades": "95"
    },
    {
      "date": "2025-08-21",
      "bid": "56.60",
      "ask": "56.70",
      "open": "57.10",
      "high": "57.40",
      "low": "56.20",
      "close": "56.20",
      "average": "56.9183",
      "volume": "7301",
      "turnover": "415561.4",
      "trades": "89"
    },
    {
      "date": "2025-08-22",
      "bid": "57.60",
      "ask": "57.90",
      "open": "57.00",
      "high": "57.70",
      "low": "56.60",
      "close": "57.50",
      "average": "57.1724",
      "volume": "10371",
      "turnover": "592933.5",
      "trades": "83"
    },
    {
      "date": "2025-08-25",
      "bid": "56.40",
      "ask": "56.60",
      "open": "57.90",
      "high": "57.90",
      "low": "56.20",
      "close": "56.20",
      "average": "56.5089",
      "volume": "17641",
      "turnover": "996872.75",
      "trades": "142"
    },
    {
      "date": "2025-08-26",
      "bid": "54.90",
      "ask": "55.20",
      "open": "56.60",
      "high": "56.60",
      "low": "54.80",
      "close": "54.80",
      "average": "55.3564",
      "volume": "11718",
      "turnover": "648664.9",
      "trades": "120"
    },
    {
      "date": "2025-08-27",
      "bid": "54.80",
      "ask": "55.00",
      "open": "55.30",
      "high": "55.40",
      "low": "54.50",
      "close": "54.50",
      "average": "54.991",
      "volume": "7362",
      "turnover": "404807.15",
      "trades": "88"
    },
    {
      "date": "2025-08-28",
      "bid": "54.30",
      "ask": "54.60",
      "open": "54.80",
      "high": "55.60",
      "low": "54.30",
      "close": "54.70",
      "average": "54.8896",
      "volume": "7978",
      "turnover": "437910.45",
      "trades": "79"
    },
    {
      "date": "2025-08-29",
      "bid": "53.70",
      "ask": "54.00",
      "open": "54.70",
      "high": "54.90",
      "low": "53.70",
      "close": "53.70",
      "average": "54.0276",
      "volume": "12636",
      "turnover": "682696.5",
      "trades": "108"
    },
    {
      "date": "2025-09-01",
      "bid": "52.90",
      "ask": "53.10",
      "open": "53.70",
      "high": "54.00",
      "low": "52.90",
      "close": "52.90",
      "average": "53.2398",
      "volume": "9946",
      "turnover": "529523.2",
      "trades": "79"
    },
    {
      "date": "2025-09-02",
      "bid": "51.80",
      "ask": "52.00",
      "open": "52.80",
      "high": "53.10",
      "low": "51.80",
      "close": "52.00",
      "average": "52.4575",
      "volume": "5035",
      "turnover": "264125.3",
      "trades": "67"
    },
    {
      "date": "2025-09-03",
      "bid": "52.30",
      "ask": "52.50",
      "open": "52.00",
      "high": "53.00",
      "low": "52.00",
      "close": "52.30",
      "average": "52.5371",
      "volume": "8856",
      "turnover": "465284.45",
      "trades": "88"
    },
    {
      "date": "2025-09-04",
      "bid": "52.40",
      "ask": "52.50",
      "open": "54.70",
      "high": "54.70",
      "low": "51.50",
      "close": "51.80",
      "average": "51.8265",
      "volume": "12835",
      "turnover": "665188.35",
      "trades": "91"
    },
    {
      "date": "2025-09-05",
      "bid": "52.10",
      "ask": "52.30",
      "open": "52.80",
      "high": "53.00",
      "low": "52.00",
      "close": "52.40",
      "average": "52.5038",
      "volume": "7045",
      "turnover": "369889.65",
      "trades": "52"
    },
    {
      "date": "2025-09-08",
      "bid": "52.10",
      "ask": "52.40",
      "open": "52.50",
      "high": "53.00",
      "low": "51.80",
      "close": "52.10",
      "average": "52.0272",
      "volume": "24370",
      "turnover": "1267915",
      "trades": "125"
    },
    {
      "date": "2025-09-09",
      "bid": "51.80",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.80",
      "low": "51.80",
      "close": "52.10",
      "average": "52.0318",
      "volume": "17415",
      "turnover": "906134",
      "trades": "84"
    },
    {
      "date": "2025-09-10",
      "bid": "51.40",
      "ask": "51.80",
      "open": "52.10",
      "high": "52.10",
      "low": "51.40",
      "close": "51.40",
      "average": "51.746",
      "volume": "14032",
      "turnover": "726101.85",
      "trades": "73"
    },
    {
      "date": "2025-09-11",
      "bid": "51.40",
      "ask": "51.60",
      "open": "51.40",
      "high": "51.80",
      "low": "51.20",
      "close": "51.40",
      "average": "51.3875",
      "volume": "16094",
      "turnover": "827037.2",
      "trades": "79"
    },
    {
      "date": "2025-09-12",
      "bid": "51.10",
      "ask": "51.30",
      "open": "51.40",
      "high": "51.70",
      "low": "51.00",
      "close": "51.00",
      "average": "51.3485",
      "volume": "8347",
      "turnover": "428605.6",
      "trades": "57"
    },
    {
      "date": "2025-09-15",
      "bid": "50.90",
      "ask": "51.10",
      "open": "52.00",
      "high": "52.00",
      "low": "50.90",
      "close": "50.90",
      "average": "51.2786",
      "volume": "9505",
      "turnover": "487403.4",
      "trades": "74"
    },
    {
      "date": "2025-09-16",
      "bid": "50.20",
      "ask": "50.50",
      "open": "51.10",
      "high": "51.10",
      "low": "50.20",
      "close": "50.20",
      "average": "50.6753",
      "volume": "5989",
      "turnover": "303454.3",
      "trades": "44"
    },
    {
      "date": "2025-09-17",
      "bid": "50.50",
      "ask": "50.70",
      "open": "50.00",
      "high": "50.70",
      "low": "50.00",
      "close": "50.50",
      "average": "50.3299",
      "volume": "13203",
      "turnover": "664506.3",
      "trades": "82"
    },
    {
      "date": "2025-09-18",
      "bid": "50.20",
      "ask": "50.50",
      "open": "51.10",
      "high": "51.10",
      "low": "50.30",
      "close": "50.60",
      "average": "50.5725",
      "volume": "2919",
      "turnover": "147621.1",
      "trades": "46"
    },
    {
      "date": "2025-09-19",
      "bid": "49.65",
      "ask": "49.90",
      "open": "50.50",
      "high": "50.50",
      "low": "49.55",
      "close": "49.85",
      "average": "49.8665",
      "volume": "17507",
      "turnover": "873018.98",
      "trades": "91"
    },
    {
      "date": "2025-09-22",
      "bid": "49.25",
      "ask": "49.40",
      "open": "49.90",
      "high": "49.90",
      "low": "49.05",
      "close": "49.25",
      "average": "49.3052",
      "volume": "67616",
      "turnover": "3333933.15",
      "trades": "224"
    },
    {
      "date": "2025-09-23",
      "bid": "49.90",
      "ask": "49.95",
      "open": "49.00",
      "high": "50.40",
      "low": "48.45",
      "close": "49.90",
      "average": "49.7817",
      "volume": "16853",
      "turnover": "838993.05",
      "trades": "107"
    },
    {
      "date": "2025-09-24",
      "bid": "48.70",
      "ask": "48.75",
      "open": "49.15",
      "high": "49.55",
      "low": "48.70",
      "close": "48.70",
      "average": "49.1112",
      "volume": "7233",
      "turnover": "355220.95",
      "trades": "61"
    },
    {
      "date": "2025-09-25",
      "bid": "49.00",
      "ask": "49.20",
      "open": "48.65",
      "high": "49.25",
      "low": "48.40",
      "close": "49.20",
      "average": "48.8761",
      "volume": "6568",
      "turnover": "321049.5",
      "trades": "70"
    },
    {
      "date": "2025-09-26",
      "bid": "49.30",
      "ask": "49.50",
      "open": "49.00",
      "high": "50.00",
      "low": "49.00",
      "close": "49.50",
      "average": "49.6589",
      "volume": "9560",
      "turnover": "474706.2",
      "trades": "87"
    },
    {
      "date": "2025-09-29",
      "bid": "50.10",
      "ask": "50.40",
      "open": "49.50",
      "high": "50.20",
      "low": "49.50",
      "close": "50.10",
      "average": "49.7661",
      "volume": "12264",
      "turnover": "610363.79",
      "trades": "125"
    },
    {
      "date": "2025-09-30",
      "bid": "50.20",
      "ask": "50.40",
      "open": "49.95",
      "high": "50.50",
      "low": "49.95",
      "close": "50.40",
      "average": "50.2637",
      "volume": "6617",
      "turnover": "332595.1",
      "trades": "55"
    },
    {
      "date": "2025-10-01",
      "bid": "50.80",
      "ask": "51.00",
      "open": "49.95",
      "high": "50.80",
      "low": "49.95",
      "close": "50.60",
      "average": "50.5512",
      "volume": "8627",
      "turnover": "436122.45",
      "trades": "94"
    },
    {
      "date": "2025-10-02",
      "bid": "52.20",
      "ask": "52.50",
      "open": "51.00",
      "high": "52.50",
      "low": "51.00",
      "close": "52.20",
      "average": "52.1334",
      "volume": "24911",
      "turnover": "1298694.7",
      "trades": "169"
    },
    {
      "date": "2025-10-03",
      "bid": "52.10",
      "ask": "52.30",
      "open": "52.50",
      "high": "52.80",
      "low": "51.70",
      "close": "52.10",
      "average": "52.1284",
      "volume": "4518",
      "turnover": "235472.25",
      "trades": "69"
    },
    {
      "date": "2025-10-06",
      "bid": "51.90",
      "ask": "52.10",
      "open": "52.10",
      "high": "52.10",
      "low": "51.50",
      "close": "51.90",
      "average": "51.8713",
      "volume": "10584",
      "turnover": "549019.8",
      "trades": "85"
    },
    {
      "date": "2025-10-07",
      "bid": "51.10",
      "ask": "51.20",
      "open": "51.90",
      "high": "52.00",
      "low": "51.10",
      "close": "51.10",
      "average": "51.3471",
      "volume": "10091",
      "turnover": "518164.6",
      "trades": "106"
    },
    {
      "date": "2025-10-08",
      "bid": "50.30",
      "ask": "50.50",
      "open": "51.10",
      "high": "51.40",
      "low": "50.10",
      "close": "50.30",
      "average": "50.4893",
      "volume": "8459",
      "turnover": "427088.55",
      "trades": "78"
    },
    {
      "date": "2025-10-09",
      "bid": "49.70",
      "ask": "49.95",
      "open": "50.50",
      "high": "50.60",
      "low": "49.70",
      "close": "49.70",
      "average": "49.9674",
      "volume": "10890",
      "turnover": "544145.05",
      "trades": "84"
    },
    {
      "date": "2025-10-10",
      "bid": "49.10",
      "ask": "49.30",
      "open": "49.70",
      "high": "50.10",
      "low": "49.00",
      "close": "49.30",
      "average": "49.7521",
      "volume": "13974",
      "turnover": "695238.9",
      "trades": "99"
    },
    {
      "date": "2025-10-13",
      "bid": "49.40",
      "ask": "49.55",
      "open": "49.05",
      "high": "49.80",
      "low": "49.00",
      "close": "49.55",
      "average": "49.4066",
      "volume": "13134",
      "turnover": "648939.6",
      "trades": "102"
    },
    {
      "date": "2025-10-14",
      "bid": "48.60",
      "ask": "48.80",
      "open": "49.20",
      "high": "49.65",
      "low": "48.60",
      "close": "48.60",
      "average": "49.0069",
      "volume": "8975",
      "turnover": "439837.63",
      "trades": "54"
    },
    {
      "date": "2025-10-15",
      "bid": "50.10",
      "ask": "50.50",
      "open": "48.85",
      "high": "50.60",
      "low": "48.85",
      "close": "50.50",
      "average": "49.7725",
      "volume": "6809",
      "turnover": "338901",
      "trades": "59"
    },
    {
      "date": "2025-10-16",
      "bid": "50.20",
      "ask": "50.40",
      "open": "50.50",
      "high": "50.70",
      "low": "50.10",
      "close": "50.20",
      "average": "50.3669",
      "volume": "17883",
      "turnover": "900710.8",
      "trades": "91"
    },
    {
      "date": "2025-10-17",
      "bid": "50.60",
      "ask": "50.80",
      "open": "50.60",
      "high": "50.90",
      "low": "49.30",
      "close": "50.90",
      "average": "50.2122",
      "volume": "10789",
      "turnover": "541739.35",
      "trades": "50"
    },
    {
      "date": "2025-10-20",
      "bid": "51.10",
      "ask": "51.40",
      "open": "50.90",
      "high": "51.50",
      "low": "50.50",
      "close": "51.10",
      "average": "50.8943",
      "volume": "18096",
      "turnover": "920983.1",
      "trades": "117"
    },
    {
      "date": "2025-10-21",
      "bid": "47.75",
      "ask": "47.85",
      "open": "48.25",
      "high": "48.25",
      "low": "45.80",
      "close": "47.85",
      "average": "46.7884",
      "volume": "134062",
      "turnover": "6272569.63",
      "trades": "536"
    },
    {
      "date": "2025-10-22",
      "bid": "46.80",
      "ask": "47.05",
      "open": "47.30",
      "high": "47.30",
      "low": "46.20",
      "close": "46.80",
      "average": "46.6578",
      "volume": "60782",
      "turnover": "2835943.35",
      "trades": "248"
    },
    {
      "date": "2025-10-23",
      "bid": "47.00",
      "ask": "47.20",
      "open": "47.15",
      "high": "47.25",
      "low": "46.50",
      "close": "46.75",
      "average": "46.8415",
      "volume": "18201",
      "turnover": "852551.44",
      "trades": "108"
    },
    {
      "date": "2025-10-24",
      "bid": "47.60",
      "ask": "47.75",
      "open": "47.05",
      "high": "47.85",
      "low": "46.80",
      "close": "47.50",
      "average": "47.3172",
      "volume": "12463",
      "turnover": "589703.55",
      "trades": "100"
    },
    {
      "date": "2025-10-27",
      "bid": "47.30",
      "ask": "47.45",
      "open": "48.00",
      "high": "48.00",
      "low": "47.15",
      "close": "47.25",
      "average": "47.4828",
      "volume": "16349",
      "turnover": "776297.92",
      "trades": "127"
    },
    {
      "date": "2025-10-28",
      "bid": "46.80",
      "ask": "46.95",
      "open": "47.45",
      "high": "47.45",
      "low": "46.65",
      "close": "46.70",
      "average": "46.9641",
      "volume": "12401",
      "turnover": "582401.85",
      "trades": "115"
    },
    {
      "date": "2025-10-29",
      "bid": "46.90",
      "ask": "47.05",
      "open": "46.80",
      "high": "47.00",
      "low": "46.00",
      "close": "46.00",
      "average": "46.6334",
      "volume": "19090",
      "turnover": "890258.23",
      "trades": "93"
    },
    {
      "date": "2025-10-30",
      "bid": "46.25",
      "ask": "46.45",
      "open": "46.25",
      "high": "46.85",
      "low": "46.20",
      "close": "46.25",
      "average": "46.4438",
      "volume": "14700",
      "turnover": "682727.3",
      "trades": "95"
    },
    {
      "date": "2025-10-31",
      "bid": "45.45",
      "ask": "45.55",
      "open": "46.25",
      "high": "46.60",
      "low": "45.40",
      "close": "45.40",
      "average": "45.6381",
      "volume": "8531",
      "turnover": "389338.35",
      "trades": "86"
    },
    {
      "date": "2025-11-03",
      "bid": "44.80",
      "ask": "45.00",
      "open": "45.30",
      "high": "45.30",
      "low": "44.75",
      "close": "44.80",
      "average": "45.0479",
      "volume": "20214",
      "turnover": "910593.8",
      "trades": "129"
    },
    {
      "date": "2025-11-04",
      "bid": "44.15",
      "ask": "44.25",
      "open": "44.80",
      "high": "44.80",
      "low": "44.00",
      "close": "44.10",
      "average": "44.2824",
      "volume": "11085",
      "turnover": "490870.5",
      "trades": "109"
    },
    {
      "date": "2025-11-05",
      "bid": "44.60",
      "ask": "44.70",
      "open": "44.40",
      "high": "44.75",
      "low": "44.05",
      "close": "44.45",
      "average": "44.331",
      "volume": "13188",
      "turnover": "584637.4",
      "trades": "119"
    },
    {
      "date": "2025-11-06",
      "bid": "44.30",
      "ask": "44.40",
      "open": "44.45",
      "high": "45.40",
      "low": "43.95",
      "close": "44.20",
      "average": "44.5429",
      "volume": "31097",
      "turnover": "1385256.33",
      "trades": "226"
    },
    {
      "date": "2025-11-07",
      "bid": "44.00",
      "ask": "44.25",
      "open": "44.15",
      "high": "44.50",
      "low": "43.85",
      "close": "44.00",
      "average": "44.007",
      "volume": "19180",
      "turnover": "844053.98",
      "trades": "93"
    },
    {
      "date": "2025-11-10",
      "bid": "45.00",
      "ask": "45.15",
      "open": "44.45",
      "high": "45.15",
      "low": "44.45",
      "close": "45.00",
      "average": "44.8081",
      "volume": "13640",
      "turnover": "611207.12",
      "trades": "84"
    },
    {
      "date": "2025-11-11",
      "bid": "45.40",
      "ask": "45.55",
      "open": "45.00",
      "high": "45.55",
      "low": "45.00",
      "close": "45.40",
      "average": "45.3293",
      "volume": "19939",
      "turnover": "903821.15",
      "trades": "73"
    },
    {
      "date": "2025-11-12",
      "bid": "45.35",
      "ask": "45.50",
      "open": "45.35",
      "high": "45.70",
      "low": "45.10",
      "close": "45.50",
      "average": "45.227",
      "volume": "12714",
      "turnover": "575016.7",
      "trades": "79"
    },
    {
      "date": "2025-11-13",
      "bid": "45.25",
      "ask": "45.45",
      "open": "45.65",
      "high": "45.65",
      "low": "45.25",
      "close": "45.25",
      "average": "45.3685",
      "volume": "11990",
      "turnover": "543983.68",
      "trades": "64"
    },
    {
      "date": "2025-11-14",
      "bid": "44.30",
      "ask": "44.50",
      "open": "45.20",
      "high": "45.25",
      "low": "44.05",
      "close": "44.25",
      "average": "44.3894",
      "volume": "17146",
      "turnover": "761104.45",
      "trades": "92"
    },
    {
      "date": "2025-11-17",
      "bid": "43.50",
      "ask": "43.60",
      "open": "44.25",
      "high": "44.30",
      "low": "43.40",
      "close": "43.40",
      "average": "43.7401",
      "volume": "5257",
      "turnover": "229941.85",
      "trades": "73"
    },
    {
      "date": "2025-11-18",
      "bid": "42.50",
      "ask": "42.70",
      "open": "43.40",
      "high": "43.40",
      "low": "42.50",
      "close": "42.80",
      "average": "42.8494",
      "volume": "23775",
      "turnover": "1018717.56",
      "trades": "111"
    },
    {
      "date": "2025-11-19",
      "bid": "44.40",
      "ask": "44.60",
      "open": "42.50",
      "high": "44.90",
      "low": "42.50",
      "close": "44.50",
      "average": "44.3279",
      "volume": "14258",
      "turnover": "632027.35",
      "trades": "79"
    },
    {
      "date": "2025-11-20",
      "bid": "43.60",
      "ask": "43.75",
      "open": "44.80",
      "high": "44.80",
      "low": "43.45",
      "close": "43.45",
      "average": "43.9645",
      "volume": "12372",
      "turnover": "543926.05",
      "trades": "67"
    },
    {
      "date": "2025-11-21",
      "bid": "43.90",
      "ask": "44.10",
      "open": "43.75",
      "high": "44.10",
      "low": "43.40",
      "close": "44.10",
      "average": "43.5273",
      "volume": "15808",
      "turnover": "688100.4",
      "trades": "52"
    },
    {
      "date": "2025-11-24",
      "bid": "44.10",
      "ask": "44.25",
      "open": "44.15",
      "high": "44.55",
      "low": "43.80",
      "close": "44.10",
      "average": "44.1205",
      "volume": "11606",
      "turnover": "512063.73",
      "trades": "90"
    },
    {
      "date": "2025-11-25",
      "bid": "44.90",
      "ask": "45.05",
      "open": "44.60",
      "high": "45.05",
      "low": "43.80",
      "close": "45.05",
      "average": "44.086",
      "volume": "20810",
      "turnover": "917429.1",
      "trades": "72"
    },
    {
      "date": "2025-11-26",
      "bid": "44.35",
      "ask": "44.50",
      "open": "44.80",
      "high": "44.95",
      "low": "44.05",
      "close": "44.50",
      "average": "44.5225",
      "volume": "28872",
      "turnover": "1285453",
      "trades": "94"
    },
    {
      "date": "2025-11-27",
      "bid": "45.00",
      "ask": "45.15",
      "open": "44.50",
      "high": "45.10",
      "low": "44.50",
      "close": "45.10",
      "average": "44.7122",
      "volume": "11378",
      "turnover": "508735.95",
      "trades": "52"
    },
    {
      "date": "2025-11-28",
      "bid": "45.15",
      "ask": "45.30",
      "open": "45.05",
      "high": "45.40",
      "low": "44.90",
      "close": "45.25",
      "average": "45.2079",
      "volume": "40943",
      "turnover": "1850965.8",
      "trades": "117"
    },
    {
      "date": "2025-12-01",
      "bid": "45.00",
      "ask": "45.10",
      "open": "45.15",
      "high": "45.15",
      "low": "44.60",
      "close": "45.10",
      "average": "44.8858",
      "volume": "19228",
      "turnover": "863057.65",
      "trades": "72"
    },
    {
      "date": "2025-12-02",
      "bid": "44.65",
      "ask": "44.80",
      "open": "45.10",
      "high": "45.35",
      "low": "44.50",
      "close": "44.80",
      "average": "45.0119",
      "volume": "6167",
      "turnover": "277588.1",
      "trades": "48"
    },
    {
      "date": "2025-12-03",
      "bid": "44.45",
      "ask": "44.55",
      "open": "44.80",
      "high": "44.90",
      "low": "44.40",
      "close": "44.55",
      "average": "44.6285",
      "volume": "31584",
      "turnover": "1409547.9",
      "trades": "107"
    },
    {
      "date": "2025-12-04",
      "bid": "45.60",
      "ask": "45.70",
      "open": "44.60",
      "high": "45.75",
      "low": "44.60",
      "close": "45.70",
      "average": "45.3297",
      "volume": "14561",
      "turnover": "660046.25",
      "trades": "68"
    },
    {
      "date": "2025-12-05",
      "bid": "46.05",
      "ask": "46.15",
      "open": "45.60",
      "high": "46.40",
      "low": "45.60",
      "close": "46.15",
      "average": "46.0564",
      "volume": "16007",
      "turnover": "737224.4",
      "trades": "81"
    },
    {
      "date": "2025-12-08",
      "bid": "45.70",
      "ask": "45.80",
      "open": "46.15",
      "high": "46.15",
      "low": "45.50",
      "close": "45.80",
      "average": "45.813",
      "volume": "18147",
      "turnover": "831340.56",
      "trades": "82"
    },
    {
      "date": "2025-12-09",
      "bid": "45.90",
      "ask": "46.00",
      "open": "45.50",
      "high": "46.55",
      "low": "45.50",
      "close": "46.00",
      "average": "45.983",
      "volume": "29929",
      "turnover": "1376224.2",
      "trades": "93"
    },
    {
      "date": "2025-12-10",
      "bid": "45.50",
      "ask": "45.60",
      "open": "45.95",
      "high": "45.95",
      "low": "44.65",
      "close": "45.55",
      "average": "45.1747",
      "volume": "35098",
      "turnover": "1585577.4",
      "trades": "113"
    },
    {
      "date": "2025-12-11",
      "bid": "46.85",
      "ask": "46.90",
      "open": "45.40",
      "high": "46.85",
      "low": "45.30",
      "close": "46.80",
      "average": "45.9342",
      "volume": "47536",
      "turnover": "2183471.35",
      "trades": "147"
    },
    {
      "date": "2025-12-12",
      "bid": "47.55",
      "ask": "47.70",
      "open": "47.20",
      "high": "48.60",
      "low": "46.90",
      "close": "47.70",
      "average": "48.114",
      "volume": "50037",
      "turnover": "2407495.83",
      "trades": "156"
    },
    {
      "date": "2025-12-15",
      "bid": "46.90",
      "ask": "47.05",
      "open": "47.50",
      "high": "47.55",
      "low": "46.80",
      "close": "46.80",
      "average": "47.19",
      "volume": "25895",
      "turnover": "1221985.45",
      "trades": "105"
    },
    {
      "date": "2025-12-16",
      "bid": "46.80",
      "ask": "46.90",
      "open": "46.80",
      "high": "47.05",
      "low": "46.50",
      "close": "46.65",
      "average": "46.8102",
      "volume": "14827",
      "turnover": "694060.6",
      "trades": "59"
    },
    {
      "date": "2025-12-17",
      "bid": "45.95",
      "ask": "46.10",
      "open": "46.80",
      "high": "46.80",
      "low": "45.85",
      "close": "45.85",
      "average": "46.2676",
      "volume": "28161",
      "turnover": "1302941.95",
      "trades": "110"
    },
    {
      "date": "2025-12-18",
      "bid": "45.95",
      "ask": "46.10",
      "open": "46.00",
      "high": "46.05",
      "low": "45.40",
      "close": "45.90",
      "average": "45.7579",
      "volume": "21019",
      "turnover": "961784.5",
      "trades": "77"
    },
    {
      "date": "2025-12-19",
      "bid": "45.25",
      "ask": "45.35",
      "open": "45.95",
      "high": "45.95",
      "low": "44.90",
      "close": "45.25",
      "average": "45.3574",
      "volume": "20089",
      "turnover": "911184.3",
      "trades": "88"
    },
    {
      "date": "2025-12-22",
      "bid": "45.30",
      "ask": "45.50",
      "open": "45.25",
      "high": "45.50",
      "low": "45.00",
      "close": "45.30",
      "average": "45.2502",
      "volume": "21176",
      "turnover": "958218.4",
      "trades": "82"
    },
    {
      "date": "2025-12-23",
      "bid": "45.30",
      "ask": "45.40",
      "open": "45.30",
      "high": "45.65",
      "low": "45.10",
      "close": "45.30",
      "average": "45.304",
      "volume": "18370",
      "turnover": "832234.1",
      "trades": "83"
    },
    {
      "date": "2025-12-29",
      "bid": "46.30",
      "ask": "46.40",
      "open": "45.30",
      "high": "46.50",
      "low": "45.30",
      "close": "46.35",
      "average": "45.9236",
      "volume": "18923",
      "turnover": "869032.15",
      "trades": "113"
    },
    {
      "date": "2025-12-30",
      "bid": "46.25",
      "ask": "46.35",
      "open": "46.35",
      "high": "46.60",
      "low": "46.05",
      "close": "46.30",
      "average": "46.3013",
      "volume": "18626",
      "turnover": "862408.6",
      "trades": "88"
    },
    {
      "date": "2026-01-02",
      "bid": "46.30",
      "ask": "46.40",
      "open": "46.30",
      "high": "46.45",
      "low": "45.65",
      "close": "46.30",
      "average": "46.141",
      "volume": "19396",
      "turnover": "895171.2",
      "trades": "113"
    },
    {
      "date": "2026-01-05",
      "bid": "45.85",
      "ask": "46.05",
      "open": "46.30",
      "high": "47.30",
      "low": "45.95",
      "close": "46.25",
      "average": "46.728",
      "volume": "8824",
      "turnover": "412327.55",
      "trades": "99"
    },
    {
      "date": "2026-01-07",
      "bid": "46.70",
      "ask": "46.80",
      "open": "46.55",
      "high": "46.90",
      "low": "46.15",
      "close": "46.90",
      "average": "46.588",
      "volume": "19491",
      "turnover": "908045.95",
      "trades": "105"
    },
    {
      "date": "2026-01-08",
      "bid": "45.95",
      "ask": "46.10",
      "open": "46.90",
      "high": "46.90",
      "low": "45.85",
      "close": "45.95",
      "average": "46.4516",
      "volume": "7017",
      "turnover": "325950.65",
      "trades": "67"
    },
    {
      "date": "2026-01-09",
      "bid": "46.75",
      "ask": "47.05",
      "open": "45.95",
      "high": "47.40",
      "low": "45.95",
      "close": "47.00",
      "average": "46.9196",
      "volume": "29159",
      "turnover": "1368133",
      "trades": "134"
    },
    {
      "date": "2026-01-12",
      "bid": "46.20",
      "ask": "46.35",
      "open": "46.85",
      "high": "46.95",
      "low": "46.05",
      "close": "46.35",
      "average": "46.5718",
      "volume": "11367",
      "turnover": "529382.1",
      "trades": "101"
    },
    {
      "date": "2026-01-13",
      "bid": "45.90",
      "ask": "46.05",
      "open": "46.25",
      "high": "46.45",
      "low": "45.75",
      "close": "45.90",
      "average": "46.0475",
      "volume": "8204",
      "turnover": "377773.45",
      "trades": "75"
    },
    {
      "date": "2026-01-14",
      "bid": "46.25",
      "ask": "46.40",
      "open": "45.70",
      "high": "46.65",
      "low": "45.50",
      "close": "46.15",
      "average": "45.987",
      "volume": "19066",
      "turnover": "876788.25",
      "trades": "62"
    },
    {
      "date": "2026-01-15",
      "bid": "48.20",
      "ask": "48.35",
      "open": "46.40",
      "high": "48.40",
      "low": "46.40",
      "close": "48.20",
      "average": "47.4598",
      "volume": "24039",
      "turnover": "1140887.1",
      "trades": "103"
    },
    {
      "date": "2026-01-16",
      "bid": "47.70",
      "ask": "47.85",
      "open": "48.10",
      "high": "48.10",
      "low": "47.55",
      "close": "47.70",
      "average": "47.7582",
      "volume": "8340",
      "turnover": "398303.3",
      "trades": "64"
    },
    {
      "date": "2026-01-19",
      "bid": "44.75",
      "ask": "44.90",
      "open": "47.00",
      "high": "47.00",
      "low": "44.70",
      "close": "44.75",
      "average": "45.6582",
      "volume": "47551",
      "turnover": "2170327.99",
      "trades": "214"
    },
    {
      "date": "2026-01-20",
      "bid": "43.90",
      "ask": "44.00",
      "open": "44.50",
      "high": "44.50",
      "low": "43.60",
      "close": "43.90",
      "average": "44.1209",
      "volume": "17468",
      "turnover": "770703.8",
      "trades": "126"
    },
    {
      "date": "2026-01-21",
      "bid": "45.25",
      "ask": "45.40",
      "open": "44.10",
      "high": "45.40",
      "low": "44.05",
      "close": "45.25",
      "average": "44.6461",
      "volume": "15458",
      "turnover": "690143.95",
      "trades": "155"
    },
    {
      "date": "2026-01-22",
      "bid": "46.30",
      "ask": "46.40",
      "open": "45.40",
      "high": "47.15",
      "low": "45.40",
      "close": "46.30",
      "average": "46.5901",
      "volume": "42724",
      "turnover": "1990518.15",
      "trades": "208"
    },
    {
      "date": "2026-01-23",
      "bid": "45.70",
      "ask": "45.85",
      "open": "47.35",
      "high": "47.35",
      "low": "45.45",
      "close": "45.70",
      "average": "46.016",
      "volume": "33906",
      "turnover": "1560218.55",
      "trades": "90"
    },
    {
      "date": "2026-01-26",
      "bid": "45.35",
      "ask": "45.45",
      "open": "45.70",
      "high": "45.85",
      "low": "45.10",
      "close": "45.35",
      "average": "45.3903",
      "volume": "67755",
      "turnover": "3075424.85",
      "trades": "165"
    },
    {
      "date": "2026-01-27",
      "bid": "45.25",
      "ask": "45.40",
      "open": "45.50",
      "high": "46.10",
      "low": "45.15",
      "close": "45.25",
      "average": "45.508",
      "volume": "38241",
      "turnover": "1740270.25",
      "trades": "110"
    },
    {
      "date": "2026-01-28",
      "bid": "45.30",
      "ask": "45.45",
      "open": "45.25",
      "high": "45.55",
      "low": "44.35",
      "close": "45.50",
      "average": "44.9852",
      "volume": "60682",
      "turnover": "2729832.1",
      "trades": "149"
    },
    {
      "date": "2026-01-29",
      "bid": "44.75",
      "ask": "44.85",
      "open": "45.50",
      "high": "45.50",
      "low": "44.35",
      "close": "44.75",
      "average": "44.752",
      "volume": "48449",
      "turnover": "2168211.1",
      "trades": "137"
    },
    {
      "date": "2026-01-30",
      "bid": "45.45",
      "ask": "45.60",
      "open": "44.80",
      "high": "45.70",
      "low": "44.80",
      "close": "45.50",
      "average": "45.2975",
      "volume": "51531",
      "turnover": "2334227.79",
      "trades": "134"
    },
    {
      "date": "2026-02-02",
      "bid": "45.80",
      "ask": "45.95",
      "open": "45.40",
      "high": "46.25",
      "low": "45.05",
      "close": "45.75",
      "average": "45.8886",
      "volume": "25381",
      "turnover": "1164699.8",
      "trades": "107"
    },
    {
      "date": "2026-02-03",
      "bid": "46.50",
      "ask": "46.65",
      "open": "45.80",
      "high": "46.75",
      "low": "45.80",
      "close": "46.75",
      "average": "46.2051",
      "volume": "31316",
      "turnover": "1446958.05",
      "trades": "122"
    },
    {
      "date": "2026-02-04",
      "bid": "42.80",
      "ask": "43.15",
      "open": "45.85",
      "high": "45.85",
      "low": "40.70",
      "close": "43.35",
      "average": "42.1404",
      "volume": "263030",
      "turnover": "11083785.78",
      "trades": "885"
    },
    {
      "date": "2026-02-05",
      "bid": "43.45",
      "ask": "43.65",
      "open": "43.30",
      "high": "43.60",
      "low": "42.45",
      "close": "43.50",
      "average": "43.1247",
      "volume": "96891",
      "turnover": "4178396.1",
      "trades": "255"
    },
    {
      "date": "2026-02-06",
      "bid": "44.10",
      "ask": "44.15",
      "open": "43.65",
      "high": "44.20",
      "low": "43.10",
      "close": "44.15",
      "average": "43.552",
      "volume": "24815",
      "turnover": "1080742.39",
      "trades": "101"
    },
    {
      "date": "2026-02-09",
      "bid": "44.05",
      "ask": "44.20",
      "open": "44.10",
      "high": "44.55",
      "low": "43.75",
      "close": "43.90",
      "average": "44.0268",
      "volume": "61118",
      "turnover": "2690867.7",
      "trades": "174"
    },
    {
      "date": "2026-02-10",
      "bid": "45.45",
      "ask": "45.55",
      "open": "44.20",
      "high": "45.75",
      "low": "44.20",
      "close": "45.50",
      "average": "45.4529",
      "volume": "40376",
      "turnover": "1835241.75",
      "trades": "133"
    },
    {
      "date": "2026-02-11",
      "bid": "45.40",
      "ask": "45.60",
      "open": "45.60",
      "high": "45.95",
      "low": "45.05",
      "close": "45.15",
      "average": "45.2254",
      "volume": "18841",
      "turnover": "852077.78",
      "trades": "81"
    },
    {
      "date": "2026-02-12",
      "bid": "45.20",
      "ask": "45.45",
      "open": "45.10",
      "high": "46.10",
      "low": "45.10",
      "close": "45.15",
      "average": "45.7663",
      "volume": "23029",
      "turnover": "1053899.83",
      "trades": "101"
    },
    {
      "date": "2026-02-13",
      "bid": "44.70",
      "ask": "44.90",
      "open": "44.90",
      "high": "45.10",
      "low": "44.25",
      "close": "44.65",
      "average": "44.6563",
      "volume": "34366",
      "turnover": "1534657.3",
      "trades": "109"
    },
    {
      "date": "2026-02-16",
      "bid": "44.65",
      "ask": "44.80",
      "open": "44.70",
      "high": "45.00",
      "low": "44.10",
      "close": "44.80",
      "average": "44.6233",
      "volume": "23047",
      "turnover": "1028433.7",
      "trades": "99"
    },
    {
      "date": "2026-02-17",
      "bid": "44.65",
      "ask": "44.85",
      "open": "44.80",
      "high": "44.85",
      "low": "44.40",
      "close": "44.65",
      "average": "44.6052",
      "volume": "16061",
      "turnover": "716486.43",
      "trades": "104"
    },
    {
      "date": "2026-02-18",
      "bid": "43.95",
      "ask": "44.05",
      "open": "44.50",
      "high": "44.55",
      "low": "44.00",
      "close": "44.05",
      "average": "44.2734",
      "volume": "20569",
      "turnover": "910656",
      "trades": "90"
    },
    {
      "date": "2026-02-19",
      "bid": "43.90",
      "ask": "44.00",
      "open": "43.95",
      "high": "44.15",
      "low": "43.70",
      "close": "43.85",
      "average": "43.9698",
      "volume": "21225",
      "turnover": "933259.35",
      "trades": "110"
    },
    {
      "date": "2026-02-20",
      "bid": "43.70",
      "ask": "43.85",
      "open": "43.85",
      "high": "44.35",
      "low": "43.55",
      "close": "43.70",
      "average": "43.7665",
      "volume": "9597",
      "turnover": "420078.35",
      "trades": "83"
    },
    {
      "date": "2026-02-23",
      "bid": "43.00",
      "ask": "43.10",
      "open": "43.60",
      "high": "43.90",
      "low": "43.05",
      "close": "43.10",
      "average": "43.5669",
      "volume": "15557",
      "turnover": "677826.2",
      "trades": "132"
    },
    {
      "date": "2026-02-24",
      "bid": "43.60",
      "ask": "43.65",
      "open": "43.10",
      "high": "44.20",
      "low": "43.00",
      "close": "44.00",
      "average": "43.6541",
      "volume": "18768",
      "turnover": "819305.78",
      "trades": "116"
    },
    {
      "date": "2026-02-25",
      "bid": "43.25",
      "ask": "43.45",
      "open": "43.50",
      "high": "43.90",
      "low": "43.15",
      "close": "43.15",
      "average": "43.4444",
      "volume": "71647",
      "turnover": "3113364.18",
      "trades": "300"
    },
    {
      "date": "2026-02-26",
      "bid": "43.20",
      "ask": "43.40",
      "open": "44.00",
      "high": "44.00",
      "low": "42.95",
      "close": "43.40",
      "average": "43.1706",
      "volume": "9385",
      "turnover": "405158.2",
      "trades": "110"
    },
    {
      "date": "2026-02-27",
      "bid": "43.20",
      "ask": "43.30",
      "open": "43.35",
      "high": "43.55",
      "low": "42.90",
      "close": "43.20",
      "average": "43.1233",
      "volume": "18529",
      "turnover": "799091.03",
      "trades": "92"
    },
    {
      "date": "2026-03-02",
      "bid": "41.70",
      "ask": "41.80",
      "open": "42.40",
      "high": "42.75",
      "low": "41.75",
      "close": "41.80",
      "average": "42.2317",
      "volume": "24192",
      "turnover": "1021677.68",
      "trades": "185"
    },
    {
      "date": "2026-03-03",
      "bid": "39.75",
      "ask": "39.95",
      "open": "41.75",
      "high": "41.75",
      "low": "39.50",
      "close": "40.25",
      "average": "40.3289",
      "volume": "60228",
      "turnover": "2428927.35",
      "trades": "322"
    },
    {
      "date": "2026-03-04",
      "bid": "41.10",
      "ask": "41.20",
      "open": "40.15",
      "high": "41.65",
      "low": "40.15",
      "close": "41.60",
      "average": "40.982",
      "volume": "17854",
      "turnover": "731693.26",
      "trades": "133"
    },
    {
      "date": "2026-03-05",
      "bid": "41.20",
      "ask": "41.40",
      "open": "41.20",
      "high": "41.60",
      "low": "40.60",
      "close": "41.20",
      "average": "41.2262",
      "volume": "19261",
      "turnover": "794052.93",
      "trades": "113"
    },
    {
      "date": "2026-03-06",
      "bid": "41.05",
      "ask": "41.25",
      "open": "41.30",
      "high": "41.35",
      "low": "40.60",
      "close": "41.25",
      "average": "41.0133",
      "volume": "7146",
      "turnover": "293081.98",
      "trades": "88"
    },
    {
      "date": "2026-03-09",
      "bid": "39.25",
      "ask": "39.45",
      "open": "40.35",
      "high": "40.35",
      "low": "39.30",
      "close": "39.45",
      "average": "39.657",
      "volume": "23994",
      "turnover": "951559.13",
      "trades": "195"
    },
    {
      "date": "2026-03-10",
      "bid": "40.30",
      "ask": "40.50",
      "open": "39.95",
      "high": "40.95",
      "low": "39.95",
      "close": "40.95",
      "average": "40.3646",
      "volume": "12074",
      "turnover": "487340.36",
      "trades": "101"
    },
    {
      "date": "2026-03-11",
      "bid": "39.75",
      "ask": "39.85",
      "open": "40.30",
      "high": "41.00",
      "low": "39.70",
      "close": "41.00",
      "average": "40.0262",
      "volume": "27282",
      "turnover": "1092050.1",
      "trades": "128"
    },
    {
      "date": "2026-03-12",
      "bid": "38.35",
      "ask": "38.60",
      "open": "40.75",
      "high": "41.40",
      "low": "38.00",
      "close": "38.80",
      "average": "39.2795",
      "volume": "51498",
      "turnover": "2022635.88",
      "trades": "262"
    },
    {
      "date": "2026-03-13",
      "bid": "37.70",
      "ask": "37.80",
      "open": "38.60",
      "high": "38.60",
      "low": "37.50",
      "close": "37.95",
      "average": "37.9743",
      "volume": "31818",
      "turnover": "1208238.6",
      "trades": "195"
    },
    {
      "date": "2026-03-16",
      "bid": "37.45",
      "ask": "37.55",
      "open": "37.80",
      "high": "38.00",
      "low": "37.45",
      "close": "37.80",
      "average": "37.7649",
      "volume": "32032",
      "turnover": "1209719.03",
      "trades": "145"
    },
    {
      "date": "2026-03-17",
      "bid": "37.10",
      "ask": "37.20",
      "open": "37.45",
      "high": "37.55",
      "low": "37.10",
      "close": "37.10",
      "average": "37.2571",
      "volume": "23489",
      "turnover": "875133",
      "trades": "93"
    },
    {
      "date": "2026-03-18",
      "bid": "37.00",
      "ask": "37.20",
      "open": "37.25",
      "high": "37.65",
      "low": "36.85",
      "close": "37.25",
      "average": "37.3855",
      "volume": "19272",
      "turnover": "720504.33",
      "trades": "125"
    },
    {
      "date": "2026-03-19",
      "bid": "35.80",
      "ask": "36.00",
      "open": "37.25",
      "high": "37.25",
      "low": "35.80",
      "close": "36.05",
      "average": "36.211",
      "volume": "39288",
      "turnover": "1422605.63",
      "trades": "242"
    },
    {
      "date": "2026-03-20",
      "bid": "35.20",
      "ask": "35.30",
      "open": "36.05",
      "high": "36.10",
      "low": "35.10",
      "close": "35.30",
      "average": "35.6835",
      "volume": "39216",
      "turnover": "1399434.6",
      "trades": "189"
    },
    {
      "date": "2026-03-23",
      "bid": "35.95",
      "ask": "36.15",
      "open": "35.00",
      "high": "36.50",
      "low": "34.35",
      "close": "36.25",
      "average": "35.359",
      "volume": "44668",
      "turnover": "1579311.38",
      "trades": "241"
    },
    {
      "date": "2026-03-24",
      "bid": "36.55",
      "ask": "36.70",
      "open": "36.15",
      "high": "36.75",
      "low": "35.90",
      "close": "36.60",
      "average": "36.2792",
      "volume": "3753",
      "turnover": "136157.2",
      "trades": "69"
    },
    {
      "date": "2026-03-25",
      "bid": "36.90",
      "ask": "37.05",
      "open": "36.90",
      "high": "37.25",
      "low": "36.70",
      "close": "37.20",
      "average": "37.0004",
      "volume": "13666",
      "turnover": "505625.13",
      "trades": "126"
    },
    {
      "date": "2026-03-26",
      "bid": "37.35",
      "ask": "37.50",
      "open": "36.75",
      "high": "37.55",
      "low": "36.75",
      "close": "37.55",
      "average": "37.0341",
      "volume": "12241",
      "turnover": "453334.3",
      "trades": "89"
    },
    {
      "date": "2026-03-27",
      "bid": "37.05",
      "ask": "37.20",
      "open": "37.50",
      "high": "37.50",
      "low": "36.60",
      "close": "37.10",
      "average": "36.9172",
      "volume": "6413",
      "turnover": "236750.33",
      "trades": "87"
    },
    {
      "date": "2026-03-30",
      "bid": "36.80",
      "ask": "37.00",
      "open": "37.10",
      "high": "37.25",
      "low": "36.30",
      "close": "36.65",
      "average": "36.7056",
      "volume": "21186",
      "turnover": "777751.15",
      "trades": "118"
    },
    {
      "date": "2026-03-31",
      "bid": "36.85",
      "ask": "36.95",
      "open": "36.95",
      "high": "37.50",
      "low": "36.85",
      "close": "36.85",
      "average": "37.1796",
      "volume": "5614",
      "turnover": "208746.41",
      "trades": "82"
    },
    {
      "date": "2026-04-01",
      "bid": "37.85",
      "ask": "38.05",
      "open": "37.35",
      "high": "38.30",
      "low": "37.35",
      "close": "38.30",
      "average": "37.8088",
      "volume": "16566",
      "turnover": "626301.41",
      "trades": "127"
    },
    {
      "date": "2026-04-02",
      "bid": "37.40",
      "ask": "37.50",
      "open": "38.05",
      "high": "38.05",
      "low": "37.10",
      "close": "37.55",
      "average": "37.4204",
      "volume": "9522",
      "turnover": "356206.11",
      "trades": "82"
    },
    {
      "date": "2026-04-07",
      "bid": "36.95",
      "ask": "37.10",
      "open": "37.95",
      "high": "38.40",
      "low": "36.90",
      "close": "37.10",
      "average": "37.6606",
      "volume": "28456",
      "turnover": "1071696.93",
      "trades": "182"
    },
    {
      "date": "2026-04-08",
      "bid": "38.85",
      "ask": "39.05",
      "open": "38.75",
      "high": "39.35",
      "low": "38.75",
      "close": "39.10",
      "average": "39.1058",
      "volume": "19981",
      "turnover": "781371.46",
      "trades": "144"
    },
    {
      "date": "2026-04-09",
      "bid": "38.85",
      "ask": "39.05",
      "open": "39.10",
      "high": "39.15",
      "low": "38.55",
      "close": "39.05",
      "average": "38.7851",
      "volume": "8997",
      "turnover": "348948.98",
      "trades": "88"
    },
    {
      "date": "2026-04-10",
      "bid": "40.15",
      "ask": "40.25",
      "open": "39.05",
      "high": "40.45",
      "low": "39.05",
      "close": "40.30",
      "average": "40.0275",
      "volume": "52589",
      "turnover": "2104924.48",
      "trades": "178"
    },
    {
      "date": "2026-04-13",
      "bid": "39.70",
      "ask": "39.80",
      "open": "40.25",
      "high": "40.25",
      "low": "39.65",
      "close": "39.80",
      "average": "39.9617",
      "volume": "5315",
      "turnover": "212391.85",
      "trades": "79"
    },
    {
      "date": "2026-04-14",
      "bid": "40.50",
      "ask": "40.60",
      "open": "40.00",
      "high": "40.65",
      "low": "39.75",
      "close": "40.65",
      "average": "40.157",
      "volume": "25927",
      "turnover": "1041150.15",
      "trades": "114"
    },
    {
      "date": "2026-04-15",
      "bid": "41.20",
      "ask": "41.30",
      "open": "41.00",
      "high": "42.00",
      "low": "41.00",
      "close": "41.25",
      "average": "41.6434",
      "volume": "23574",
      "turnover": "981714.63",
      "trades": "145"
    },
    {
      "date": "2026-04-16",
      "bid": "41.50",
      "ask": "41.65",
      "open": "41.30",
      "high": "41.70",
      "low": "41.20",
      "close": "41.45",
      "average": "41.4192",
      "volume": "10596",
      "turnover": "438878.33",
      "trades": "124"
    },
    {
      "date": "2026-04-17",
      "bid": "41.75",
      "ask": "41.90",
      "open": "41.40",
      "high": "42.10",
      "low": "40.80",
      "close": "41.70",
      "average": "41.5162",
      "volume": "14528",
      "turnover": "603094.56",
      "trades": "127"
    },
    {
      "date": "2026-04-20",
      "bid": "40.85",
      "ask": "40.95",
      "open": "41.45",
      "high": "41.45",
      "low": "40.50",
      "close": "40.85",
      "average": "41.0128",
      "volume": "8420",
      "turnover": "345277.85",
      "trades": "86"
    },
    {
      "date": "2026-04-21",
      "bid": "40.45",
      "ask": "40.60",
      "open": "40.85",
      "high": "41.05",
      "low": "40.45",
      "close": "40.45",
      "average": "40.7641",
      "volume": "12908",
      "turnover": "526171.95",
      "trades": "102"
    },
    {
      "date": "2026-04-22",
      "bid": "39.95",
      "ask": "40.05",
      "open": "40.45",
      "high": "40.45",
      "low": "39.90",
      "close": "39.90",
      "average": "40.1786",
      "volume": "10444",
      "turnover": "419626.28",
      "trades": "93"
    },
    {
      "date": "2026-04-23",
      "bid": "45.65",
      "ask": "45.80",
      "open": "40.85",
      "high": "46.00",
      "low": "40.85",
      "close": "45.20",
      "average": "44.5119",
      "volume": "129653",
      "turnover": "5771168.05",
      "trades": "548"
    },
    {
      "date": "2026-04-24",
      "bid": "44.70",
      "ask": "44.85",
      "open": "45.65",
      "high": "45.65",
      "low": "44.30",
      "close": "44.70",
      "average": "44.6948",
      "volume": "31672",
      "turnover": "1415482.73",
      "trades": "200"
    },
    {
      "date": "2026-04-27",
      "bid": "44.70",
      "ask": "44.80",
      "open": "44.85",
      "high": "45.60",
      "low": "44.25",
      "close": "44.25",
      "average": "44.8888",
      "volume": "27363",
      "turnover": "1228377.47",
      "trades": "194"
    },
    {
      "date": "2026-04-28",
      "bid": "43.75",
      "ask": "43.90",
      "open": "44.70",
      "high": "44.70",
      "low": "43.60",
      "close": "43.70",
      "average": "43.8978",
      "volume": "19783",
      "turnover": "868356.1",
      "trades": "158"
    },
    {
      "date": "2026-04-29",
      "bid": "43.55",
      "ask": "43.70",
      "open": "43.95",
      "high": "44.55",
      "low": "43.55",
      "close": "43.55",
      "average": "44.0221",
      "volume": "3947",
      "turnover": "173723.3",
      "trades": "74"
    },
    {
      "date": "2026-04-30",
      "bid": "43.55",
      "ask": "43.70",
      "open": "43.20",
      "high": "43.80",
      "low": "43.20",
      "close": "43.70",
      "average": "43.5899",
      "volume": "1284",
      "turnover": "55941.45",
      "trades": "33"
    },
    {
      "date": "2026-05-04",
      "bid": "43.15",
      "ask": "43.30",
      "open": "43.90",
      "high": "44.00",
      "low": "43.10",
      "close": "43.10",
      "average": "43.7088",
      "volume": "19685",
      "turnover": "860487.98",
      "trades": "137"
    },
    {
      "date": "2026-05-05",
      "bid": "42.80",
      "ask": "42.95",
      "open": "43.15",
      "high": "43.60",
      "low": "42.50",
      "close": "42.80",
      "average": "42.9562",
      "volume": "13544",
      "turnover": "581935.3",
      "trades": "80"
    },
    {
      "date": "2026-05-06",
      "bid": "44.10",
      "ask": "44.20",
      "open": "42.80",
      "high": "44.35",
      "low": "42.60",
      "close": "43.80",
      "average": "43.879",
      "volume": "20000",
      "turnover": "877401.25",
      "trades": "161"
    },
    {
      "date": "2026-05-07",
      "bid": "44.35",
      "ask": "44.45",
      "open": "44.05",
      "high": "45.70",
      "low": "44.00",
      "close": "44.00",
      "average": "44.7799",
      "volume": "21729",
      "turnover": "973068.68",
      "trades": "191"
    },
    {
      "date": "2026-05-08",
      "bid": "44.65",
      "ask": "44.80",
      "open": "44.15",
      "high": "44.90",
      "low": "44.10",
      "close": "44.50",
      "average": "44.3879",
      "volume": "8663",
      "turnover": "384532.05",
      "trades": "86"
    },
    {
      "date": "2026-05-11",
      "bid": "44.45",
      "ask": "44.50",
      "open": "44.50",
      "high": "45.20",
      "low": "44.15",
      "close": "44.35",
      "average": "44.6961",
      "volume": "10371",
      "turnover": "463549.2",
      "trades": "106"
    },
    {
      "date": "2026-05-12",
      "bid": "43.70",
      "ask": "43.75",
      "open": "44.45",
      "high": "44.60",
      "low": "43.70",
      "close": "43.75",
      "average": "44.1604",
      "volume": "10509",
      "turnover": "464033.7",
      "trades": "106"
    },
    {
      "date": "2026-05-13",
      "bid": "43.90",
      "ask": "44.05",
      "open": "43.70",
      "high": "44.20",
      "low": "43.65",
      "close": "44.10",
      "average": "44.0211",
      "volume": "989",
      "turnover": "43530.9",
      "trades": "20"
    },
    {
      "date": "2026-05-15",
      "bid": "43.25",
      "ask": "43.35",
      "open": "44.25",
      "high": "44.75",
      "low": "43.30",
      "close": "43.35",
      "average": "43.543",
      "volume": "18513",
      "turnover": "806070.28",
      "trades": "186"
    },
    {
      "date": "2026-05-18",
      "bid": "42.45",
      "ask": "42.55",
      "open": "43.00",
      "high": "43.00",
      "low": "41.40",
      "close": "42.55",
      "average": "42.0673",
      "volume": "27893",
      "turnover": "1173412",
      "trades": "169"
    },
    {
      "date": "2026-05-19",
      "bid": "42.60",
      "ask": "42.80",
      "open": "42.45",
      "high": "43.50",
      "low": "42.45",
      "close": "42.60",
      "average": "43.0547",
      "volume": "20836",
      "turnover": "896961.33",
      "trades": "153"
    },
    {
      "date": "2026-05-20",
      "bid": "42.60",
      "ask": "42.80",
      "open": "43.00",
      "high": "43.00",
      "low": "41.90",
      "close": "42.25",
      "average": "42.4569",
      "volume": "26617",
      "turnover": "1130059.85",
      "trades": "102"
    },
    {
      "date": "2026-05-21",
      "bid": "42.35",
      "ask": "42.50",
      "open": "42.80",
      "high": "42.80",
      "low": "42.00",
      "close": "42.30",
      "average": "42.3309",
      "volume": "10985",
      "turnover": "464982.73",
      "trades": "93"
    },
    {
      "date": "2026-05-22",
      "bid": "42.95",
      "ask": "43.10",
      "open": "42.65",
      "high": "43.15",
      "low": "42.60",
      "close": "43.15",
      "average": "42.865",
      "volume": "15615",
      "turnover": "669355.95",
      "trades": "110"
    },
    {
      "date": "2026-05-25",
      "bid": "44.30",
      "ask": "44.45",
      "open": "43.10",
      "high": "44.45",
      "low": "43.10",
      "close": "44.40",
      "average": "44.0493",
      "volume": "7283",
      "turnover": "320822.8",
      "trades": "86"
    },
    {
      "date": "2026-05-26",
      "bid": "43.40",
      "ask": "43.50",
      "open": "44.40",
      "high": "44.40",
      "low": "43.25",
      "close": "43.40",
      "average": "43.6681",
      "volume": "22151",
      "turnover": "967286.88",
      "trades": "171"
    },
    {
      "date": "2026-05-27",
      "bid": "43.05",
      "ask": "43.20",
      "open": "43.35",
      "high": "43.45",
      "low": "43.00",
      "close": "43.20",
      "average": "43.2215",
      "volume": "11494",
      "turnover": "496767.3",
      "trades": "103"
    },
    {
      "date": "2026-05-28",
      "bid": "42.00",
      "ask": "42.25",
      "open": "42.85",
      "high": "42.85",
      "low": "41.65",
      "close": "42.00",
      "average": "42.1485",
      "volume": "10583",
      "turnover": "446031.3",
      "trades": "105"
    },
    {
      "date": "2026-05-29",
      "bid": "43.30",
      "ask": "43.40",
      "open": "42.05",
      "high": "43.45",
      "low": "41.85",
      "close": "43.45",
      "average": "42.9697",
      "volume": "15499",
      "turnover": "666029.9",
      "trades": "106"
    },
    {
      "date": "2026-06-01",
      "bid": "42.20",
      "ask": "42.35",
      "open": "43.15",
      "high": "43.30",
      "low": "42.15",
      "close": "42.20",
      "average": "42.9407",
      "volume": "16017",
      "turnover": "687651.28",
      "trades": "96"
    },
    {
      "date": "2026-06-02",
      "bid": "42.35",
      "ask": "42.60",
      "open": "42.15",
      "high": "42.90",
      "low": "42.00",
      "close": "42.60",
      "average": "42.1702",
      "volume": "15173",
      "turnover": "639954.25",
      "trades": "66"
    },
    {
      "date": "2026-06-03",
      "bid": "42.20",
      "ask": "42.30",
      "open": "42.60",
      "high": "42.65",
      "low": "42.10",
      "close": "42.35",
      "average": "42.2932",
      "volume": "11524",
      "turnover": "487386.7",
      "trades": "66"
    },
    {
      "date": "2026-06-04",
      "bid": "41.80",
      "ask": "41.95",
      "open": "42.30",
      "high": "42.75",
      "low": "41.80",
      "close": "41.95",
      "average": "42.3379",
      "volume": "8508",
      "turnover": "360219.33",
      "trades": "84"
    },
    {
      "date": "2026-06-05",
      "bid": "41.40",
      "ask": "41.60",
      "open": "41.80",
      "high": "42.30",
      "low": "41.50",
      "close": "41.60",
      "average": "41.8456",
      "volume": "13985",
      "turnover": "585322.06",
      "trades": "118"
    },
    {
      "date": "2026-06-08",
      "bid": "41.55",
      "ask": "41.75",
      "open": "41.25",
      "high": "41.75",
      "low": "40.60",
      "close": "41.75",
      "average": "41.0384",
      "volume": "25804",
      "turnover": "1058948.95",
      "trades": "186"
    },
    {
      "date": "2026-06-09",
      "bid": "41.35",
      "ask": "41.50",
      "open": "41.55",
      "high": "42.00",
      "low": "41.30",
      "close": "41.35",
      "average": "41.4547",
      "volume": "10469",
      "turnover": "433992.6",
      "trades": "91"
    },
    {
      "date": "2026-06-10",
      "bid": "40.30",
      "ask": "40.45",
      "open": "41.20",
      "high": "41.30",
      "low": "40.15",
      "close": "40.45",
      "average": "40.8794",
      "volume": "16290",
      "turnover": "665929.7",
      "trades": "76"
    },
    {
      "date": "2026-06-11",
      "bid": "40.10",
      "ask": "40.30",
      "open": "40.85",
      "high": "40.85",
      "low": "40.00",
      "close": "40.10",
      "average": "40.3934",
      "volume": "12972",
      "turnover": "523988.4",
      "trades": "81"
    },
    {
      "date": "2026-06-12",
      "bid": "41.30",
      "ask": "41.55",
      "open": "40.25",
      "high": "41.80",
      "low": "40.25",
      "close": "41.35",
      "average": "41.2555",
      "volume": "19784",
      "turnover": "816214.23",
      "trades": "123"
    },
    {
      "date": "2026-06-15",
      "bid": "41.50",
      "ask": "41.70",
      "open": "42.10",
      "high": "42.80",
      "low": "41.50",
      "close": "41.50",
      "average": "42.0443",
      "volume": "20123",
      "turnover": "846196.86",
      "trades": "89"
    },
    {
      "date": "2026-06-16",
      "bid": "40.55",
      "ask": "40.70",
      "open": "41.75",
      "high": "41.75",
      "low": "40.45",
      "close": "40.55",
      "average": "40.825",
      "volume": "17126",
      "turnover": "699169.4",
      "trades": "101"
    },
    {
      "date": "2026-06-17",
      "bid": "38.55",
      "ask": "38.60",
      "open": "40.30",
      "high": "40.30",
      "low": "38.25",
      "close": "38.45",
      "average": "39.2877",
      "volume": "42588",
      "turnover": "1673203.05",
      "trades": "219"
    },
    {
      "date": "2026-06-18",
      "bid": "38.65",
      "ask": "38.80",
      "open": "38.70",
      "high": "38.70",
      "low": "37.80",
      "close": "38.70",
      "average": "38.2072",
      "volume": "30913",
      "turnover": "1181097.64",
      "trades": "129"
    },
    {
      "date": "2026-06-22",
      "bid": "38.45",
      "ask": "38.65",
      "open": "38.70",
      "high": "38.70",
      "low": "38.15",
      "close": "38.40",
      "average": "38.3361",
      "volume": "9171",
      "turnover": "351580.25",
      "trades": "92"
    },
    {
      "date": "2026-06-23",
      "bid": "36.40",
      "ask": "36.55",
      "open": "38.25",
      "high": "38.25",
      "low": "36.25",
      "close": "36.55",
      "average": "36.5619",
      "volume": "54395",
      "turnover": "1988812.58",
      "trades": "264"
    },
    {
      "date": "2026-06-24",
      "bid": "37.35",
      "ask": "37.60",
      "open": "36.55",
      "high": "37.50",
      "low": "36.40",
      "close": "37.45",
      "average": "36.7959",
      "volume": "12063",
      "turnover": "444105.08",
      "trades": "68"
    },
    {
      "date": "2026-06-25",
      "bid": "37.70",
      "ask": "37.85",
      "open": "37.70",
      "high": "37.90",
      "low": "37.30",
      "close": "37.70",
      "average": "37.616",
      "volume": "14853",
      "turnover": "558691.55",
      "trades": "89"
    },
    {
      "date": "2026-06-26",
      "bid": "37.95",
      "ask": "38.10",
      "open": "37.85",
      "high": "38.40",
      "low": "37.60",
      "close": "38.05",
      "average": "38.0267",
      "volume": "10511",
      "turnover": "399716.98",
      "trades": "78"
    },
    {
      "date": "2026-06-29",
      "bid": "37.55",
      "ask": "37.60",
      "open": "38.05",
      "high": "38.45",
      "low": "37.40",
      "close": "37.65",
      "average": "37.885",
      "volume": "24726",
      "turnover": "936740.55",
      "trades": "115"
    },
    {
      "date": "2026-06-30",
      "bid": "37.90",
      "ask": "38.05",
      "open": "37.35",
      "high": "38.10",
      "low": "37.35",
      "close": "37.90",
      "average": "37.7447",
      "volume": "6310",
      "turnover": "238185.45",
      "trades": "75"
    },
    {
      "date": "2026-07-01",
      "bid": "36.55",
      "ask": "36.75",
      "open": "37.30",
      "high": "37.30",
      "low": "36.50",
      "close": "36.55",
      "average": "36.7643",
      "volume": "43646",
      "turnover": "1604482.13",
      "trades": "170"
    },
    {
      "date": "2026-07-02",
      "bid": "36.75",
      "ask": "36.85",
      "open": "36.80",
      "high": "37.15",
      "low": "36.65",
      "close": "36.85",
      "average": "36.8443",
      "volume": "21490",
      "turnover": "791766.65",
      "trades": "103"
    },
    {
      "date": "2026-07-03",
      "bid": "37.65",
      "ask": "37.75",
      "open": "36.75",
      "high": "37.90",
      "low": "36.75",
      "close": "37.75",
      "average": "37.5335",
      "volume": "18995",
      "turnover": "712972.25",
      "trades": "87"
    },
    {
      "date": "2026-07-06",
      "bid": "37.30",
      "ask": "37.40",
      "open": "37.75",
      "high": "37.75",
      "low": "37.25",
      "close": "37.30",
      "average": "37.5485",
      "volume": "7532",
      "turnover": "282856.92",
      "trades": "77"
    },
    {
      "date": "2026-07-07",
      "bid": "37.05",
      "ask": "37.25",
      "open": "37.30",
      "high": "37.70",
      "low": "37.05",
      "close": "37.25",
      "average": "37.3762",
      "volume": "13293",
      "turnover": "496864.75",
      "trades": "68"
    },
    {
      "date": "2026-07-08",
      "bid": "35.80",
      "ask": "35.85",
      "open": "37.25",
      "high": "37.75",
      "low": "35.75",
      "close": "35.85",
      "average": "36.2131",
      "volume": "21314",
      "turnover": "771663",
      "trades": "168"
    },
    {
      "date": "2026-07-09",
      "bid": "35.85",
      "ask": "35.95",
      "open": "36.00",
      "high": "36.15",
      "low": "35.85",
      "close": "35.85",
      "average": "35.941",
      "volume": "12240",
      "turnover": "439939.2",
      "trades": "70"
    },
    {
      "date": "2026-07-10",
      "bid": "36.20",
      "ask": "36.30",
      "open": "35.85",
      "high": "36.30",
      "low": "35.85",
      "close": "36.20",
      "average": "36.2724",
      "volume": "11682",
      "turnover": "423722.63",
      "trades": "65"
    },
    {
      "date": "2026-07-13",
      "bid": "35.90",
      "ask": "36.10",
      "open": "36.20",
      "high": "36.20",
      "low": "35.80",
      "close": "36.10",
      "average": "35.9353",
      "volume": "13188",
      "turnover": "473923.46",
      "trades": "88"
    },
    {
      "date": "2026-07-14",
      "bid": "36.55",
      "ask": "36.75",
      "open": "36.10",
      "high": "36.75",
      "low": "36.10",
      "close": "36.75",
      "average": "36.3638",
      "volume": "54622",
      "turnover": "1986261.65",
      "trades": "175"
    },
    {
      "date": "2026-07-15",
      "bid": "37.05",
      "ask": "37.25",
      "open": "36.75",
      "high": "37.30",
      "low": "36.45",
      "close": "37.25",
      "average": "36.7929",
      "volume": "22447",
      "turnover": "825889.5",
      "trades": "102"
    },
    {
      "date": "2026-07-16",
      "bid": "37.65",
      "ask": "37.90",
      "open": "36.90",
      "high": "38.15",
      "low": "36.90",
      "close": "37.30",
      "average": "37.5115",
      "volume": "38829",
      "turnover": "1456527.2",
      "trades": "135"
    },
    {
      "date": "2026-07-17",
      "bid": "36.50",
      "ask": "36.70",
      "open": "37.15",
      "high": "37.65",
      "low": "36.05",
      "close": "36.50",
      "average": "36.5134",
      "volume": "47806",
      "turnover": "1745454.98",
      "trades": "196"
    },
    {
      "date": "2026-07-20",
      "bid": "36.75",
      "ask": "36.85",
      "open": "37.00",
      "high": "37.10",
      "low": "35.95",
      "close": "37.10",
      "average": "36.5702",
      "volume": "23230",
      "turnover": "849556.55",
      "trades": "137"
    },
    {
      "date": "2026-07-21",
      "bid": "35.55",
      "ask": "35.80",
      "open": "36.65",
      "high": "36.75",
      "low": "35.30",
      "close": "35.80",
      "average": "35.7207",
      "volume": "21366",
      "turnover": "763209.53",
      "trades": "142"
    },
    {
      "date": "2026-07-22",
      "bid": "36.20",
      "ask": "36.30",
      "open": "35.40",
      "high": "36.40",
      "low": "35.30",
      "close": "36.30",
      "average": "35.7943",
      "volume": "11728",
      "turnover": "419808.7",
      "trades": "73"
    },
    {
      "date": "2026-07-23",
      "bid": "36.70",
      "ask": "36.90",
      "open": "36.20",
      "high": "37.25",
      "low": "36.20",
      "close": "36.90",
      "average": "36.8799",
      "volume": "17971",
      "turnover": "662790.75",
      "trades": "71"
    },
    {
      "date": "2026-07-24",
      "bid": "37.15",
      "ask": "37.35",
      "open": "36.70",
      "high": "37.45",
      "low": "36.70",
      "close": "37.15",
      "average": "37.2358",
      "volume": "16252",
      "turnover": "605136",
      "trades": "67"
    },
    {
      "date": "2026-07-27",
      "bid": "37.65",
      "ask": "37.90",
      "open": "37.15",
      "high": "38.10",
      "low": "37.15",
      "close": "37.65",
      "average": "37.8153",
      "volume": "10640",
      "turnover": "402357.1",
      "trades": "80"
    },
    {
      "date": "2026-07-28",
      "bid": "39.05",
      "ask": "39.40",
      "open": "37.90",
      "high": "39.50",
      "low": "37.90",
      "close": "39.05",
      "average": "38.8862",
      "volume": "40692",
      "turnover": "1582357.15",
      "trades": "118"
    },
    {
      "date": "2026-07-29",
      "bid": "39.15",
      "ask": "39.30",
      "open": "39.05",
      "high": "40.25",
      "low": "39.05",
      "close": "39.15",
      "average": "39.7226",
      "volume": "22021",
      "turnover": "874772.19",
      "trades": "162"
    },
    {
      "date": "2026-07-30",
      "bid": "38.65",
      "ask": "38.85",
      "open": "39.25",
      "high": "39.35",
      "low": "38.55",
      "close": "38.65",
      "average": "38.9946",
      "volume": "10053",
      "turnover": "392016.63",
      "trades": "74"
    },
    {
      "date": "2026-07-31",
      "bid": "38.60",
      "ask": "38.80",
      "open": "38.85",
      "high": "39.00",
      "low": "38.50",
      "close": "38.60",
      "average": "38.739",
      "volume": "54290",
      "turnover": "2103140.6",
      "trades": "174"
    },
    {
      "date": "2026-08-03",
      "bid": "39.50",
      "ask": "39.75",
      "open": "38.50",
      "high": "39.80",
      "low": "38.50",
      "close": "39.20",
      "average": "39.1487",
      "volume": "11515",
      "turnover": "451223.96",
      "trades": "84"
    },
    {
      "date": "2026-08-04",
      "bid": "39.95",
      "ask": "40.10",
      "open": "39.50",
      "high": "40.00",
      "low": "39.35",
      "close": "39.60",
      "average": "39.8123",
      "volume": "14707",
      "turnover": "585519.75",
      "trades": "76"
    },
    {
      "date": "2026-08-05",
      "bid": "40.50",
      "ask": "40.65",
      "open": "39.20",
      "high": "40.90",
      "low": "39.20",
      "close": "40.45",
      "average": "40.3955",
      "volume": "14659",
      "turnover": "592172.41",
      "trades": "83"
    }
  ]
}